南方国证在线消费ETF sz.159728
0.89
-0.11%
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 | 0.89 | 0.89 | 0.88 | 0.89 | -0.11% | 0.03 | 7.01% |
| 2026-05-21 | 0.91 | 0.93 | 0.89 | 0.89 | -2.74% | 0.08 | 24.07% |
| 2026-05-20 | 0.93 | 0.93 | 0.91 | 0.91 | -2.35% | 0.08 | 21.89% |
| 2026-05-19 | 0.92 | 0.94 | 0.92 | 0.94 | +1.41% | 0.05 | 14.37% |
| 2026-05-18 | 0.92 | 0.93 | 0.91 | 0.92 | +0.11% | 0.09 | 24.62% |
| 2026-05-15 | 0.92 | 0.94 | 0.92 | 0.92 | -0.22% | 0.13 | 32.77% |
| 2026-05-14 | 0.99 | 0.99 | 0.92 | 0.92 | -4.35% | 0.11 | 27.51% |
| 2026-05-13 | 0.94 | 0.96 | 0.94 | 0.96 | +2.77% | 0.11 | 27.03% |
| 2026-05-12 | 0.96 | 0.97 | 0.94 | 0.94 | -2.19% | 0.06 | 16.42% |
| 2026-05-11 | 0.96 | 0.97 | 0.95 | 0.96 | -0.31% | 0.13 | 31.37% |
| 2026-05-08 | 0.96 | 0.98 | 0.96 | 0.96 | +0.31% | 0.11 | 25.04% |
| 2026-05-07 | 0.95 | 0.96 | 0.94 | 0.96 | +1.91% | 0.11 | 26.34% |
| 2026-05-06 | 0.93 | 0.95 | 0.93 | 0.94 | +2.73% | 0.05 | 12.60% |
| 2026-04-30 | 0.92 | 0.92 | 0.91 | 0.92 | -0.76% | 0.09 | 24.28% |
| 2026-04-29 | 0.92 | 0.93 | 0.92 | 0.92 | +1.65% | 0.09 | 24.73% |
| 2026-04-28 | 0.93 | 0.93 | 0.91 | 0.91 | -2.26% | 0.07 | 19.41% |
| 2026-04-27 | 0.92 | 0.93 | 0.92 | 0.93 | +0.32% | 0.09 | 23.35% |
| 2026-04-24 | 0.93 | 0.94 | 0.91 | 0.93 | -1.90% | 0.12 | 31.06% |
| 2026-04-23 | 0.96 | 0.96 | 0.94 | 0.94 | -1.15% | 0.06 | 16.76% |
| 2026-04-22 | 0.95 | 0.96 | 0.94 | 0.96 | +0.84% | 0.06 | 14.70% |