南方中证主要消费ETF sz.159689
0.65
-1.07%
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 | 0.65 | 0.66 | 0.64 | 0.65 | -1.07% | 0.02 | 2.78% |
| 2026-05-21 | 0.66 | 0.67 | 0.65 | 0.65 | -1.36% | 0.01 | 1.93% |
| 2026-05-20 | 0.66 | 0.67 | 0.66 | 0.66 | 0.00% | 0.01 | 0.94% |
| 2026-05-19 | 0.66 | 0.67 | 0.66 | 0.66 | 0.00% | 0.01 | 1.58% |
| 2026-05-18 | 0.67 | 0.67 | 0.66 | 0.66 | -1.19% | 0.01 | 1.62% |
| 2026-05-15 | 0.68 | 0.68 | 0.67 | 0.67 | -1.76% | 0.04 | 7.68% |
| 2026-05-14 | 0.68 | 0.69 | 0.68 | 0.68 | 0.00% | 0.02 | 4.20% |
| 2026-05-13 | 0.69 | 0.69 | 0.68 | 0.68 | -0.58% | 0.01 | 2.60% |
| 2026-05-12 | 0.70 | 0.70 | 0.69 | 0.69 | -1.44% | 0.03 | 5.18% |
| 2026-05-11 | 0.69 | 0.70 | 0.69 | 0.70 | +0.14% | 0.02 | 3.49% |
| 2026-05-08 | 0.70 | 0.70 | 0.69 | 0.69 | -0.57% | 0.02 | 3.34% |
| 2026-05-07 | 0.70 | 0.71 | 0.70 | 0.70 | -0.43% | 0.01 | 1.04% |
| 2026-05-06 | 0.71 | 0.71 | 0.70 | 0.70 | -0.71% | 0.01 | 2.60% |
| 2026-04-30 | 0.71 | 0.71 | 0.70 | 0.71 | +0.14% | 0.01 | 2.01% |
| 2026-04-29 | 0.69 | 0.71 | 0.69 | 0.71 | +2.02% | 0.01 | 2.44% |
| 2026-04-28 | 0.69 | 0.69 | 0.69 | 0.69 | 0.00% | 0.01 | 1.03% |
| 2026-04-27 | 0.69 | 0.69 | 0.69 | 0.69 | -0.86% | 0.01 | 1.10% |
| 2026-04-24 | 0.70 | 0.70 | 0.69 | 0.70 | 0.00% | 0.01 | 1.32% |
| 2026-04-23 | 0.70 | 0.70 | 0.69 | 0.70 | 0.00% | 0.01 | 0.96% |
| 2026-04-22 | 0.70 | 0.70 | 0.69 | 0.70 | -0.71% | 0.01 | 2.27% |