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 |
|---|---|---|---|---|---|---|---|
| 2026-02-24 | 1.39 | 1.42 | 1.39 | 1.41 | +1.44% | 0.11 | 8.76% |
| 2026-02-13 | 1.40 | 1.40 | 1.39 | 1.39 | -1.00% | 0.29 | 22.49% |
| 2026-02-12 | 1.40 | 1.40 | 1.40 | 1.40 | +0.43% | 0.32 | 22.41% |
| 2026-02-11 | 1.40 | 1.41 | 1.40 | 1.40 | -0.78% | 0.16 | 11.02% |
| 2026-02-10 | 1.40 | 1.41 | 1.40 | 1.41 | +0.07% | 0.20 | 13.97% |
| 2026-02-09 | 1.39 | 1.41 | 1.39 | 1.41 | +1.88% | 0.15 | 10.17% |
| 2026-02-06 | 1.37 | 1.40 | 1.37 | 1.38 | -0.50% | 0.38 | 25.96% |
| 2026-02-05 | 1.40 | 1.40 | 1.38 | 1.39 | -0.86% | 0.49 | 38.07% |
| 2026-02-04 | 1.39 | 1.40 | 1.38 | 1.40 | +0.36% | 0.25 | 18.99% |
| 2026-02-03 | 1.40 | 1.40 | 1.37 | 1.39 | +1.31% | 0.38 | 27.09% |
| 2026-02-02 | 1.40 | 1.41 | 1.38 | 1.38 | -1.92% | 0.34 | 22.40% |
| 2026-01-30 | 1.40 | 1.41 | 1.37 | 1.40 | +0.21% | 0.45 | 26.13% |
| 2026-01-29 | 1.40 | 1.41 | 1.39 | 1.40 | -0.07% | 0.18 | 10.63% |
| 2026-01-28 | 1.40 | 1.41 | 1.39 | 1.40 | +0.14% | 0.26 | 15.21% |
| 2026-01-27 | 1.40 | 1.41 | 1.39 | 1.40 | -0.64% | 0.51 | 31.91% |
| 2026-01-26 | 1.41 | 1.42 | 1.40 | 1.41 | -0.14% | 0.28 | 18.55% |
| 2026-01-23 | 1.42 | 1.42 | 1.41 | 1.41 | -0.63% | 0.29 | 21.00% |
| 2026-01-22 | 1.41 | 1.43 | 1.41 | 1.42 | +0.42% | 0.47 | 31.30% |
| 2026-01-21 | 1.41 | 1.43 | 1.41 | 1.41 | +0.28% | 0.40 | 31.76% |
| 2026-01-20 | 1.42 | 1.42 | 1.40 | 1.41 | -1.05% | 0.21 | 16.18% |