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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 1.41 | 1.41 | 1.38 | 1.38 | -1.99% | 0.06 | 7.61% |
| 2026-02-12 | 1.39 | 1.41 | 1.39 | 1.40 | +1.15% | 0.07 | 8.53% |
| 2026-02-11 | 1.38 | 1.39 | 1.38 | 1.39 | +0.43% | 0.09 | 10.75% |
| 2026-02-10 | 1.38 | 1.38 | 1.37 | 1.38 | -0.07% | 0.06 | 6.90% |
| 2026-02-09 | 1.35 | 1.38 | 1.35 | 1.38 | +2.07% | 0.11 | 14.09% |
| 2026-02-06 | 1.35 | 1.37 | 1.33 | 1.35 | 0.00% | 0.10 | 13.56% |
| 2026-02-05 | 1.37 | 1.37 | 1.34 | 1.35 | -1.74% | 0.19 | 23.90% |
| 2026-02-04 | 1.36 | 1.38 | 1.36 | 1.38 | +0.51% | 0.21 | 24.93% |
| 2026-02-03 | 1.34 | 1.37 | 1.34 | 1.37 | +3.31% | 0.12 | 14.09% |
| 2026-02-02 | 1.37 | 1.38 | 1.33 | 1.33 | -4.53% | 0.18 | 22.11% |
| 2026-01-30 | 1.41 | 1.41 | 1.35 | 1.39 | -1.70% | 0.10 | 12.46% |
| 2026-01-29 | 1.44 | 1.44 | 1.41 | 1.42 | -1.12% | 0.16 | 21.18% |
| 2026-01-28 | 1.42 | 1.43 | 1.41 | 1.43 | +1.06% | 0.08 | 10.47% |
| 2026-01-27 | 1.42 | 1.42 | 1.38 | 1.42 | -0.28% | 0.07 | 9.79% |
| 2026-01-26 | 1.42 | 1.44 | 1.41 | 1.42 | +0.21% | 0.08 | 11.08% |
| 2026-01-23 | 1.39 | 1.42 | 1.39 | 1.42 | +1.87% | 0.10 | 13.03% |
| 2026-01-22 | 1.40 | 1.40 | 1.38 | 1.39 | +0.22% | 0.15 | 20.23% |
| 2026-01-21 | 1.37 | 1.39 | 1.35 | 1.39 | +1.61% | 0.09 | 11.83% |
| 2026-01-20 | 1.37 | 1.38 | 1.34 | 1.37 | +0.22% | 0.34 | 37.93% |
| 2026-01-19 | 1.36 | 1.37 | 1.35 | 1.36 | +0.29% | 0.12 | 12.75% |