南方恒生科技ETF(QDII) sh.520570
0.78
+1.95%
2026-05-22
上海证券交易所
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 | 0.78 | 0.79 | 0.77 | 0.78 | +1.95% | 0.93 | 3.15% |
| 2026-05-21 | 0.80 | 0.80 | 0.77 | 0.77 | -2.29% | 1.19 | 4.05% |
| 2026-05-20 | 0.78 | 0.79 | 0.78 | 0.79 | +0.25% | 1.24 | 4.20% |
| 2026-05-19 | 0.78 | 0.79 | 0.77 | 0.79 | +0.77% | 1.81 | 6.15% |
| 2026-05-18 | 0.79 | 0.79 | 0.78 | 0.78 | -1.89% | 1.38 | 4.69% |
| 2026-05-15 | 0.81 | 0.81 | 0.79 | 0.79 | -2.70% | 1.46 | 4.85% |
| 2026-05-14 | 0.84 | 0.84 | 0.82 | 0.82 | -0.12% | 1.58 | 5.09% |
| 2026-05-13 | 0.81 | 0.82 | 0.81 | 0.82 | +0.25% | 1.42 | 4.64% |
| 2026-05-12 | 0.82 | 0.82 | 0.81 | 0.81 | -0.73% | 1.10 | 3.56% |
| 2026-05-11 | 0.82 | 0.82 | 0.81 | 0.82 | -0.24% | 1.38 | 4.50% |
| 2026-05-08 | 0.82 | 0.82 | 0.81 | 0.82 | -0.24% | 1.66 | 5.42% |
| 2026-05-07 | 0.82 | 0.83 | 0.82 | 0.82 | +2.87% | 1.79 | 5.80% |
| 2026-05-06 | 0.80 | 0.81 | 0.80 | 0.80 | +1.39% | 1.72 | 5.68% |
| 2026-04-30 | 0.79 | 0.79 | 0.78 | 0.79 | -0.13% | 0.89 | 2.99% |
| 2026-04-29 | 0.79 | 0.80 | 0.79 | 0.79 | +1.15% | 0.98 | 3.30% |
| 2026-04-28 | 0.80 | 0.80 | 0.78 | 0.78 | -2.00% | 0.84 | 2.82% |
| 2026-04-27 | 0.80 | 0.81 | 0.79 | 0.80 | +0.63% | 1.03 | 3.44% |
| 2026-04-24 | 0.78 | 0.80 | 0.78 | 0.79 | +0.76% | 1.49 | 5.08% |
| 2026-04-23 | 0.81 | 0.81 | 0.79 | 0.79 | -1.99% | 1.05 | 3.60% |
| 2026-04-22 | 0.81 | 0.81 | 0.80 | 0.80 | -1.59% | 1.49 | 5.07% |