南方中证港股通互联网ETF sh.520650
0.67
0.00%
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 | 0.75 | 0.76 | 0.75 | 0.75 | -0.80% | 1.06 | 11.42% |
| 2026-04-20 | 0.75 | 0.76 | 0.74 | 0.75 | +1.07% | 0.87 | 9.60% |
| 2026-04-17 | 0.76 | 0.76 | 0.74 | 0.75 | -1.19% | 1.16 | 13.90% |
| 2026-04-16 | 0.74 | 0.76 | 0.74 | 0.76 | +3.71% | 0.71 | 8.74% |
| 2026-04-15 | 0.73 | 0.74 | 0.73 | 0.73 | +1.25% | 1.23 | 16.55% |
| 2026-04-14 | 0.72 | 0.73 | 0.71 | 0.72 | +0.84% | 0.28 | 3.78% |
| 2026-04-13 | 0.72 | 0.72 | 0.71 | 0.71 | -1.93% | 0.59 | 8.34% |
| 2026-04-10 | 0.73 | 0.74 | 0.73 | 0.73 | -0.41% | 1.08 | 15.94% |
| 2026-04-09 | 0.74 | 0.74 | 0.73 | 0.73 | -2.01% | 0.58 | 8.83% |
| 2026-04-08 | 0.72 | 0.75 | 0.72 | 0.74 | +5.67% | 0.51 | 7.76% |
| 2026-04-07 | 0.71 | 0.71 | 0.70 | 0.70 | +0.43% | 0.15 | 2.35% |
| 2026-04-03 | 0.70 | 0.71 | 0.70 | 0.70 | +0.43% | 0.36 | 5.76% |
| 2026-04-02 | 0.73 | 0.73 | 0.70 | 0.70 | -3.85% | 1.55 | 28.66% |
| 2026-04-01 | 0.72 | 0.73 | 0.71 | 0.73 | +2.83% | 1.14 | 22.30% |
| 2026-03-31 | 0.71 | 0.72 | 0.70 | 0.71 | -1.26% | 0.85 | 17.15% |
| 2026-03-30 | 0.72 | 0.72 | 0.71 | 0.72 | -2.32% | 0.79 | 15.90% |
| 2026-03-27 | 0.73 | 0.74 | 0.72 | 0.73 | +0.55% | 0.59 | 11.74% |
| 2026-03-26 | 0.74 | 0.75 | 0.73 | 0.73 | -2.02% | 0.81 | 17.05% |
| 2026-03-25 | 0.74 | 0.76 | 0.73 | 0.74 | +1.78% | 1.87 | 45.52% |
| 2026-03-24 | 0.73 | 0.73 | 0.71 | 0.73 | +3.39% | 1.58 | 42.50% |