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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 1.23 | 1.23 | 1.20 | 1.20 | -3.22% | 72.82 | 19.68% |
| 2026-03-20 | 1.25 | 1.26 | 1.24 | 1.24 | -0.64% | 75.34 | 19.68% |
| 2026-03-19 | 1.26 | 1.27 | 1.25 | 1.25 | -2.04% | 75.13 | 19.55% |
| 2026-03-18 | 1.27 | 1.28 | 1.26 | 1.28 | +0.71% | 74.68 | 19.12% |
| 2026-03-17 | 1.28 | 1.29 | 1.27 | 1.27 | -1.17% | 75.30 | 19.05% |
| 2026-03-16 | 1.28 | 1.29 | 1.27 | 1.28 | -0.31% | 72.96 | 18.61% |
| 2026-03-13 | 1.29 | 1.30 | 1.28 | 1.29 | -0.54% | 72.96 | 18.41% |
| 2026-03-12 | 1.30 | 1.30 | 1.28 | 1.29 | -0.54% | 70.75 | 17.76% |
| 2026-03-11 | 1.30 | 1.31 | 1.29 | 1.30 | +0.46% | 69.28 | 17.17% |
| 2026-03-10 | 1.28 | 1.30 | 1.28 | 1.29 | +1.49% | 72.41 | 18.03% |
| 2026-03-09 | 1.27 | 1.28 | 1.25 | 1.28 | -0.93% | 74.48 | 18.93% |
| 2026-03-06 | 1.28 | 1.29 | 1.28 | 1.29 | +0.08% | 69.83 | 17.54% |
| 2026-03-05 | 1.29 | 1.29 | 1.28 | 1.29 | +1.10% | 75.77 | 18.87% |
| 2026-03-04 | 1.27 | 1.29 | 1.27 | 1.27 | -0.93% | 72.13 | 18.07% |
| 2026-03-03 | 1.31 | 1.32 | 1.28 | 1.28 | -2.36% | 73.96 | 18.00% |
| 2026-03-02 | 1.30 | 1.32 | 1.30 | 1.32 | +0.46% | 78.30 | 18.65% |
| 2026-02-27 | 1.31 | 1.31 | 1.30 | 1.31 | -0.08% | 72.61 | 17.29% |
| 2026-02-26 | 1.31 | 1.31 | 1.30 | 1.31 | -0.08% | 76.60 | 18.06% |
| 2026-02-25 | 1.30 | 1.32 | 1.30 | 1.31 | +0.85% | 76.01 | 18.14% |
| 2026-02-24 | 1.30 | 1.31 | 1.29 | 1.30 | +1.25% | 59.71 | 14.29% |