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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 1.42 | 1.44 | 1.42 | 1.44 | +0.98% | 1.31 | 0.76% |
| 2026-04-20 | 1.42 | 1.42 | 1.42 | 1.42 | +0.28% | 1.15 | 0.68% |
| 2026-04-17 | 1.42 | 1.43 | 1.42 | 1.42 | -0.49% | 0.95 | 0.56% |
| 2026-04-16 | 1.42 | 1.43 | 1.42 | 1.43 | +0.14% | 1.15 | 0.68% |
| 2026-04-15 | 1.42 | 1.43 | 1.42 | 1.42 | +0.64% | 1.31 | 0.78% |
| 2026-04-14 | 1.41 | 1.42 | 1.40 | 1.42 | +0.28% | 1.87 | 1.12% |
| 2026-04-13 | 1.42 | 1.42 | 1.41 | 1.41 | -0.49% | 1.64 | 0.99% |
| 2026-04-10 | 1.42 | 1.42 | 1.42 | 1.42 | -0.07% | 2.06 | 1.25% |
| 2026-04-09 | 1.43 | 1.43 | 1.42 | 1.42 | -0.77% | 1.38 | 0.84% |
| 2026-04-08 | 1.42 | 1.43 | 1.42 | 1.43 | +0.78% | 2.17 | 1.33% |
| 2026-04-07 | 1.43 | 1.43 | 1.42 | 1.42 | -0.63% | 2.25 | 1.40% |
| 2026-04-03 | 1.45 | 1.45 | 1.42 | 1.43 | -1.18% | 1.40 | 0.87% |
| 2026-04-02 | 1.44 | 1.45 | 1.44 | 1.45 | +0.35% | 1.31 | 0.81% |
| 2026-04-01 | 1.44 | 1.44 | 1.44 | 1.44 | +0.21% | 1.92 | 1.19% |
| 2026-03-31 | 1.44 | 1.45 | 1.44 | 1.44 | 0.00% | 1.79 | 1.11% |
| 2026-03-30 | 1.43 | 1.44 | 1.43 | 1.44 | +0.14% | 1.54 | 0.96% |
| 2026-03-27 | 1.44 | 1.44 | 1.43 | 1.44 | -0.07% | 1.58 | 0.99% |
| 2026-03-26 | 1.43 | 1.44 | 1.43 | 1.44 | +0.07% | 1.46 | 0.91% |
| 2026-03-25 | 1.43 | 1.44 | 1.41 | 1.44 | +0.42% | 2.34 | 1.47% |
| 2026-03-24 | 1.41 | 1.43 | 1.40 | 1.43 | +2.00% | 2.49 | 1.58% |