南方深证主板50ETF sz.159578
1.22
+0.91%
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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 1.21 | 1.21 | 1.19 | 1.21 | -0.08% | 0.00 | 0.76% |
| 2026-04-20 | 1.19 | 1.21 | 1.19 | 1.21 | +1.00% | 0.00 | 0.69% |
| 2026-04-17 | 1.20 | 1.20 | 1.19 | 1.19 | -1.08% | 0.00 | 0.14% |
| 2026-04-16 | 1.21 | 1.21 | 1.20 | 1.21 | +0.84% | 0.00 | 0.37% |
| 2026-04-15 | 1.21 | 1.21 | 1.20 | 1.20 | 0.00% | 0.00 | 1.12% |
| 2026-04-14 | 1.20 | 1.20 | 1.20 | 1.20 | +0.50% | 0.00 | 0.05% |
| 2026-04-13 | 1.19 | 1.19 | 1.19 | 1.19 | +0.34% | 0.00 | 0.08% |
| 2026-04-10 | 1.18 | 1.19 | 1.18 | 1.19 | +0.76% | 0.00 | 0.95% |
| 2026-04-09 | 1.17 | 1.29 | 1.17 | 1.18 | +0.34% | 0.00 | 0.30% |
| 2026-04-08 | 1.17 | 1.17 | 1.16 | 1.17 | +2.80% | 0.00 | 0.06% |
| 2026-04-07 | 1.17 | 1.17 | 1.14 | 1.14 | -0.26% | 0.00 | 0.05% |
| 2026-04-03 | 1.15 | 1.16 | 1.15 | 1.15 | -1.04% | 0.00 | 0.01% |
| 2026-04-02 | 1.17 | 1.17 | 1.16 | 1.16 | -0.69% | 0.00 | 0.46% |
| 2026-04-01 | 1.16 | 1.17 | 1.16 | 1.17 | +0.87% | 0.00 | 0.55% |
| 2026-03-31 | 1.14 | 1.17 | 1.14 | 1.16 | 0.00% | 0.00 | 0.22% |
| 2026-03-30 | 1.14 | 1.16 | 1.14 | 1.16 | -0.43% | 0.00 | 1.03% |
| 2026-03-27 | 1.13 | 1.16 | 1.13 | 1.16 | +1.40% | 0.03 | 9.96% |
| 2026-03-26 | 1.16 | 1.16 | 1.14 | 1.14 | -1.55% | 0.00 | 1.32% |
| 2026-03-25 | 1.14 | 1.16 | 1.14 | 1.16 | +1.66% | 0.02 | 5.28% |
| 2026-03-24 | 1.16 | 1.21 | 1.12 | 1.14 | +1.69% | 0.03 | 10.33% |