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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 1.54 | 1.55 | 1.54 | 1.55 | +0.52% | 0.08 | 4.63% |
| 2026-04-20 | 1.54 | 1.54 | 1.53 | 1.54 | -0.19% | 0.13 | 8.00% |
| 2026-04-17 | 1.55 | 1.55 | 1.54 | 1.54 | -0.58% | 0.03 | 1.49% |
| 2026-04-16 | 1.55 | 1.55 | 1.54 | 1.55 | +0.19% | 0.10 | 5.94% |
| 2026-04-15 | 1.56 | 1.56 | 1.55 | 1.55 | -0.39% | 0.07 | 3.97% |
| 2026-04-14 | 1.55 | 1.56 | 1.55 | 1.55 | -0.26% | 0.03 | 2.02% |
| 2026-04-13 | 1.56 | 1.56 | 1.55 | 1.56 | -0.06% | 0.06 | 3.56% |
| 2026-04-10 | 1.55 | 1.56 | 1.55 | 1.56 | +0.06% | 0.11 | 6.07% |
| 2026-04-09 | 1.55 | 1.56 | 1.55 | 1.56 | -0.38% | 0.03 | 1.78% |
| 2026-04-08 | 1.55 | 1.56 | 1.55 | 1.56 | -0.13% | 0.06 | 3.26% |
| 2026-04-07 | 1.56 | 1.57 | 1.55 | 1.57 | +0.58% | 0.07 | 3.92% |
| 2026-04-03 | 1.56 | 1.57 | 1.55 | 1.56 | -0.64% | 0.10 | 5.56% |
| 2026-04-02 | 1.56 | 1.57 | 1.56 | 1.57 | +0.19% | 0.06 | 3.01% |
| 2026-04-01 | 1.57 | 1.58 | 1.56 | 1.56 | -0.19% | 0.10 | 5.18% |
| 2026-03-31 | 1.58 | 1.59 | 1.56 | 1.57 | -0.51% | 0.09 | 4.60% |
| 2026-03-30 | 1.56 | 1.58 | 1.56 | 1.58 | +0.45% | 0.09 | 4.89% |
| 2026-03-27 | 1.56 | 1.57 | 1.56 | 1.57 | +0.19% | 0.12 | 6.52% |
| 2026-03-26 | 1.57 | 1.57 | 1.56 | 1.57 | -0.19% | 0.08 | 4.24% |
| 2026-03-25 | 1.57 | 1.57 | 1.55 | 1.57 | -0.19% | 0.08 | 4.27% |
| 2026-03-24 | 1.58 | 1.59 | 1.56 | 1.57 | +0.38% | 0.15 | 7.70% |