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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 1.11 | 1.11 | 1.09 | 1.09 | -1.98% | 1.79 | 6.52% |
| 2026-03-20 | 1.11 | 1.12 | 1.10 | 1.11 | -0.18% | 1.78 | 6.37% |
| 2026-03-19 | 1.12 | 1.13 | 1.11 | 1.11 | -0.27% | 2.37 | 8.44% |
| 2026-03-18 | 1.12 | 1.12 | 1.10 | 1.12 | +0.09% | 1.93 | 6.87% |
| 2026-03-17 | 1.13 | 1.13 | 1.11 | 1.12 | -0.98% | 3.25 | 11.41% |
| 2026-03-16 | 1.13 | 1.14 | 1.12 | 1.13 | 0.00% | 1.72 | 5.99% |
| 2026-03-13 | 1.14 | 1.15 | 1.12 | 1.13 | -0.97% | 2.11 | 7.35% |
| 2026-03-12 | 1.14 | 1.14 | 1.13 | 1.14 | +1.25% | 2.71 | 9.41% |
| 2026-03-11 | 1.10 | 1.12 | 1.10 | 1.12 | +1.44% | 2.51 | 8.87% |
| 2026-03-10 | 1.10 | 1.11 | 1.10 | 1.11 | +0.09% | 2.40 | 8.39% |
| 2026-03-09 | 1.14 | 1.14 | 1.10 | 1.11 | -0.72% | 3.26 | 11.29% |
| 2026-03-06 | 1.11 | 1.12 | 1.10 | 1.11 | +0.27% | 2.29 | 8.01% |
| 2026-03-05 | 1.10 | 1.12 | 1.10 | 1.11 | +1.09% | 4.06 | 13.52% |
| 2026-03-04 | 1.12 | 1.12 | 1.09 | 1.10 | -1.70% | 4.03 | 13.58% |
| 2026-03-03 | 1.12 | 1.14 | 1.11 | 1.12 | +0.36% | 5.00 | 16.52% |
| 2026-03-02 | 1.11 | 1.12 | 1.09 | 1.11 | +2.20% | 2.56 | 8.58% |
| 2026-02-27 | 1.08 | 1.09 | 1.07 | 1.09 | +0.65% | 1.27 | 4.37% |
| 2026-02-26 | 1.09 | 1.10 | 1.08 | 1.08 | -0.64% | 1.01 | 3.47% |
| 2026-02-25 | 1.09 | 1.11 | 1.09 | 1.09 | +0.09% | 1.30 | 4.39% |
| 2026-02-24 | 1.07 | 1.09 | 1.07 | 1.09 | +3.32% | 1.19 | 4.05% |