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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 1.25 | 1.25 | 1.19 | 1.20 | -5.46% | 0.29 | 8.29% |
| 2026-03-20 | 1.32 | 1.33 | 1.26 | 1.26 | -4.02% | 0.14 | 3.87% |
| 2026-03-19 | 1.31 | 1.33 | 1.31 | 1.32 | -1.42% | 0.13 | 3.40% |
| 2026-03-18 | 1.31 | 1.34 | 1.31 | 1.34 | +2.14% | 0.08 | 2.04% |
| 2026-03-17 | 1.34 | 1.34 | 1.31 | 1.31 | -2.10% | 0.90 | 23.29% |
| 2026-03-16 | 1.32 | 1.34 | 1.31 | 1.34 | +0.38% | 0.05 | 1.39% |
| 2026-03-13 | 1.36 | 1.37 | 1.33 | 1.33 | -3.13% | 0.08 | 2.15% |
| 2026-03-12 | 1.38 | 1.39 | 1.37 | 1.37 | -0.65% | 0.09 | 2.14% |
| 2026-03-11 | 1.39 | 1.40 | 1.38 | 1.38 | -0.93% | 0.15 | 3.77% |
| 2026-03-10 | 1.39 | 1.42 | 1.38 | 1.40 | +1.01% | 0.10 | 2.37% |
| 2026-03-09 | 1.35 | 1.39 | 1.32 | 1.38 | +2.07% | 0.14 | 3.45% |
| 2026-03-06 | 1.33 | 1.35 | 1.32 | 1.35 | +1.96% | 0.10 | 2.50% |
| 2026-03-05 | 1.33 | 1.34 | 1.32 | 1.33 | +1.37% | 0.13 | 3.18% |
| 2026-03-04 | 1.31 | 1.34 | 1.30 | 1.31 | -1.06% | 0.17 | 4.14% |
| 2026-03-03 | 1.38 | 1.40 | 1.32 | 1.32 | -4.68% | 0.28 | 6.42% |
| 2026-03-02 | 1.41 | 1.42 | 1.38 | 1.39 | -3.27% | 0.26 | 5.71% |
| 2026-02-27 | 1.39 | 1.44 | 1.39 | 1.44 | +2.57% | 0.23 | 5.08% |
| 2026-02-26 | 1.40 | 1.41 | 1.39 | 1.40 | 0.00% | 0.13 | 2.81% |
| 2026-02-25 | 1.40 | 1.41 | 1.39 | 1.40 | +0.36% | 0.16 | 3.49% |
| 2026-02-24 | 1.44 | 1.44 | 1.39 | 1.40 | -2.65% | 0.16 | 3.45% |