南方中证长江保护主题ETF sh.517160
1.03
+1.58%
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 | 1.00 | 1.01 | 1.00 | 1.01 | +0.30% | 0.00 | 0.02% |
| 2026-04-20 | 0.99 | 1.00 | 0.98 | 1.00 | +0.50% | 0.00 | 0.01% |
| 2026-04-17 | 1.00 | 1.00 | 0.99 | 1.00 | +0.10% | 0.00 | 0.02% |
| 2026-04-16 | 0.99 | 1.00 | 0.99 | 1.00 | +1.32% | 0.00 | 0.00% |
| 2026-04-15 | 0.99 | 0.99 | 0.98 | 0.98 | -0.51% | 0.00 | 0.02% |
| 2026-04-14 | 0.98 | 0.99 | 0.98 | 0.99 | +0.71% | 0.00 | 0.01% |
| 2026-04-13 | 0.98 | 0.98 | 0.98 | 0.98 | -0.30% | 0.00 | 0.00% |
| 2026-04-10 | 0.97 | 0.99 | 0.97 | 0.99 | +1.23% | 0.00 | 0.01% |
| 2026-04-09 | 0.97 | 0.98 | 0.97 | 0.97 | -0.41% | 0.00 | 0.00% |
| 2026-04-08 | 0.95 | 0.98 | 0.95 | 0.98 | +3.71% | 0.01 | 0.04% |
| 2026-04-07 | 0.94 | 0.95 | 0.94 | 0.94 | +0.32% | 0.00 | 0.00% |
| 2026-04-03 | 0.94 | 0.95 | 0.94 | 0.94 | -0.84% | 0.00 | 0.02% |
| 2026-04-02 | 0.96 | 0.96 | 0.94 | 0.95 | -0.84% | 0.01 | 0.04% |
| 2026-04-01 | 0.95 | 0.96 | 0.95 | 0.96 | +1.49% | 0.00 | 0.01% |
| 2026-03-31 | 0.96 | 0.96 | 0.94 | 0.94 | -1.77% | 0.01 | 0.04% |
| 2026-03-30 | 0.97 | 0.97 | 0.95 | 0.96 | -0.42% | 0.01 | 0.04% |
| 2026-03-27 | 0.95 | 0.97 | 0.95 | 0.96 | +1.26% | 0.02 | 0.13% |
| 2026-03-26 | 0.96 | 0.96 | 0.95 | 0.95 | -1.65% | 0.00 | 0.02% |
| 2026-03-25 | 0.95 | 0.97 | 0.95 | 0.97 | +1.79% | 0.00 | 0.02% |
| 2026-03-24 | 0.94 | 0.95 | 0.93 | 0.95 | +1.60% | 0.00 | 0.01% |