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 |
|---|---|---|---|---|---|---|---|
| 2026-03-24 | 1.38 | 1.38 | 1.35 | 1.38 | +0.51% | 0.24 | 18.90% |
| 2026-03-23 | 1.42 | 1.42 | 1.36 | 1.37 | -3.45% | 0.22 | 17.14% |
| 2026-03-20 | 1.40 | 1.44 | 1.40 | 1.42 | +1.21% | 0.12 | 9.26% |
| 2026-03-19 | 1.40 | 1.42 | 1.40 | 1.40 | -1.61% | 0.15 | 11.20% |
| 2026-03-18 | 1.41 | 1.43 | 1.40 | 1.43 | +0.92% | 0.17 | 12.78% |
| 2026-03-17 | 1.43 | 1.44 | 1.41 | 1.41 | -0.91% | 0.17 | 13.23% |
| 2026-03-16 | 1.42 | 1.43 | 1.40 | 1.43 | +0.56% | 0.16 | 12.44% |
| 2026-03-13 | 1.41 | 1.43 | 1.41 | 1.42 | +0.07% | 0.15 | 11.65% |
| 2026-03-12 | 1.43 | 1.43 | 1.40 | 1.42 | -0.63% | 0.20 | 15.22% |
| 2026-03-11 | 1.41 | 1.43 | 1.41 | 1.43 | +1.06% | 0.11 | 8.66% |
| 2026-03-10 | 1.38 | 1.41 | 1.38 | 1.41 | +2.40% | 0.32 | 23.34% |
| 2026-03-09 | 1.38 | 1.38 | 1.35 | 1.38 | -1.01% | 0.38 | 29.13% |
| 2026-03-06 | 1.38 | 1.40 | 1.37 | 1.39 | +0.58% | 0.20 | 15.61% |
| 2026-03-05 | 1.38 | 1.40 | 1.38 | 1.38 | +1.47% | 0.31 | 23.75% |
| 2026-03-04 | 1.38 | 1.38 | 1.36 | 1.36 | -1.30% | 0.40 | 28.93% |
| 2026-03-03 | 1.41 | 1.42 | 1.38 | 1.38 | -1.64% | 0.42 | 27.46% |
| 2026-03-02 | 1.41 | 1.41 | 1.39 | 1.40 | -0.28% | 0.43 | 28.39% |
| 2026-02-27 | 1.42 | 1.42 | 1.40 | 1.41 | -0.78% | 0.35 | 26.13% |
| 2026-02-26 | 1.42 | 1.42 | 1.41 | 1.42 | 0.00% | 0.24 | 17.63% |
| 2026-02-25 | 1.41 | 1.43 | 1.41 | 1.42 | +0.78% | 0.30 | 24.55% |