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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 1.07 | 1.08 | 1.06 | 1.07 | +0.09% | 0.07 | 1.46% |
| 2026-04-20 | 1.06 | 1.07 | 1.06 | 1.07 | +0.56% | 0.19 | 3.91% |
| 2026-04-17 | 1.07 | 1.07 | 1.06 | 1.06 | -0.19% | 0.16 | 3.12% |
| 2026-04-16 | 1.05 | 1.07 | 1.05 | 1.07 | +1.72% | 0.18 | 3.64% |
| 2026-04-15 | 1.05 | 1.06 | 1.05 | 1.05 | +0.29% | 0.21 | 4.16% |
| 2026-04-14 | 1.03 | 1.05 | 1.03 | 1.05 | +1.45% | 0.14 | 2.76% |
| 2026-04-13 | 1.02 | 1.03 | 1.02 | 1.03 | +0.49% | 0.20 | 3.91% |
| 2026-04-10 | 1.01 | 1.03 | 1.01 | 1.03 | +1.68% | 0.16 | 3.19% |
| 2026-04-09 | 1.01 | 1.01 | 1.00 | 1.01 | -0.59% | 0.24 | 4.78% |
| 2026-04-08 | 0.99 | 1.02 | 0.99 | 1.01 | +3.78% | 0.12 | 2.39% |
| 2026-04-07 | 0.98 | 0.98 | 0.97 | 0.98 | 0.00% | 0.15 | 2.99% |
| 2026-04-03 | 0.99 | 0.99 | 0.98 | 0.98 | -0.71% | 0.09 | 1.81% |
| 2026-04-02 | 1.00 | 1.00 | 0.98 | 0.98 | -1.10% | 0.11 | 2.24% |
| 2026-04-01 | 0.99 | 1.00 | 0.99 | 1.00 | +1.53% | 0.15 | 3.04% |
| 2026-03-31 | 0.98 | 0.99 | 0.98 | 0.98 | -0.30% | 0.19 | 3.70% |
| 2026-03-30 | 0.97 | 0.98 | 0.97 | 0.98 | -0.10% | 0.12 | 2.42% |
| 2026-03-27 | 0.97 | 0.99 | 0.97 | 0.98 | +0.51% | 0.13 | 2.48% |
| 2026-03-26 | 1.00 | 1.00 | 0.98 | 0.98 | -1.31% | 0.08 | 1.63% |
| 2026-03-25 | 0.98 | 0.99 | 0.98 | 0.99 | +1.85% | 0.26 | 4.90% |
| 2026-03-24 | 0.98 | 0.98 | 0.96 | 0.97 | +1.25% | 0.23 | 4.39% |