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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 0.78 | 0.78 | 0.76 | 0.77 | -3.28% | 1.83 | 6.72% |
| 2026-03-20 | 0.81 | 0.81 | 0.79 | 0.79 | -2.70% | 1.60 | 5.66% |
| 2026-03-19 | 0.82 | 0.83 | 0.81 | 0.81 | -2.16% | 1.61 | 5.64% |
| 2026-03-18 | 0.83 | 0.83 | 0.82 | 0.83 | +0.36% | 1.33 | 4.61% |
| 2026-03-17 | 0.84 | 0.85 | 0.83 | 0.83 | -0.96% | 2.37 | 8.08% |
| 2026-03-16 | 0.82 | 0.84 | 0.81 | 0.84 | +3.08% | 1.27 | 4.42% |
| 2026-03-13 | 0.81 | 0.82 | 0.81 | 0.81 | -0.73% | 1.26 | 4.43% |
| 2026-03-12 | 0.82 | 0.83 | 0.81 | 0.82 | -0.61% | 1.10 | 3.88% |
| 2026-03-11 | 0.83 | 0.84 | 0.82 | 0.82 | +0.24% | 1.26 | 4.40% |
| 2026-03-10 | 0.82 | 0.82 | 0.81 | 0.82 | +2.11% | 1.62 | 5.72% |
| 2026-03-09 | 0.78 | 0.81 | 0.78 | 0.80 | -0.49% | 2.17 | 8.04% |
| 2026-03-06 | 0.79 | 0.81 | 0.79 | 0.81 | +2.93% | 1.27 | 4.66% |
| 2026-03-05 | 0.80 | 0.80 | 0.78 | 0.79 | -0.13% | 1.35 | 5.01% |
| 2026-03-04 | 0.79 | 0.80 | 0.78 | 0.79 | -1.26% | 2.49 | 9.31% |
| 2026-03-03 | 0.82 | 0.82 | 0.79 | 0.80 | -2.21% | 1.61 | 5.91% |
| 2026-03-02 | 0.82 | 0.83 | 0.81 | 0.81 | -2.86% | 1.58 | 5.74% |
| 2026-02-27 | 0.83 | 0.84 | 0.83 | 0.84 | +0.12% | 1.26 | 4.47% |
| 2026-02-26 | 0.86 | 0.86 | 0.83 | 0.84 | -2.45% | 0.91 | 3.20% |
| 2026-02-25 | 0.87 | 0.87 | 0.86 | 0.86 | -0.35% | 0.88 | 3.06% |
| 2026-02-24 | 0.88 | 0.88 | 0.86 | 0.86 | -2.27% | 0.81 | 2.85% |