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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 1.15 | 1.15 | 1.12 | 1.12 | -3.27% | 0.00 | 0.91% |
| 2026-03-20 | 1.16 | 1.18 | 1.16 | 1.16 | -0.17% | 0.00 | 0.42% |
| 2026-03-19 | 1.19 | 1.19 | 1.16 | 1.16 | -2.10% | 0.00 | 0.15% |
| 2026-03-18 | 1.19 | 1.19 | 1.18 | 1.19 | -0.08% | 0.00 | 0.06% |
| 2026-03-17 | 1.20 | 1.21 | 1.19 | 1.19 | -0.50% | 0.00 | 0.70% |
| 2026-03-16 | 1.20 | 1.20 | 1.18 | 1.20 | -0.25% | 0.00 | 0.17% |
| 2026-03-13 | 1.21 | 1.21 | 1.20 | 1.20 | -0.50% | 0.00 | 0.03% |
| 2026-03-12 | 1.20 | 1.21 | 1.20 | 1.21 | 0.00% | 0.00 | 0.33% |
| 2026-03-11 | 1.20 | 1.21 | 1.20 | 1.21 | +0.50% | 0.00 | 0.01% |
| 2026-03-10 | 1.19 | 1.20 | 1.19 | 1.20 | +1.35% | 0.00 | 0.89% |
| 2026-03-09 | 1.18 | 1.18 | 1.17 | 1.18 | -0.67% | 0.01 | 1.70% |
| 2026-03-06 | 1.19 | 1.19 | 1.18 | 1.19 | +0.34% | 0.00 | 0.83% |
| 2026-03-05 | 1.18 | 1.19 | 1.18 | 1.19 | +1.19% | 0.01 | 1.80% |
| 2026-03-04 | 1.18 | 1.18 | 1.17 | 1.17 | -0.93% | 0.00 | 0.23% |
| 2026-03-03 | 1.21 | 1.21 | 1.18 | 1.18 | -1.91% | 0.03 | 8.36% |
| 2026-03-02 | 1.20 | 1.21 | 1.19 | 1.21 | 0.00% | 0.00 | 0.12% |
| 2026-02-27 | 1.21 | 1.21 | 1.20 | 1.21 | -0.49% | 0.00 | 0.28% |
| 2026-02-26 | 1.21 | 1.21 | 1.21 | 1.21 | -0.08% | 0.00 | 0.31% |
| 2026-02-25 | 1.23 | 1.23 | 1.21 | 1.21 | +0.33% | 0.00 | 0.10% |
| 2026-02-24 | 1.20 | 1.27 | 1.20 | 1.21 | +1.43% | 0.00 | 0.46% |