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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 1.44 | 1.44 | 1.40 | 1.40 | -2.91% | 2.92 | 1.87% |
| 2026-03-20 | 1.45 | 1.46 | 1.44 | 1.44 | -0.89% | 2.26 | 1.41% |
| 2026-03-19 | 1.45 | 1.46 | 1.45 | 1.46 | -0.07% | 1.98 | 1.24% |
| 2026-03-18 | 1.46 | 1.47 | 1.45 | 1.46 | -0.61% | 2.98 | 1.88% |
| 2026-03-17 | 1.46 | 1.47 | 1.46 | 1.47 | +0.34% | 1.57 | 0.99% |
| 2026-03-16 | 1.46 | 1.46 | 1.45 | 1.46 | +0.27% | 1.91 | 1.21% |
| 2026-03-13 | 1.46 | 1.47 | 1.45 | 1.46 | +0.14% | 1.83 | 1.15% |
| 2026-03-12 | 1.45 | 1.46 | 1.44 | 1.46 | +0.62% | 1.92 | 1.21% |
| 2026-03-11 | 1.43 | 1.45 | 1.42 | 1.45 | +1.26% | 1.66 | 1.06% |
| 2026-03-10 | 1.43 | 1.43 | 1.42 | 1.43 | -0.14% | 1.16 | 0.75% |
| 2026-03-09 | 1.44 | 1.44 | 1.43 | 1.43 | -0.14% | 1.42 | 0.92% |
| 2026-03-06 | 1.42 | 1.43 | 1.42 | 1.43 | +0.63% | 1.30 | 0.84% |
| 2026-03-05 | 1.42 | 1.43 | 1.42 | 1.42 | +0.21% | 1.15 | 0.75% |
| 2026-03-04 | 1.44 | 1.44 | 1.41 | 1.42 | -1.11% | 1.94 | 1.26% |
| 2026-03-03 | 1.43 | 1.45 | 1.43 | 1.44 | +0.49% | 1.98 | 1.28% |
| 2026-03-02 | 1.42 | 1.43 | 1.41 | 1.43 | +0.85% | 1.74 | 1.13% |
| 2026-02-27 | 1.41 | 1.42 | 1.41 | 1.42 | +0.43% | 1.11 | 0.73% |
| 2026-02-26 | 1.41 | 1.42 | 1.41 | 1.41 | +0.07% | 1.08 | 0.71% |
| 2026-02-25 | 1.42 | 1.43 | 1.41 | 1.41 | -0.42% | 1.74 | 1.15% |
| 2026-02-24 | 1.41 | 1.42 | 1.41 | 1.42 | +0.43% | 1.57 | 1.05% |