南方中证全指计算机ETF sz.159586
1.24
+0.41%
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 1.23 | 1.25 | 1.22 | 1.24 | +0.41% | 0.08 | 2.66% |
| 2026-05-21 | 1.27 | 1.30 | 1.23 | 1.23 | -3.22% | 0.14 | 4.34% |
| 2026-05-20 | 1.30 | 1.30 | 1.27 | 1.27 | -2.15% | 0.11 | 3.46% |
| 2026-05-19 | 1.27 | 1.30 | 1.27 | 1.30 | +2.12% | 0.18 | 5.45% |
| 2026-05-18 | 1.25 | 1.28 | 1.25 | 1.28 | +1.51% | 0.12 | 3.57% |
| 2026-05-15 | 1.26 | 1.29 | 1.25 | 1.26 | -0.87% | 0.22 | 6.72% |
| 2026-05-14 | 1.32 | 1.33 | 1.27 | 1.27 | -3.72% | 0.15 | 4.56% |
| 2026-05-13 | 1.29 | 1.32 | 1.28 | 1.32 | +1.39% | 0.24 | 7.20% |
| 2026-05-12 | 1.33 | 1.33 | 1.29 | 1.30 | -2.40% | 0.19 | 5.63% |
| 2026-05-11 | 1.33 | 1.34 | 1.31 | 1.33 | +0.23% | 0.18 | 5.50% |
| 2026-05-08 | 1.32 | 1.35 | 1.31 | 1.33 | +0.38% | 0.19 | 5.78% |
| 2026-05-07 | 1.31 | 1.32 | 1.29 | 1.32 | +1.77% | 0.19 | 5.78% |
| 2026-05-06 | 1.26 | 1.31 | 1.26 | 1.30 | +3.75% | 0.35 | 10.68% |
| 2026-04-30 | 1.25 | 1.26 | 1.25 | 1.25 | +0.32% | 0.10 | 3.26% |
| 2026-04-29 | 1.23 | 1.25 | 1.23 | 1.25 | +0.73% | 0.12 | 3.78% |
| 2026-04-28 | 1.26 | 1.27 | 1.23 | 1.24 | -2.67% | 0.17 | 5.34% |
| 2026-04-27 | 1.29 | 1.29 | 1.25 | 1.27 | -0.16% | 0.10 | 3.05% |
| 2026-04-24 | 1.28 | 1.29 | 1.25 | 1.28 | -0.47% | 0.15 | 4.76% |
| 2026-04-23 | 1.30 | 1.30 | 1.27 | 1.28 | -1.31% | 0.12 | 3.65% |
| 2026-04-22 | 1.28 | 1.30 | 1.27 | 1.30 | +1.88% | 0.12 | 3.60% |