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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 1.01 | 1.03 | 1.00 | 1.01 | -1.37% | 0.43 | 8.19% |
| 2026-02-12 | 1.02 | 1.02 | 1.02 | 1.02 | -0.29% | 0.07 | 1.36% |
| 2026-02-11 | 1.03 | 1.03 | 1.02 | 1.02 | 0.00% | 0.38 | 6.82% |
| 2026-02-10 | 1.02 | 1.03 | 1.02 | 1.02 | +0.29% | 0.54 | 9.93% |
| 2026-02-09 | 1.01 | 1.02 | 1.01 | 1.02 | +1.49% | 0.37 | 6.63% |
| 2026-02-06 | 1.00 | 1.01 | 1.00 | 1.00 | -0.69% | 0.45 | 8.44% |
| 2026-02-05 | 1.01 | 1.01 | 1.00 | 1.01 | -0.39% | 0.10 | 1.89% |
| 2026-02-04 | 1.00 | 1.02 | 1.00 | 1.02 | +0.69% | 0.39 | 7.06% |
| 2026-02-03 | 1.00 | 1.02 | 0.99 | 1.01 | +0.80% | 0.25 | 4.70% |
| 2026-02-02 | 1.03 | 1.04 | 1.00 | 1.00 | -2.63% | 0.37 | 6.97% |
| 2026-01-30 | 1.04 | 1.04 | 1.02 | 1.03 | -1.34% | 0.31 | 5.76% |
| 2026-01-29 | 1.03 | 1.04 | 1.02 | 1.04 | +1.46% | 0.38 | 7.10% |
| 2026-01-28 | 1.03 | 1.03 | 1.02 | 1.03 | +0.39% | 0.16 | 2.90% |
| 2026-01-27 | 1.03 | 1.04 | 1.02 | 1.02 | 0.00% | 0.36 | 6.53% |
| 2026-01-26 | 1.02 | 1.03 | 1.02 | 1.02 | +0.49% | 0.11 | 1.97% |
| 2026-01-23 | 1.02 | 1.03 | 1.02 | 1.02 | -0.68% | 0.47 | 8.40% |
| 2026-01-22 | 1.03 | 1.04 | 1.02 | 1.02 | -0.29% | 0.20 | 3.65% |
| 2026-01-21 | 1.03 | 1.04 | 1.03 | 1.03 | -0.39% | 0.34 | 5.85% |
| 2026-01-20 | 1.04 | 1.04 | 1.02 | 1.03 | -0.29% | 0.20 | 3.41% |
| 2026-01-19 | 1.04 | 1.05 | 1.03 | 1.03 | -0.10% | 0.47 | 8.20% |