南方中证国新港股通央企红利ETF sh.520660
1.06
-0.19%
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 | 1.07 | 1.07 | 1.06 | 1.06 | -0.19% | 1.15 | 4.41% |
| 2026-05-21 | 1.07 | 1.08 | 1.07 | 1.07 | -1.02% | 1.06 | 4.03% |
| 2026-05-20 | 1.08 | 1.09 | 1.08 | 1.08 | -0.19% | 0.98 | 3.72% |
| 2026-05-19 | 1.07 | 1.08 | 1.07 | 1.08 | +0.47% | 1.17 | 4.44% |
| 2026-05-18 | 1.07 | 1.08 | 1.07 | 1.07 | +0.47% | 0.84 | 3.18% |
| 2026-05-15 | 1.08 | 1.08 | 1.07 | 1.07 | -1.11% | 0.83 | 3.14% |
| 2026-05-14 | 1.09 | 1.09 | 1.08 | 1.08 | -0.55% | 0.96 | 3.60% |
| 2026-05-13 | 1.09 | 1.10 | 1.08 | 1.09 | -0.64% | 0.95 | 3.56% |
| 2026-05-12 | 1.09 | 1.10 | 1.08 | 1.09 | +0.83% | 1.03 | 3.84% |
| 2026-05-11 | 1.08 | 1.09 | 1.08 | 1.08 | +0.46% | 0.76 | 2.86% |
| 2026-05-08 | 1.08 | 1.08 | 1.07 | 1.08 | -0.46% | 0.69 | 2.61% |
| 2026-05-07 | 1.10 | 1.10 | 1.08 | 1.08 | -1.45% | 0.94 | 3.52% |
| 2026-05-06 | 1.10 | 1.10 | 1.09 | 1.10 | -0.45% | 0.97 | 3.63% |
| 2026-04-30 | 1.11 | 1.12 | 1.10 | 1.11 | -0.90% | 1.25 | 4.63% |
| 2026-04-29 | 1.10 | 1.12 | 1.10 | 1.12 | +1.36% | 1.08 | 3.98% |
| 2026-04-28 | 1.10 | 1.10 | 1.09 | 1.10 | +0.46% | 0.87 | 3.25% |
| 2026-04-27 | 1.09 | 1.10 | 1.09 | 1.10 | +0.27% | 0.71 | 2.64% |
| 2026-04-24 | 1.09 | 1.09 | 1.09 | 1.09 | +0.46% | 0.87 | 3.28% |
| 2026-04-23 | 1.08 | 1.09 | 1.07 | 1.09 | +1.21% | 0.96 | 3.61% |
| 2026-04-22 | 1.07 | 1.08 | 1.07 | 1.07 | +0.37% | 0.43 | 1.65% |