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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 1.29 | 1.29 | 1.27 | 1.27 | -1.62% | 0.09 | 2.73% |
| 2026-04-20 | 1.28 | 1.30 | 1.28 | 1.30 | +0.86% | 0.21 | 6.77% |
| 2026-04-17 | 1.28 | 1.29 | 1.27 | 1.28 | -0.31% | 0.04 | 1.37% |
| 2026-04-16 | 1.25 | 1.29 | 1.25 | 1.29 | +2.71% | 0.27 | 8.37% |
| 2026-04-15 | 1.27 | 1.27 | 1.25 | 1.25 | -1.03% | 0.18 | 5.69% |
| 2026-04-14 | 1.26 | 1.27 | 1.25 | 1.27 | +2.09% | 0.10 | 3.28% |
| 2026-04-13 | 1.24 | 1.25 | 1.23 | 1.24 | +0.16% | 0.10 | 3.15% |
| 2026-04-10 | 1.23 | 1.26 | 1.23 | 1.24 | +1.06% | 0.16 | 5.07% |
| 2026-04-09 | 1.24 | 1.24 | 1.22 | 1.23 | -2.31% | 0.14 | 4.68% |
| 2026-04-08 | 1.19 | 1.26 | 1.19 | 1.26 | +7.08% | 0.16 | 5.11% |
| 2026-04-07 | 1.17 | 1.19 | 1.17 | 1.17 | -0.17% | 0.08 | 2.75% |
| 2026-04-03 | 1.19 | 1.20 | 1.17 | 1.18 | -1.09% | 0.14 | 4.69% |
| 2026-04-02 | 1.22 | 1.22 | 1.18 | 1.19 | -3.02% | 0.15 | 4.89% |
| 2026-04-01 | 1.22 | 1.23 | 1.21 | 1.23 | +2.25% | 0.10 | 3.15% |
| 2026-03-31 | 1.21 | 1.23 | 1.20 | 1.20 | -1.24% | 0.12 | 3.92% |
| 2026-03-30 | 1.19 | 1.21 | 1.18 | 1.21 | -0.08% | 0.12 | 3.74% |
| 2026-03-27 | 1.19 | 1.22 | 1.18 | 1.21 | +0.83% | 0.08 | 2.46% |
| 2026-03-26 | 1.24 | 1.24 | 1.20 | 1.20 | -2.75% | 0.13 | 4.28% |
| 2026-03-25 | 1.22 | 1.25 | 1.20 | 1.24 | +1.89% | 0.20 | 6.06% |
| 2026-03-24 | 1.22 | 1.22 | 1.19 | 1.22 | +1.67% | 0.20 | 6.00% |