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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 1.58 | 1.60 | 1.56 | 1.57 | -1.94% | 0.17 | 8.29% |
| 2026-03-20 | 1.62 | 1.62 | 1.59 | 1.60 | -1.54% | 0.19 | 8.80% |
| 2026-03-19 | 1.61 | 1.62 | 1.61 | 1.62 | +1.00% | 0.21 | 9.58% |
| 2026-03-18 | 1.61 | 1.61 | 1.59 | 1.61 | -0.62% | 0.15 | 7.06% |
| 2026-03-17 | 1.63 | 1.63 | 1.61 | 1.62 | -0.98% | 0.28 | 12.23% |
| 2026-03-16 | 1.66 | 1.67 | 1.63 | 1.63 | -1.63% | 0.07 | 2.90% |
| 2026-03-13 | 1.68 | 1.68 | 1.65 | 1.66 | -0.18% | 0.11 | 4.96% |
| 2026-03-12 | 1.64 | 1.66 | 1.64 | 1.66 | +1.16% | 0.18 | 7.94% |
| 2026-03-11 | 1.61 | 1.64 | 1.60 | 1.64 | +1.42% | 0.20 | 8.94% |
| 2026-03-10 | 1.61 | 1.64 | 1.60 | 1.62 | -1.64% | 0.18 | 7.82% |
| 2026-03-09 | 1.66 | 1.68 | 1.65 | 1.65 | +0.92% | 0.20 | 8.44% |
| 2026-03-06 | 1.65 | 1.65 | 1.61 | 1.63 | -0.18% | 0.15 | 6.31% |
| 2026-03-05 | 1.64 | 1.65 | 1.61 | 1.64 | -0.85% | 0.21 | 8.87% |
| 2026-03-04 | 1.67 | 1.67 | 1.60 | 1.65 | -1.43% | 0.31 | 13.72% |
| 2026-03-03 | 1.62 | 1.68 | 1.62 | 1.67 | +3.59% | 0.40 | 15.96% |
| 2026-03-02 | 1.58 | 1.62 | 1.58 | 1.61 | +3.39% | 0.79 | 28.18% |
| 2026-02-27 | 1.55 | 1.56 | 1.55 | 1.56 | +0.45% | 0.13 | 4.90% |
| 2026-02-26 | 1.57 | 1.57 | 1.54 | 1.55 | -0.19% | 0.14 | 5.03% |
| 2026-02-25 | 1.56 | 1.58 | 1.55 | 1.56 | -0.13% | 0.17 | 6.16% |
| 2026-02-24 | 1.51 | 1.56 | 1.51 | 1.56 | +3.17% | 0.22 | 7.99% |