南方深证100ETF sz.159212
1.59
+2.37%
2026-05-22
深圳证券交易所
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 | 1.56 | 1.59 | 1.56 | 1.59 | +2.37% | 0.18 | 15.11% |
| 2026-05-21 | 1.58 | 1.62 | 1.55 | 1.56 | -1.27% | 0.25 | 19.88% |
| 2026-05-20 | 1.58 | 1.58 | 1.56 | 1.58 | -0.50% | 0.17 | 13.67% |
| 2026-05-19 | 1.57 | 1.59 | 1.55 | 1.59 | +0.32% | 0.16 | 13.27% |
| 2026-05-18 | 1.61 | 1.61 | 1.57 | 1.58 | -0.88% | 0.18 | 15.36% |
| 2026-05-15 | 1.61 | 1.62 | 1.58 | 1.59 | -1.18% | 0.34 | 25.40% |
| 2026-05-14 | 1.63 | 1.65 | 1.60 | 1.61 | -1.04% | 0.43 | 31.37% |
| 2026-05-13 | 1.60 | 1.63 | 1.60 | 1.63 | +1.62% | 0.58 | 37.52% |
| 2026-05-12 | 1.61 | 1.62 | 1.60 | 1.60 | -0.19% | 0.58 | 45.52% |
| 2026-05-11 | 1.57 | 1.61 | 1.56 | 1.61 | +2.36% | 0.27 | 21.92% |
| 2026-05-08 | 1.58 | 1.58 | 1.57 | 1.57 | -0.63% | 0.14 | 12.01% |
| 2026-05-07 | 1.57 | 1.58 | 1.56 | 1.58 | +0.76% | 0.13 | 10.58% |
| 2026-05-06 | 1.56 | 1.58 | 1.55 | 1.57 | +1.55% | 0.13 | 11.20% |
| 2026-04-30 | 1.55 | 1.55 | 1.53 | 1.54 | 0.00% | 0.20 | 16.55% |
| 2026-04-29 | 1.52 | 1.55 | 1.52 | 1.54 | +1.85% | 0.22 | 17.79% |
| 2026-04-28 | 1.52 | 1.53 | 1.51 | 1.52 | -0.98% | 0.22 | 18.53% |
| 2026-04-27 | 1.54 | 1.54 | 1.53 | 1.53 | +0.13% | 0.16 | 13.59% |
| 2026-04-24 | 1.53 | 1.54 | 1.51 | 1.53 | -1.03% | 0.17 | 14.27% |
| 2026-04-23 | 1.56 | 1.56 | 1.53 | 1.55 | -0.39% | 0.23 | 18.96% |
| 2026-04-22 | 1.52 | 1.55 | 1.52 | 1.55 | +1.57% | 0.19 | 15.91% |