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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 0.91 | 0.91 | 0.86 | 0.87 | -5.25% | 0.10 | 27.76% |
| 2026-03-20 | 0.94 | 0.94 | 0.91 | 0.92 | -2.97% | 0.03 | 7.69% |
| 2026-03-19 | 0.96 | 0.96 | 0.94 | 0.94 | -1.57% | 0.09 | 22.74% |
| 2026-03-18 | 0.95 | 0.96 | 0.94 | 0.96 | +1.59% | 0.08 | 19.43% |
| 2026-03-17 | 0.96 | 0.97 | 0.94 | 0.94 | -1.36% | 0.08 | 20.78% |
| 2026-03-16 | 0.96 | 0.96 | 0.94 | 0.96 | +0.74% | 0.03 | 7.28% |
| 2026-03-13 | 0.97 | 0.97 | 0.95 | 0.95 | -2.47% | 0.05 | 12.22% |
| 2026-03-12 | 0.99 | 0.99 | 0.97 | 0.97 | -1.62% | 0.03 | 7.95% |
| 2026-03-11 | 1.00 | 1.00 | 0.99 | 0.99 | -1.10% | 0.05 | 13.19% |
| 2026-03-10 | 0.99 | 1.01 | 0.99 | 1.00 | +1.63% | 0.06 | 13.84% |
| 2026-03-09 | 0.97 | 0.99 | 0.95 | 0.98 | +0.92% | 0.05 | 11.91% |
| 2026-03-06 | 0.97 | 0.98 | 0.96 | 0.97 | +1.04% | 0.04 | 10.09% |
| 2026-03-05 | 0.97 | 0.97 | 0.96 | 0.96 | +0.94% | 0.07 | 16.20% |
| 2026-03-04 | 0.94 | 0.98 | 0.94 | 0.96 | -1.04% | 0.07 | 17.49% |
| 2026-03-03 | 1.00 | 1.02 | 0.97 | 0.97 | -4.45% | 0.09 | 22.37% |
| 2026-03-02 | 1.03 | 1.03 | 1.01 | 1.01 | -3.71% | 0.07 | 17.46% |
| 2026-02-27 | 1.03 | 1.05 | 1.03 | 1.05 | +1.74% | 0.03 | 6.81% |
| 2026-02-26 | 1.04 | 1.05 | 1.03 | 1.03 | -1.15% | 0.04 | 8.98% |
| 2026-02-25 | 1.06 | 1.06 | 1.04 | 1.04 | -1.04% | 0.04 | 9.23% |
| 2026-02-24 | 1.08 | 1.09 | 1.04 | 1.05 | -2.68% | 0.05 | 10.17% |