南方深证100ETF sz.159212
1.62
+1.82%
2026-05-25
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 |
|---|---|---|---|---|---|---|---|
| 2026-04-22 | 1.52 | 1.55 | 1.52 | 1.55 | +1.57% | 0.19 | 15.91% |
| 2026-04-21 | 1.52 | 1.53 | 1.50 | 1.53 | +0.39% | 0.18 | 14.92% |
| 2026-04-20 | 1.50 | 1.52 | 1.50 | 1.52 | +0.53% | 0.17 | 14.70% |
| 2026-04-17 | 1.51 | 1.52 | 1.50 | 1.51 | +0.26% | 0.07 | 6.33% |
| 2026-04-16 | 1.48 | 1.51 | 1.48 | 1.51 | +2.37% | 0.16 | 13.90% |
| 2026-04-15 | 1.50 | 1.50 | 1.47 | 1.48 | -0.87% | 0.14 | 12.27% |
| 2026-04-14 | 1.47 | 1.49 | 1.47 | 1.49 | +1.57% | 0.16 | 13.07% |
| 2026-04-13 | 1.45 | 1.47 | 1.45 | 1.47 | +0.83% | 0.16 | 13.21% |
| 2026-04-10 | 1.42 | 1.46 | 1.42 | 1.45 | +2.83% | 0.43 | 28.88% |
| 2026-04-09 | 1.41 | 1.42 | 1.41 | 1.41 | -0.42% | 0.16 | 11.12% |
| 2026-04-08 | 1.37 | 1.42 | 1.37 | 1.42 | +4.65% | 0.12 | 8.45% |
| 2026-04-07 | 1.36 | 1.36 | 1.35 | 1.36 | -0.37% | 0.24 | 18.75% |
| 2026-04-03 | 1.37 | 1.38 | 1.36 | 1.36 | -0.66% | 0.12 | 9.73% |
| 2026-04-02 | 1.38 | 1.39 | 1.37 | 1.37 | -1.44% | 0.11 | 8.81% |
| 2026-04-01 | 1.38 | 1.39 | 1.38 | 1.39 | +1.46% | 0.15 | 11.91% |
| 2026-03-31 | 1.38 | 1.40 | 1.37 | 1.37 | -1.30% | 0.14 | 11.99% |
| 2026-03-30 | 1.38 | 1.39 | 1.37 | 1.39 | -0.43% | 0.09 | 7.54% |
| 2026-03-27 | 1.38 | 1.40 | 1.37 | 1.39 | +0.58% | 0.13 | 11.25% |
| 2026-03-26 | 1.40 | 1.41 | 1.38 | 1.39 | -1.21% | 0.11 | 9.33% |
| 2026-03-25 | 1.38 | 1.40 | 1.38 | 1.40 | +1.89% | 0.14 | 11.30% |