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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 0.82 | 0.82 | 0.81 | 0.82 | -0.24% | 0.75 | 2.51% |
| 2026-04-20 | 0.81 | 0.82 | 0.81 | 0.82 | +0.99% | 1.40 | 4.69% |
| 2026-04-17 | 0.82 | 0.82 | 0.81 | 0.81 | -0.98% | 0.62 | 2.08% |
| 2026-04-16 | 0.80 | 0.82 | 0.80 | 0.82 | +3.28% | 1.25 | 4.23% |
| 2026-04-15 | 0.80 | 0.80 | 0.79 | 0.79 | +1.28% | 1.21 | 4.15% |
| 2026-04-14 | 0.79 | 0.79 | 0.78 | 0.78 | +0.64% | 1.06 | 3.70% |
| 2026-04-13 | 0.78 | 0.78 | 0.78 | 0.78 | -0.89% | 0.96 | 3.36% |
| 2026-04-10 | 0.79 | 0.80 | 0.78 | 0.79 | +0.26% | 1.29 | 4.47% |
| 2026-04-09 | 0.79 | 0.79 | 0.78 | 0.78 | -1.51% | 1.20 | 4.17% |
| 2026-04-08 | 0.79 | 0.80 | 0.78 | 0.80 | +4.61% | 2.53 | 8.77% |
| 2026-04-07 | 0.76 | 0.77 | 0.76 | 0.76 | +0.13% | 0.26 | 0.94% |
| 2026-04-03 | 0.77 | 0.77 | 0.76 | 0.76 | 0.00% | 0.25 | 0.90% |
| 2026-04-02 | 0.78 | 0.78 | 0.76 | 0.76 | -2.19% | 1.10 | 3.96% |
| 2026-04-01 | 0.78 | 0.78 | 0.77 | 0.78 | +2.37% | 1.45 | 5.17% |
| 2026-03-31 | 0.77 | 0.78 | 0.76 | 0.76 | -1.43% | 1.77 | 6.43% |
| 2026-03-30 | 0.77 | 0.77 | 0.76 | 0.77 | -1.91% | 1.76 | 6.42% |
| 2026-03-27 | 0.77 | 0.79 | 0.77 | 0.78 | +0.64% | 1.75 | 6.25% |
| 2026-03-26 | 0.80 | 0.80 | 0.78 | 0.78 | -2.38% | 1.19 | 4.22% |
| 2026-03-25 | 0.79 | 0.81 | 0.78 | 0.80 | +2.05% | 1.57 | 5.51% |
| 2026-03-24 | 0.78 | 0.79 | 0.77 | 0.78 | +2.09% | 1.45 | 5.24% |