南方MSCI中国A50互联互通ETF sz.159602
1.09
+0.55%
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 | 1.09 | 1.10 | 1.08 | 1.09 | +0.55% | 0.06 | 1.27% |
| 2026-05-21 | 1.10 | 1.12 | 1.08 | 1.09 | -1.18% | 0.08 | 1.64% |
| 2026-05-20 | 1.10 | 1.11 | 1.09 | 1.10 | 0.00% | 0.14 | 2.98% |
| 2026-05-19 | 1.09 | 1.10 | 1.08 | 1.10 | +0.55% | 0.19 | 4.16% |
| 2026-05-18 | 1.10 | 1.11 | 1.09 | 1.09 | -0.99% | 0.09 | 1.88% |
| 2026-05-15 | 1.12 | 1.12 | 1.10 | 1.11 | -1.60% | 0.08 | 1.75% |
| 2026-05-14 | 1.14 | 1.15 | 1.12 | 1.12 | -1.58% | 0.15 | 3.00% |
| 2026-05-13 | 1.12 | 1.14 | 1.12 | 1.14 | +1.15% | 0.12 | 2.43% |
| 2026-05-12 | 1.12 | 1.13 | 1.12 | 1.13 | +0.71% | 0.15 | 2.96% |
| 2026-05-11 | 1.11 | 1.12 | 1.10 | 1.12 | +1.91% | 0.15 | 3.04% |
| 2026-05-08 | 1.11 | 1.11 | 1.09 | 1.10 | -0.99% | 0.11 | 2.27% |
| 2026-05-07 | 1.10 | 1.11 | 1.10 | 1.11 | +0.54% | 0.10 | 2.04% |
| 2026-05-06 | 1.10 | 1.11 | 1.09 | 1.10 | +1.28% | 0.18 | 3.71% |
| 2026-04-30 | 1.09 | 1.10 | 1.07 | 1.09 | +0.28% | 0.17 | 3.51% |
| 2026-04-29 | 1.08 | 1.09 | 1.07 | 1.09 | +0.83% | 0.05 | 1.01% |
| 2026-04-28 | 1.08 | 1.09 | 1.08 | 1.08 | -0.18% | 0.07 | 1.46% |
| 2026-04-27 | 1.08 | 1.09 | 1.08 | 1.08 | -0.09% | 0.09 | 1.88% |
| 2026-04-24 | 1.08 | 1.09 | 1.07 | 1.08 | -0.18% | 0.22 | 4.53% |
| 2026-04-23 | 1.08 | 1.09 | 1.07 | 1.08 | -0.09% | 0.09 | 1.86% |
| 2026-04-22 | 1.07 | 1.08 | 1.07 | 1.08 | +1.21% | 0.10 | 2.03% |