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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 1.10 | 1.12 | 1.08 | 1.08 | -1.45% | 0.09 | 20.21% |
| 2026-02-12 | 1.09 | 1.11 | 1.07 | 1.10 | +0.92% | 0.13 | 25.99% |
| 2026-02-11 | 1.09 | 1.11 | 1.09 | 1.09 | -0.91% | 0.11 | 20.85% |
| 2026-02-10 | 1.08 | 1.11 | 1.07 | 1.10 | +3.00% | 0.32 | 67.31% |
| 2026-02-09 | 1.05 | 1.07 | 1.05 | 1.07 | +3.99% | 0.32 | 63.98% |
| 2026-02-06 | 1.03 | 1.04 | 1.01 | 1.03 | -1.06% | 0.10 | 20.18% |
| 2026-02-05 | 1.03 | 1.05 | 1.03 | 1.04 | -0.10% | 0.13 | 26.28% |
| 2026-02-04 | 1.07 | 1.07 | 1.03 | 1.04 | -2.90% | 0.13 | 27.73% |
| 2026-02-03 | 1.05 | 1.07 | 1.03 | 1.07 | +3.48% | 0.11 | 23.86% |
| 2026-02-02 | 1.06 | 1.08 | 1.03 | 1.03 | -3.45% | 0.09 | 17.45% |
| 2026-01-30 | 1.07 | 1.09 | 1.06 | 1.07 | -1.65% | 0.10 | 18.57% |
| 2026-01-29 | 1.05 | 1.12 | 1.04 | 1.09 | +2.93% | 0.20 | 37.39% |
| 2026-01-28 | 1.06 | 1.08 | 1.05 | 1.06 | -0.84% | 0.06 | 12.30% |
| 2026-01-27 | 1.06 | 1.07 | 1.04 | 1.07 | 0.00% | 0.06 | 12.10% |
| 2026-01-26 | 1.08 | 1.09 | 1.05 | 1.07 | -1.20% | 0.10 | 19.35% |
| 2026-01-23 | 1.07 | 1.08 | 0.95 | 1.08 | +1.79% | 0.10 | 17.63% |
| 2026-01-22 | 1.08 | 1.08 | 1.05 | 1.06 | +0.57% | 0.06 | 11.69% |
| 2026-01-21 | 1.05 | 1.07 | 1.04 | 1.05 | -0.09% | 0.11 | 21.06% |
| 2026-01-20 | 1.08 | 1.09 | 1.05 | 1.06 | -1.40% | 0.20 | 33.49% |
| 2026-01-19 | 1.08 | 1.09 | 1.07 | 1.07 | -0.65% | 0.13 | 21.44% |