南方中证A500ETF sz.159352
1.34
+1.21%
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 | 1.33 | 1.35 | 1.33 | 1.34 | +1.21% | 34.20 | 11.50% |
| 2026-05-21 | 1.36 | 1.38 | 1.32 | 1.33 | -1.70% | 37.37 | 12.35% |
| 2026-05-20 | 1.34 | 1.35 | 1.34 | 1.35 | +0.15% | 42.21 | 13.80% |
| 2026-05-19 | 1.34 | 1.35 | 1.32 | 1.35 | +0.60% | 40.62 | 13.35% |
| 2026-05-18 | 1.33 | 1.35 | 1.33 | 1.34 | -0.30% | 40.72 | 13.27% |
| 2026-05-15 | 1.36 | 1.37 | 1.34 | 1.34 | -1.39% | 50.43 | 16.20% |
| 2026-05-14 | 1.39 | 1.40 | 1.36 | 1.36 | -2.01% | 46.69 | 14.56% |
| 2026-05-13 | 1.37 | 1.39 | 1.37 | 1.39 | +1.16% | 49.44 | 15.30% |
| 2026-05-12 | 1.38 | 1.38 | 1.37 | 1.38 | -0.29% | 56.06 | 17.58% |
| 2026-05-11 | 1.36 | 1.38 | 1.36 | 1.38 | +1.85% | 51.08 | 15.88% |
| 2026-05-08 | 1.35 | 1.36 | 1.35 | 1.35 | -0.44% | 51.35 | 16.03% |
| 2026-05-07 | 1.35 | 1.36 | 1.35 | 1.36 | +0.82% | 54.67 | 16.51% |
| 2026-05-06 | 1.33 | 1.35 | 1.33 | 1.35 | +1.73% | 50.24 | 15.10% |
| 2026-04-30 | 1.32 | 1.33 | 1.32 | 1.33 | +0.15% | 52.50 | 15.84% |
| 2026-04-29 | 1.30 | 1.33 | 1.30 | 1.32 | +1.46% | 51.86 | 15.81% |
| 2026-04-28 | 1.30 | 1.31 | 1.30 | 1.30 | -0.61% | 51.54 | 15.73% |
| 2026-04-27 | 1.31 | 1.32 | 1.31 | 1.31 | +0.15% | 52.26 | 15.80% |
| 2026-04-24 | 1.31 | 1.32 | 1.30 | 1.31 | -0.38% | 57.41 | 17.41% |
| 2026-04-23 | 1.32 | 1.33 | 1.31 | 1.32 | -0.45% | 55.20 | 16.43% |
| 2026-04-22 | 1.30 | 1.32 | 1.30 | 1.32 | +0.84% | 50.04 | 14.79% |