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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 1.54 | 1.54 | 1.51 | 1.51 | -2.01% | 0.10 | 3.56% |
| 2026-02-12 | 1.53 | 1.55 | 1.53 | 1.54 | +0.19% | 0.08 | 3.01% |
| 2026-02-11 | 1.54 | 1.54 | 1.52 | 1.54 | +0.79% | 0.07 | 2.69% |
| 2026-02-10 | 1.55 | 1.55 | 1.53 | 1.53 | -0.13% | 0.12 | 4.51% |
| 2026-02-09 | 1.53 | 1.53 | 1.53 | 1.53 | +0.13% | 0.16 | 6.00% |
| 2026-02-06 | 1.53 | 1.54 | 1.51 | 1.53 | +0.07% | 0.15 | 5.58% |
| 2026-02-05 | 1.53 | 1.54 | 1.51 | 1.53 | -0.20% | 0.15 | 5.87% |
| 2026-02-04 | 1.50 | 1.54 | 1.50 | 1.53 | +2.00% | 0.61 | 27.46% |
| 2026-02-03 | 1.50 | 1.50 | 1.48 | 1.50 | +0.33% | 0.19 | 8.70% |
| 2026-02-02 | 1.53 | 1.54 | 1.49 | 1.50 | -3.49% | 0.18 | 7.93% |
| 2026-01-30 | 1.55 | 1.57 | 1.53 | 1.55 | -0.58% | 0.14 | 6.16% |
| 2026-01-29 | 1.55 | 1.56 | 1.53 | 1.56 | +0.78% | 0.13 | 5.74% |
| 2026-01-28 | 1.52 | 1.57 | 1.52 | 1.55 | +1.78% | 0.14 | 6.39% |
| 2026-01-27 | 1.53 | 1.54 | 1.51 | 1.52 | -0.72% | 0.16 | 7.13% |
| 2026-01-26 | 1.50 | 1.53 | 1.50 | 1.53 | +2.27% | 0.11 | 5.06% |
| 2026-01-23 | 1.51 | 1.51 | 1.49 | 1.50 | -0.93% | 0.15 | 7.08% |
| 2026-01-22 | 1.49 | 1.52 | 1.49 | 1.51 | +1.00% | 0.18 | 8.25% |
| 2026-01-21 | 1.50 | 1.50 | 1.49 | 1.50 | -0.33% | 0.18 | 8.58% |
| 2026-01-20 | 1.48 | 1.50 | 1.48 | 1.50 | +1.08% | 0.14 | 6.37% |
| 2026-01-19 | 1.47 | 1.49 | 1.47 | 1.48 | +0.41% | 0.10 | 4.60% |