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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 1.27 | 1.30 | 1.24 | 1.26 | -3.00% | 0.10 | 14.56% |
| 2026-03-20 | 1.31 | 1.33 | 1.30 | 1.30 | -1.59% | 0.10 | 13.35% |
| 2026-03-19 | 1.34 | 1.34 | 1.31 | 1.32 | -2.73% | 0.19 | 23.69% |
| 2026-03-18 | 1.34 | 1.36 | 1.33 | 1.36 | +0.97% | 0.18 | 23.02% |
| 2026-03-17 | 1.37 | 1.37 | 1.34 | 1.34 | -1.90% | 0.15 | 20.14% |
| 2026-03-16 | 1.36 | 1.37 | 1.35 | 1.37 | -0.65% | 0.15 | 20.15% |
| 2026-03-13 | 1.39 | 1.40 | 1.37 | 1.38 | -0.93% | 0.13 | 17.51% |
| 2026-03-12 | 1.40 | 1.40 | 1.38 | 1.39 | -0.71% | 0.11 | 14.67% |
| 2026-03-11 | 1.40 | 1.41 | 1.40 | 1.40 | +0.29% | 0.08 | 10.59% |
| 2026-03-10 | 1.39 | 1.40 | 1.39 | 1.40 | +1.45% | 0.11 | 14.89% |
| 2026-03-09 | 1.38 | 1.38 | 1.34 | 1.38 | -1.08% | 0.27 | 31.42% |
| 2026-03-06 | 1.38 | 1.40 | 1.37 | 1.39 | +0.65% | 0.16 | 18.60% |
| 2026-03-05 | 1.39 | 1.40 | 1.37 | 1.38 | +0.44% | 0.23 | 24.74% |
| 2026-03-04 | 1.38 | 1.40 | 1.37 | 1.38 | -0.79% | 0.08 | 8.21% |
| 2026-03-03 | 1.45 | 1.45 | 1.38 | 1.39 | -4.01% | 0.14 | 14.89% |
| 2026-03-02 | 1.45 | 1.45 | 1.42 | 1.45 | 0.00% | 0.10 | 10.51% |
| 2026-02-27 | 1.43 | 1.45 | 1.42 | 1.45 | +1.33% | 0.03 | 3.39% |
| 2026-02-26 | 1.42 | 1.43 | 1.42 | 1.43 | +0.78% | 0.03 | 2.89% |
| 2026-02-25 | 1.40 | 1.42 | 1.40 | 1.42 | +1.22% | 0.10 | 10.89% |
| 2026-02-24 | 1.38 | 1.40 | 1.38 | 1.40 | +1.67% | 0.07 | 8.74% |