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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 1.07 | 1.08 | 1.05 | 1.05 | -2.50% | 1.16 | 4.03% |
| 2026-02-12 | 1.08 | 1.09 | 1.08 | 1.08 | +0.56% | 1.38 | 4.72% |
| 2026-02-11 | 1.07 | 1.08 | 1.06 | 1.08 | +0.75% | 0.88 | 3.04% |
| 2026-02-10 | 1.07 | 1.07 | 1.06 | 1.07 | +0.56% | 1.10 | 3.80% |
| 2026-02-09 | 1.06 | 1.07 | 1.06 | 1.06 | +0.09% | 1.12 | 3.88% |
| 2026-02-06 | 1.05 | 1.07 | 1.04 | 1.06 | +0.57% | 1.53 | 5.40% |
| 2026-02-05 | 1.06 | 1.06 | 1.04 | 1.05 | -0.75% | 1.26 | 4.46% |
| 2026-02-04 | 1.04 | 1.07 | 1.04 | 1.06 | +2.31% | 1.04 | 3.68% |
| 2026-02-03 | 1.04 | 1.05 | 1.03 | 1.04 | +0.97% | 0.99 | 3.55% |
| 2026-02-02 | 1.06 | 1.06 | 1.03 | 1.03 | -3.92% | 0.84 | 3.01% |
| 2026-01-30 | 1.09 | 1.09 | 1.06 | 1.07 | -1.38% | 0.97 | 3.37% |
| 2026-01-29 | 1.09 | 1.09 | 1.08 | 1.09 | +0.18% | 1.22 | 4.19% |
| 2026-01-28 | 1.04 | 1.09 | 1.04 | 1.08 | +3.93% | 1.67 | 5.78% |
| 2026-01-27 | 1.05 | 1.05 | 1.04 | 1.04 | 0.00% | 0.70 | 2.47% |
| 2026-01-26 | 1.03 | 1.04 | 1.03 | 1.04 | +1.66% | 0.75 | 2.68% |
| 2026-01-23 | 1.03 | 1.03 | 1.02 | 1.03 | -0.58% | 0.73 | 2.62% |
| 2026-01-22 | 1.02 | 1.04 | 1.02 | 1.03 | +1.67% | 1.01 | 3.60% |
| 2026-01-21 | 1.02 | 1.02 | 1.01 | 1.01 | -0.29% | 0.41 | 1.49% |
| 2026-01-20 | 1.03 | 1.03 | 1.01 | 1.02 | -0.10% | 0.48 | 1.75% |
| 2026-01-19 | 1.02 | 1.03 | 1.02 | 1.03 | +0.88% | 1.30 | 4.69% |