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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 1.20 | 1.20 | 1.19 | 1.19 | -0.75% | 0.01 | 1.47% |
| 2026-02-12 | 1.21 | 1.21 | 1.20 | 1.20 | -0.58% | 0.00 | 0.08% |
| 2026-02-11 | 1.22 | 1.22 | 1.20 | 1.21 | -0.08% | 0.00 | 0.14% |
| 2026-02-10 | 1.21 | 1.21 | 1.20 | 1.21 | +0.08% | 0.00 | 1.34% |
| 2026-02-09 | 1.23 | 1.23 | 1.20 | 1.21 | +0.75% | 0.00 | 0.56% |
| 2026-02-06 | 1.19 | 1.21 | 1.19 | 1.20 | -0.50% | 0.00 | 0.77% |
| 2026-02-05 | 1.21 | 1.22 | 1.20 | 1.21 | +0.08% | 0.00 | 0.25% |
| 2026-02-04 | 1.19 | 1.21 | 1.19 | 1.21 | +1.60% | 0.00 | 0.50% |
| 2026-02-03 | 1.18 | 1.19 | 1.18 | 1.19 | +0.76% | 0.00 | 0.90% |
| 2026-02-02 | 1.18 | 1.20 | 1.18 | 1.18 | -1.51% | 0.00 | 0.19% |
| 2026-01-30 | 1.22 | 1.22 | 1.19 | 1.20 | -1.40% | 0.00 | 0.42% |
| 2026-01-29 | 1.20 | 1.21 | 1.20 | 1.21 | +0.83% | 0.01 | 1.85% |
| 2026-01-28 | 1.20 | 1.20 | 1.19 | 1.20 | 0.00% | 0.01 | 1.42% |
| 2026-01-27 | 1.23 | 1.23 | 1.20 | 1.20 | -0.83% | 0.00 | 0.70% |
| 2026-01-26 | 1.22 | 1.22 | 1.20 | 1.21 | -0.08% | 0.00 | 0.42% |
| 2026-01-23 | 1.22 | 1.22 | 1.21 | 1.21 | +0.08% | 0.01 | 1.80% |
| 2026-01-22 | 1.22 | 1.22 | 1.21 | 1.21 | -0.66% | 0.00 | 0.75% |
| 2026-01-21 | 1.21 | 1.22 | 1.21 | 1.22 | +0.49% | 0.00 | 0.74% |
| 2026-01-20 | 1.21 | 1.22 | 1.21 | 1.21 | -0.08% | 0.00 | 0.69% |
| 2026-01-19 | 1.22 | 1.22 | 1.21 | 1.22 | +0.33% | 0.00 | 0.64% |