南方恒指ETF sh.513600
2.79
+0.68%
2026-05-22
上海证券交易所
近期走势
K线
MA13
MA34
MA55
BOLL
最近交易记录
| 日期 | 开盘 | 最高 | 最低 | 收盘 | 涨跌幅 | 成交额(亿) | 换手率 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 2.99 | 3.00 | 2.96 | 2.98 | -1.29% | 2.17 | 9.20% |
| 2026-02-12 | 3.04 | 3.05 | 3.01 | 3.02 | -1.02% | 1.17 | 4.90% |
| 2026-02-11 | 3.04 | 3.06 | 3.04 | 3.05 | +0.36% | 0.90 | 3.73% |
| 2026-02-10 | 3.05 | 3.07 | 3.03 | 3.04 | +0.03% | 2.33 | 9.40% |
| 2026-02-09 | 3.03 | 3.04 | 3.02 | 3.04 | +1.77% | 1.75 | 7.11% |
| 2026-02-06 | 2.98 | 3.01 | 2.96 | 2.99 | -0.99% | 2.23 | 9.21% |
| 2026-02-05 | 3.00 | 3.02 | 2.97 | 3.02 | -0.46% | 2.36 | 9.70% |
| 2026-02-04 | 3.01 | 3.03 | 2.99 | 3.03 | +0.30% | 2.11 | 8.64% |
| 2026-02-03 | 3.04 | 3.05 | 2.97 | 3.02 | +0.83% | 3.36 | 13.66% |
| 2026-02-02 | 3.05 | 3.08 | 2.99 | 3.00 | -3.04% | 2.30 | 9.30% |
| 2026-01-30 | 3.12 | 3.15 | 3.09 | 3.09 | -1.84% | 1.69 | 6.65% |
| 2026-01-29 | 3.13 | 3.17 | 3.11 | 3.15 | +0.54% | 1.92 | 7.45% |
| 2026-01-28 | 3.08 | 3.14 | 3.07 | 3.13 | +2.32% | 2.31 | 8.86% |
| 2026-01-27 | 3.03 | 3.07 | 3.02 | 3.06 | +1.39% | 1.43 | 5.58% |
| 2026-01-26 | 3.03 | 3.04 | 3.01 | 3.02 | +0.03% | 1.31 | 5.16% |
| 2026-01-23 | 3.02 | 3.04 | 3.02 | 3.02 | +0.40% | 1.16 | 4.55% |
| 2026-01-22 | 3.03 | 3.03 | 3.00 | 3.00 | +0.23% | 0.90 | 3.57% |
| 2026-01-21 | 2.98 | 3.00 | 2.98 | 3.00 | +0.10% | 1.12 | 4.43% |
| 2026-01-20 | 3.00 | 3.01 | 2.98 | 3.00 | -0.37% | 1.05 | 4.16% |
| 2026-01-19 | 3.02 | 3.02 | 3.00 | 3.01 | -0.86% | 0.93 | 3.65% |