南方中证港股通50ETF sz.159126
0.94
-0.53%
2026-05-25
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-25 | 0.94 | 0.95 | 0.94 | 0.94 | -0.53% | 0.18 | 5.98% |
| 2026-05-22 | 0.94 | 0.95 | 0.94 | 0.95 | +0.85% | 0.19 | 6.26% |
| 2026-05-21 | 0.95 | 0.96 | 0.94 | 0.94 | -0.53% | 0.15 | 5.03% |
| 2026-05-20 | 0.95 | 0.95 | 0.94 | 0.95 | -0.42% | 0.11 | 3.84% |
| 2026-05-19 | 0.94 | 0.95 | 0.94 | 0.95 | +1.06% | 0.12 | 3.86% |
| 2026-05-18 | 0.94 | 0.95 | 0.94 | 0.94 | -1.05% | 0.11 | 3.84% |
| 2026-05-15 | 0.96 | 0.97 | 0.95 | 0.95 | -1.45% | 0.11 | 3.70% |
| 2026-05-14 | 0.97 | 0.98 | 0.96 | 0.96 | +0.21% | 0.35 | 10.87% |
| 2026-05-13 | 0.96 | 0.97 | 0.96 | 0.96 | -0.10% | 0.27 | 8.46% |
| 2026-05-12 | 0.97 | 0.97 | 0.96 | 0.96 | -0.31% | 0.08 | 2.56% |
| 2026-05-11 | 0.96 | 0.97 | 0.96 | 0.97 | +0.10% | 0.12 | 3.64% |
| 2026-05-08 | 0.97 | 0.97 | 0.96 | 0.96 | -1.03% | 0.22 | 6.55% |
| 2026-05-07 | 0.97 | 0.98 | 0.97 | 0.97 | +1.67% | 0.11 | 3.26% |
| 2026-05-06 | 0.95 | 0.96 | 0.95 | 0.96 | +0.84% | 0.12 | 3.42% |
| 2026-04-30 | 0.96 | 0.96 | 0.95 | 0.95 | -0.73% | 0.16 | 4.63% |
| 2026-04-29 | 0.95 | 0.96 | 0.95 | 0.96 | +1.48% | 0.13 | 3.63% |
| 2026-04-28 | 0.95 | 0.95 | 0.94 | 0.94 | -0.94% | 0.07 | 1.88% |
| 2026-04-27 | 0.94 | 0.96 | 0.94 | 0.95 | +0.10% | 0.09 | 2.65% |
| 2026-04-24 | 0.95 | 0.96 | 0.94 | 0.95 | -0.21% | 0.08 | 2.32% |
| 2026-04-23 | 0.96 | 0.96 | 0.95 | 0.95 | -0.73% | 0.08 | 2.33% |