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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 1.44 | 1.47 | 1.43 | 1.43 | -0.83% | 0.11 | 2.32% |
| 2026-02-12 | 1.44 | 1.45 | 1.42 | 1.45 | +1.33% | 0.12 | 2.43% |
| 2026-02-11 | 1.43 | 1.44 | 1.42 | 1.43 | -0.56% | 0.09 | 1.95% |
| 2026-02-10 | 1.42 | 1.44 | 1.41 | 1.43 | +0.99% | 0.17 | 3.57% |
| 2026-02-09 | 1.39 | 1.43 | 1.39 | 1.42 | +3.20% | 0.20 | 4.09% |
| 2026-02-06 | 1.38 | 1.40 | 1.36 | 1.38 | -1.08% | 0.13 | 2.75% |
| 2026-02-05 | 1.39 | 1.40 | 1.39 | 1.39 | -1.35% | 0.21 | 4.42% |
| 2026-02-04 | 1.44 | 1.44 | 1.39 | 1.41 | -2.02% | 0.87 | 16.18% |
| 2026-02-03 | 1.41 | 1.44 | 1.40 | 1.44 | +3.01% | 0.49 | 8.63% |
| 2026-02-02 | 1.44 | 1.45 | 1.39 | 1.40 | -3.05% | 0.18 | 3.11% |
| 2026-01-30 | 1.46 | 1.48 | 1.43 | 1.44 | -2.37% | 0.23 | 4.02% |
| 2026-01-29 | 1.46 | 1.52 | 1.44 | 1.48 | +0.34% | 0.36 | 5.87% |
| 2026-01-28 | 1.49 | 1.50 | 1.47 | 1.47 | -1.01% | 0.18 | 3.02% |
| 2026-01-27 | 1.48 | 1.49 | 1.46 | 1.49 | +0.13% | 0.16 | 2.64% |
| 2026-01-26 | 1.52 | 1.53 | 1.47 | 1.48 | -2.18% | 0.34 | 5.92% |
| 2026-01-23 | 1.48 | 1.52 | 1.48 | 1.52 | +2.15% | 0.35 | 6.07% |
| 2026-01-22 | 1.47 | 1.49 | 1.47 | 1.49 | +1.50% | 0.11 | 1.94% |
| 2026-01-21 | 1.47 | 1.49 | 1.45 | 1.46 | -0.34% | 0.14 | 2.46% |
| 2026-01-20 | 1.50 | 1.51 | 1.45 | 1.47 | -1.81% | 0.25 | 4.49% |
| 2026-01-19 | 1.51 | 1.53 | 1.49 | 1.50 | -1.90% | 0.31 | 5.68% |