南方标普500ETF(QDII) sh.513650
1.86
+1.37%
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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 1.66 | 1.67 | 1.61 | 1.62 | -4.03% | 3.72 | 8.16% |
| 2026-03-20 | 1.69 | 1.70 | 1.69 | 1.69 | -0.30% | 0.46 | 0.97% |
| 2026-03-19 | 1.70 | 1.71 | 1.69 | 1.69 | -1.74% | 0.98 | 2.07% |
| 2026-03-18 | 1.72 | 1.73 | 1.72 | 1.72 | +0.47% | 1.07 | 2.23% |
| 2026-03-17 | 1.72 | 1.72 | 1.71 | 1.71 | 0.00% | 0.81 | 1.69% |
| 2026-03-16 | 1.72 | 1.72 | 1.71 | 1.71 | -0.75% | 1.76 | 3.69% |
| 2026-03-13 | 1.73 | 1.74 | 1.72 | 1.73 | -1.15% | 0.83 | 1.72% |
| 2026-03-12 | 1.74 | 1.75 | 1.74 | 1.75 | -0.17% | 0.59 | 1.21% |
| 2026-03-11 | 1.74 | 1.75 | 1.74 | 1.75 | +0.34% | 0.76 | 1.55% |
| 2026-03-10 | 1.75 | 1.75 | 1.74 | 1.74 | +0.81% | 0.81 | 1.68% |
| 2026-03-09 | 1.72 | 1.74 | 1.72 | 1.73 | -2.21% | 1.20 | 2.51% |
| 2026-03-06 | 1.77 | 1.77 | 1.76 | 1.77 | -0.11% | 0.58 | 1.19% |
| 2026-03-05 | 1.76 | 1.78 | 1.76 | 1.77 | +1.09% | 0.79 | 1.60% |
| 2026-03-04 | 1.76 | 1.76 | 1.75 | 1.75 | -1.07% | 0.99 | 2.03% |
| 2026-03-03 | 1.78 | 1.78 | 1.77 | 1.77 | 0.00% | 1.11 | 2.27% |
| 2026-03-02 | 1.77 | 1.78 | 1.77 | 1.77 | -1.23% | 1.49 | 3.04% |
| 2026-02-27 | 1.79 | 1.79 | 1.78 | 1.79 | -0.17% | 0.64 | 1.30% |
| 2026-02-26 | 1.80 | 1.80 | 1.79 | 1.79 | +0.22% | 0.66 | 1.34% |
| 2026-02-25 | 1.80 | 1.80 | 1.79 | 1.79 | -0.11% | 1.15 | 2.32% |
| 2026-02-24 | 1.80 | 1.80 | 1.78 | 1.79 | -0.28% | 0.78 | 1.59% |