sz.159728 - 南方国证在线消费ETF

0.89 -0.11%

2026-05-22

深圳证券交易所

K线 MA13 MA34 MA55 BOLL

日期	开盘	最高	最低	收盘	涨跌幅	成交额(亿)	换手率
2026-04-21	0.97	0.97	0.94	0.95	-1.15%	0.08	20.68%
2026-04-20	0.94	0.97	0.94	0.96	+1.59%	0.08	19.19%
2026-04-17	0.94	0.95	0.93	0.94	-0.32%	0.08	20.54%
2026-04-16	0.93	0.95	0.93	0.95	+2.49%	0.09	23.15%
2026-04-15	0.94	0.94	0.92	0.92	-1.18%	0.05	11.87%
2026-04-14	0.94	0.94	0.92	0.94	+1.52%	0.07	17.24%
2026-04-13	0.92	0.93	0.92	0.92	-1.18%	0.05	13.65%
2026-04-10	0.93	0.94	0.93	0.93	+1.19%	0.07	15.88%
2026-04-09	0.92	0.94	0.92	0.92	-1.81%	0.08	21.35%
2026-04-08	0.88	0.94	0.88	0.94	+7.45%	0.10	27.01%
2026-04-07	0.87	0.88	0.87	0.87	+0.11%	0.04	9.92%
2026-04-03	0.89	0.89	0.87	0.87	-1.47%	0.08	20.80%
2026-04-02	0.91	0.91	0.88	0.89	-3.17%	0.06	16.75%
2026-04-01	0.90	0.91	0.90	0.91	+2.81%	0.09	23.63%
2026-03-31	0.89	0.91	0.89	0.89	-0.56%	0.09	24.00%
2026-03-30	0.90	0.90	0.87	0.89	-0.33%	0.09	22.77%
2026-03-27	0.87	0.90	0.87	0.90	+1.24%	0.08	21.66%
2026-03-26	0.90	0.91	0.89	0.89	-2.10%	0.02	5.55%
2026-03-25	0.89	0.91	0.89	0.91	+2.49%	0.09	22.84%
2026-03-24	0.87	0.89	0.86	0.88	+1.85%	0.06	16.91%