南方中证500增强策略ETF sh.560100
1.43
+2.28%
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 | 1.40 | 1.44 | 1.40 | 1.43 | +2.28% | 0.12 | 14.70% |
| 2026-05-21 | 1.45 | 1.46 | 1.40 | 1.40 | -2.30% | 0.14 | 17.55% |
| 2026-05-20 | 1.42 | 1.44 | 1.41 | 1.43 | +0.77% | 0.14 | 17.47% |
| 2026-05-19 | 1.41 | 1.43 | 1.39 | 1.42 | -0.07% | 0.17 | 19.99% |
| 2026-05-18 | 1.43 | 1.43 | 1.41 | 1.42 | -0.07% | 0.25 | 27.18% |
| 2026-05-15 | 1.46 | 1.47 | 1.41 | 1.43 | -2.26% | 0.16 | 17.04% |
| 2026-05-14 | 1.50 | 1.50 | 1.45 | 1.46 | -2.47% | 0.17 | 19.98% |
| 2026-05-13 | 1.46 | 1.50 | 1.46 | 1.50 | +1.42% | 0.12 | 14.41% |
| 2026-05-12 | 1.48 | 1.48 | 1.47 | 1.47 | -0.54% | 0.30 | 34.26% |
| 2026-05-11 | 1.46 | 1.49 | 1.46 | 1.48 | +2.00% | 0.23 | 23.13% |
| 2026-05-08 | 1.47 | 1.47 | 1.45 | 1.45 | -0.82% | 0.21 | 21.69% |
| 2026-05-07 | 1.45 | 1.47 | 1.45 | 1.47 | +0.90% | 0.23 | 28.57% |
| 2026-05-06 | 1.42 | 1.46 | 1.42 | 1.45 | +2.98% | 0.08 | 10.53% |
| 2026-04-30 | 1.42 | 1.42 | 1.41 | 1.41 | -0.70% | 0.08 | 10.37% |
| 2026-04-29 | 1.39 | 1.42 | 1.39 | 1.42 | +2.16% | 0.08 | 10.90% |
| 2026-04-28 | 1.40 | 1.40 | 1.39 | 1.39 | -1.21% | 0.09 | 11.96% |
| 2026-04-27 | 1.40 | 1.41 | 1.40 | 1.41 | +0.50% | 0.04 | 4.77% |
| 2026-04-24 | 1.40 | 1.42 | 1.39 | 1.40 | -0.64% | 0.11 | 13.94% |
| 2026-04-23 | 1.42 | 1.42 | 1.40 | 1.41 | -0.84% | 0.13 | 16.57% |
| 2026-04-22 | 1.41 | 1.42 | 1.39 | 1.42 | +1.28% | 0.07 | 8.89% |