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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 1.42 | 1.42 | 1.41 | 1.41 | -0.77% | 1.94 | 1.30% |
| 2026-02-12 | 1.43 | 1.43 | 1.42 | 1.42 | -0.70% | 1.14 | 0.76% |
| 2026-02-11 | 1.43 | 1.43 | 1.42 | 1.43 | +0.21% | 0.73 | 0.48% |
| 2026-02-10 | 1.43 | 1.43 | 1.42 | 1.43 | +0.07% | 0.98 | 0.65% |
| 2026-02-09 | 1.42 | 1.43 | 1.42 | 1.43 | +0.63% | 1.14 | 0.76% |
| 2026-02-06 | 1.42 | 1.42 | 1.41 | 1.42 | -0.28% | 1.17 | 0.77% |
| 2026-02-05 | 1.41 | 1.43 | 1.41 | 1.42 | +0.64% | 1.69 | 1.12% |
| 2026-02-04 | 1.39 | 1.41 | 1.39 | 1.41 | +1.51% | 1.72 | 1.15% |
| 2026-02-03 | 1.40 | 1.41 | 1.38 | 1.39 | -0.50% | 2.16 | 1.47% |
| 2026-02-02 | 1.41 | 1.42 | 1.40 | 1.40 | -0.92% | 3.59 | 2.42% |
| 2026-01-30 | 1.43 | 1.43 | 1.41 | 1.41 | -0.91% | 1.61 | 1.08% |
| 2026-01-29 | 1.40 | 1.43 | 1.40 | 1.43 | +1.42% | 2.45 | 1.64% |
| 2026-01-28 | 1.39 | 1.41 | 1.39 | 1.41 | +1.01% | 1.83 | 1.22% |
| 2026-01-27 | 1.40 | 1.40 | 1.39 | 1.39 | -0.93% | 1.37 | 0.93% |
| 2026-01-26 | 1.40 | 1.41 | 1.39 | 1.40 | +0.36% | 1.57 | 1.05% |
| 2026-01-23 | 1.40 | 1.41 | 1.40 | 1.40 | -0.43% | 1.38 | 0.92% |
| 2026-01-22 | 1.40 | 1.41 | 1.40 | 1.41 | +0.07% | 1.50 | 1.00% |
| 2026-01-21 | 1.42 | 1.42 | 1.40 | 1.40 | -0.78% | 1.66 | 1.11% |
| 2026-01-20 | 1.39 | 1.42 | 1.39 | 1.42 | +1.65% | 2.55 | 1.70% |
| 2026-01-19 | 1.39 | 1.40 | 1.39 | 1.39 | +0.14% | 1.33 | 0.90% |