南方富时中国国企开放共赢ETF sh.517180
1.50
-0.79%
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 1.51 | 1.51 | 1.50 | 1.50 | -0.79% | 0.06 | 4.44% |
| 2026-05-21 | 1.54 | 1.54 | 1.51 | 1.51 | -2.01% | 0.08 | 5.60% |
| 2026-05-20 | 1.56 | 1.56 | 1.54 | 1.54 | -1.09% | 0.06 | 4.20% |
| 2026-05-19 | 1.55 | 1.57 | 1.54 | 1.56 | +0.91% | 0.07 | 4.90% |
| 2026-05-18 | 1.55 | 1.56 | 1.54 | 1.55 | +0.32% | 0.08 | 5.02% |
| 2026-05-15 | 1.54 | 1.55 | 1.54 | 1.54 | -0.26% | 0.04 | 2.94% |
| 2026-05-14 | 1.55 | 1.55 | 1.54 | 1.55 | -0.39% | 0.03 | 1.67% |
| 2026-05-13 | 1.55 | 1.56 | 1.55 | 1.55 | +0.06% | 0.09 | 5.67% |
| 2026-05-12 | 1.55 | 1.55 | 1.55 | 1.55 | +0.13% | 0.07 | 4.33% |
| 2026-05-11 | 1.54 | 1.55 | 1.54 | 1.55 | +1.04% | 0.09 | 5.63% |
| 2026-05-08 | 1.55 | 1.55 | 1.53 | 1.53 | -0.33% | 0.14 | 8.57% |
| 2026-05-07 | 1.56 | 1.56 | 1.54 | 1.54 | -1.09% | 0.19 | 11.82% |
| 2026-05-06 | 1.56 | 1.56 | 1.55 | 1.55 | -0.64% | 0.12 | 7.56% |
| 2026-04-30 | 1.58 | 1.58 | 1.56 | 1.56 | -0.51% | 0.11 | 6.81% |
| 2026-04-29 | 1.56 | 1.57 | 1.56 | 1.57 | +0.90% | 0.05 | 3.02% |
| 2026-04-28 | 1.54 | 1.56 | 1.54 | 1.56 | +0.97% | 0.15 | 9.38% |
| 2026-04-27 | 1.54 | 1.55 | 1.54 | 1.54 | -0.39% | 0.12 | 7.38% |
| 2026-04-24 | 1.55 | 1.55 | 1.54 | 1.55 | -0.26% | 0.11 | 6.55% |
| 2026-04-23 | 1.54 | 1.55 | 1.54 | 1.55 | +0.78% | 0.13 | 7.81% |
| 2026-04-22 | 1.55 | 1.56 | 1.54 | 1.54 | -0.39% | 0.10 | 5.80% |