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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 1.30 | 1.30 | 1.28 | 1.28 | -1.38% | 80.95 | 19.15% |
| 2026-02-12 | 1.30 | 1.30 | 1.30 | 1.30 | +0.46% | 70.04 | 16.16% |
| 2026-02-11 | 1.30 | 1.30 | 1.29 | 1.30 | -0.08% | 69.02 | 15.70% |
| 2026-02-10 | 1.30 | 1.30 | 1.29 | 1.30 | -0.08% | 61.67 | 13.84% |
| 2026-02-09 | 1.29 | 1.30 | 1.29 | 1.30 | +1.88% | 65.32 | 14.70% |
| 2026-02-06 | 1.27 | 1.29 | 1.26 | 1.27 | -0.47% | 68.25 | 15.62% |
| 2026-02-05 | 1.28 | 1.29 | 1.27 | 1.28 | -1.16% | 76.50 | 17.34% |
| 2026-02-04 | 1.28 | 1.30 | 1.28 | 1.30 | +0.62% | 77.32 | 17.34% |
| 2026-02-03 | 1.27 | 1.29 | 1.26 | 1.29 | +2.06% | 92.44 | 21.39% |
| 2026-02-02 | 1.29 | 1.30 | 1.26 | 1.26 | -2.77% | 89.07 | 20.46% |
| 2026-01-30 | 1.31 | 1.31 | 1.27 | 1.30 | -1.37% | 78.11 | 17.83% |
| 2026-01-29 | 1.31 | 1.32 | 1.30 | 1.32 | +0.30% | 77.72 | 17.56% |
| 2026-01-28 | 1.31 | 1.31 | 1.30 | 1.31 | +0.54% | 75.89 | 17.23% |
| 2026-01-27 | 1.30 | 1.31 | 1.29 | 1.30 | +0.15% | 73.98 | 16.81% |
| 2026-01-26 | 1.30 | 1.32 | 1.30 | 1.30 | -0.08% | 78.99 | 17.73% |
| 2026-01-23 | 1.30 | 1.31 | 1.30 | 1.30 | +0.23% | 83.86 | 18.83% |
| 2026-01-22 | 1.30 | 1.31 | 1.29 | 1.30 | -0.15% | 88.21 | 19.76% |
| 2026-01-21 | 1.29 | 1.31 | 1.29 | 1.30 | +0.85% | 91.89 | 20.48% |
| 2026-01-20 | 1.30 | 1.30 | 1.28 | 1.29 | -0.39% | 105.20 | 23.76% |
| 2026-01-19 | 1.29 | 1.31 | 1.29 | 1.30 | +0.23% | 94.40 | 20.94% |