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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 0.98 | 0.98 | 0.96 | 0.96 | -3.31% | 0.28 | 5.23% |
| 2026-03-20 | 1.00 | 1.01 | 1.00 | 1.00 | +0.20% | 0.35 | 6.51% |
| 2026-03-19 | 1.00 | 1.01 | 0.99 | 0.99 | -1.58% | 0.37 | 7.14% |
| 2026-03-18 | 1.02 | 1.02 | 1.00 | 1.01 | +0.60% | 0.19 | 3.62% |
| 2026-03-17 | 1.01 | 1.02 | 1.00 | 1.00 | -0.40% | 0.33 | 6.10% |
| 2026-03-16 | 1.00 | 1.01 | 0.99 | 1.01 | +0.10% | 0.42 | 8.19% |
| 2026-03-13 | 1.00 | 1.01 | 1.00 | 1.01 | -0.10% | 0.07 | 1.36% |
| 2026-03-12 | 1.02 | 1.02 | 1.00 | 1.01 | -0.89% | 0.29 | 5.44% |
| 2026-03-11 | 1.01 | 1.02 | 1.01 | 1.02 | +0.89% | 0.34 | 6.46% |
| 2026-03-10 | 1.00 | 1.01 | 1.00 | 1.01 | +1.51% | 0.08 | 1.56% |
| 2026-03-09 | 0.99 | 1.00 | 0.98 | 0.99 | -0.90% | 0.13 | 2.63% |
| 2026-03-06 | 1.00 | 1.01 | 0.99 | 1.00 | -0.10% | 0.35 | 6.51% |
| 2026-03-05 | 0.99 | 1.01 | 0.99 | 1.00 | +1.21% | 0.09 | 1.69% |
| 2026-03-04 | 1.00 | 1.00 | 0.98 | 0.99 | -1.69% | 0.28 | 5.28% |
| 2026-03-03 | 1.02 | 1.02 | 1.01 | 1.01 | -0.98% | 0.25 | 4.58% |
| 2026-03-02 | 1.00 | 1.02 | 1.00 | 1.02 | +0.99% | 0.21 | 3.83% |
| 2026-02-27 | 1.01 | 1.01 | 1.00 | 1.01 | -0.40% | 0.11 | 2.06% |
| 2026-02-26 | 1.02 | 1.02 | 1.01 | 1.01 | -0.78% | 0.48 | 8.99% |
| 2026-02-25 | 1.01 | 1.03 | 1.01 | 1.02 | +0.79% | 0.35 | 6.35% |
| 2026-02-24 | 1.01 | 1.02 | 1.01 | 1.01 | +0.60% | 0.17 | 3.17% |