南方沪深300ESG基准ETF sh.560180
1.23
+1.15%
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 | 1.14 | 1.15 | 1.12 | 1.12 | -3.35% | 0.02 | 13.60% |
| 2026-03-20 | 1.18 | 1.18 | 1.16 | 1.16 | -0.26% | 0.08 | 53.47% |
| 2026-03-19 | 1.18 | 1.18 | 1.16 | 1.17 | -1.44% | 0.05 | 31.58% |
| 2026-03-18 | 1.18 | 1.18 | 1.17 | 1.18 | +0.25% | 0.02 | 12.95% |
| 2026-03-17 | 1.19 | 1.20 | 1.18 | 1.18 | -0.42% | 0.06 | 40.57% |
| 2026-03-16 | 1.18 | 1.19 | 1.18 | 1.19 | +0.17% | 0.04 | 25.88% |
| 2026-03-13 | 1.19 | 1.19 | 1.18 | 1.18 | -0.50% | 0.05 | 31.37% |
| 2026-03-12 | 1.20 | 1.20 | 1.18 | 1.19 | -0.25% | 0.01 | 3.82% |
| 2026-03-11 | 1.18 | 1.19 | 1.18 | 1.19 | +0.76% | 0.03 | 17.50% |
| 2026-03-10 | 1.18 | 1.18 | 1.18 | 1.18 | +1.11% | 0.02 | 11.78% |
| 2026-03-09 | 1.17 | 1.17 | 1.15 | 1.17 | -0.68% | 0.03 | 19.73% |
| 2026-03-06 | 1.17 | 1.18 | 1.17 | 1.18 | +0.34% | 0.02 | 15.79% |
| 2026-03-05 | 1.17 | 1.18 | 1.17 | 1.17 | +0.51% | 0.02 | 10.54% |
| 2026-03-04 | 1.17 | 1.17 | 1.16 | 1.17 | -0.85% | 0.00 | 2.34% |
| 2026-03-03 | 1.20 | 1.20 | 1.18 | 1.18 | -1.34% | 0.01 | 8.76% |
| 2026-03-02 | 1.18 | 1.20 | 1.18 | 1.19 | +0.17% | 0.01 | 4.80% |
| 2026-02-27 | 1.19 | 1.19 | 1.19 | 1.19 | -0.25% | 0.02 | 11.62% |
| 2026-02-26 | 1.20 | 1.20 | 1.19 | 1.20 | -0.42% | 0.04 | 23.33% |
| 2026-02-25 | 1.21 | 1.21 | 1.19 | 1.20 | +0.50% | 0.02 | 10.55% |
| 2026-02-24 | 1.18 | 1.20 | 1.18 | 1.19 | +1.02% | 0.02 | 12.07% |