南方标普中国A股大盘红利低波50ETF sh.515450
1.41
-0.49%
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 1.42 | 1.42 | 1.40 | 1.41 | -0.49% | 1.73 | 0.96% |
| 2026-05-21 | 1.42 | 1.42 | 1.41 | 1.42 | -0.49% | 2.15 | 1.20% |
| 2026-05-20 | 1.43 | 1.44 | 1.42 | 1.42 | -1.04% | 2.21 | 1.23% |
| 2026-05-19 | 1.42 | 1.44 | 1.42 | 1.44 | +1.13% | 2.33 | 1.28% |
| 2026-05-18 | 1.42 | 1.43 | 1.42 | 1.42 | -0.14% | 2.16 | 1.21% |
| 2026-05-15 | 1.43 | 1.43 | 1.42 | 1.42 | -0.56% | 2.38 | 1.34% |
| 2026-05-14 | 1.43 | 1.44 | 1.43 | 1.43 | -0.07% | 2.13 | 1.20% |
| 2026-05-13 | 1.44 | 1.44 | 1.43 | 1.43 | -0.35% | 1.25 | 0.71% |
| 2026-05-12 | 1.44 | 1.44 | 1.43 | 1.44 | 0.00% | 1.85 | 1.04% |
| 2026-05-11 | 1.43 | 1.44 | 1.42 | 1.44 | +0.56% | 1.61 | 0.91% |
| 2026-05-08 | 1.43 | 1.44 | 1.43 | 1.43 | -0.14% | 1.71 | 0.97% |
| 2026-05-07 | 1.44 | 1.44 | 1.43 | 1.43 | -0.35% | 3.47 | 2.00% |
| 2026-05-06 | 1.44 | 1.44 | 1.43 | 1.44 | -0.35% | 2.08 | 1.21% |
| 2026-04-30 | 1.44 | 1.45 | 1.44 | 1.44 | -0.28% | 1.59 | 0.92% |
| 2026-04-29 | 1.44 | 1.45 | 1.44 | 1.45 | +0.28% | 1.19 | 0.68% |
| 2026-04-28 | 1.43 | 1.44 | 1.43 | 1.44 | +0.56% | 3.08 | 1.80% |
| 2026-04-27 | 1.44 | 1.44 | 1.43 | 1.43 | -0.42% | 1.05 | 0.61% |
| 2026-04-24 | 1.44 | 1.44 | 1.43 | 1.44 | 0.00% | 0.89 | 0.52% |
| 2026-04-23 | 1.43 | 1.44 | 1.43 | 1.44 | +0.63% | 1.58 | 0.93% |
| 2026-04-22 | 1.43 | 1.43 | 1.43 | 1.43 | -0.49% | 1.05 | 0.62% |