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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 0.97 | 0.97 | 0.94 | 0.97 | -1.13% | 0.00 | 0.02% |
| 2026-02-12 | 0.97 | 0.98 | 0.97 | 0.98 | +0.62% | 0.00 | 0.00% |
| 2026-02-11 | 0.97 | 0.97 | 0.96 | 0.97 | +0.62% | 0.00 | 0.00% |
| 2026-02-10 | 0.96 | 0.97 | 0.96 | 0.96 | 0.00% | 0.00 | 0.01% |
| 2026-02-09 | 0.97 | 0.97 | 0.96 | 0.96 | +1.26% | 0.00 | 0.00% |
| 2026-02-06 | 0.94 | 0.96 | 0.94 | 0.95 | +0.32% | 0.02 | 0.12% |
| 2026-02-05 | 0.96 | 0.96 | 0.94 | 0.95 | -0.73% | 0.00 | 0.00% |
| 2026-02-04 | 0.94 | 0.96 | 0.94 | 0.96 | +0.31% | 0.00 | 0.02% |
| 2026-02-03 | 0.91 | 0.96 | 0.91 | 0.95 | +2.03% | 0.00 | 0.02% |
| 2026-02-02 | 0.99 | 0.99 | 0.94 | 0.94 | -4.98% | 0.01 | 0.06% |
| 2026-01-30 | 0.94 | 1.00 | 0.94 | 0.98 | +3.36% | 0.01 | 0.05% |
| 2026-01-29 | 0.97 | 0.97 | 0.95 | 0.95 | -1.65% | 0.00 | 0.00% |
| 2026-01-28 | 0.96 | 0.98 | 0.96 | 0.97 | +0.41% | 0.00 | 0.00% |
| 2026-01-27 | 0.96 | 0.97 | 0.95 | 0.96 | +0.10% | 0.00 | 0.00% |
| 2026-01-26 | 0.97 | 0.97 | 0.96 | 0.96 | -0.62% | 0.00 | 0.00% |
| 2026-01-23 | 0.97 | 0.97 | 0.97 | 0.97 | +0.62% | 0.00 | 0.02% |
| 2026-01-22 | 0.97 | 0.97 | 0.96 | 0.96 | +0.52% | 0.00 | 0.01% |
| 2026-01-21 | 0.94 | 0.96 | 0.94 | 0.96 | +0.95% | 0.00 | 0.02% |
| 2026-01-20 | 0.95 | 0.96 | 0.94 | 0.95 | -0.42% | 0.00 | 0.00% |
| 2026-01-19 | 0.95 | 0.96 | 0.95 | 0.95 | +0.42% | 0.01 | 0.06% |