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 |
|---|---|---|---|---|---|---|---|
| 2026-04-22 | 0.97 | 0.97 | 0.96 | 0.96 | -0.72% | 0.37 | 10.07% |
| 2026-04-21 | 0.97 | 0.97 | 0.96 | 0.97 | +0.21% | 0.19 | 5.05% |
| 2026-04-20 | 0.97 | 0.97 | 0.96 | 0.97 | +0.73% | 0.24 | 6.50% |
| 2026-04-17 | 0.97 | 0.97 | 0.96 | 0.96 | -1.03% | 0.36 | 10.36% |
| 2026-04-16 | 0.96 | 0.97 | 0.96 | 0.97 | +1.25% | 0.34 | 10.27% |
| 2026-04-15 | 0.96 | 0.96 | 0.95 | 0.96 | +0.63% | 0.40 | 13.33% |
| 2026-04-14 | 0.95 | 0.95 | 0.95 | 0.95 | +0.85% | 0.22 | 7.60% |
| 2026-04-13 | 0.94 | 0.95 | 0.94 | 0.94 | -1.05% | 0.58 | 23.65% |
| 2026-04-10 | 0.95 | 0.96 | 0.95 | 0.95 | +0.42% | 0.32 | 13.49% |
| 2026-04-09 | 0.95 | 0.95 | 0.94 | 0.95 | -0.21% | 0.29 | 12.61% |
| 2026-04-08 | 0.98 | 1.00 | 0.94 | 0.95 | -2.96% | 0.94 | 49.30% |
| 2026-04-07 | 0.95 | 1.02 | 0.94 | 0.98 | +4.48% | 1.54 | 77.07% |
| 2026-04-03 | 0.93 | 0.99 | 0.92 | 0.94 | +1.85% | 0.25 | 12.89% |
| 2026-04-02 | 0.93 | 0.93 | 0.92 | 0.92 | -1.60% | 0.24 | 14.56% |
| 2026-04-01 | 0.93 | 0.94 | 0.93 | 0.94 | +2.30% | 0.24 | 15.20% |
| 2026-03-31 | 0.92 | 0.92 | 0.91 | 0.92 | -0.44% | 0.27 | 19.00% |
| 2026-03-30 | 0.92 | 0.92 | 0.90 | 0.92 | -0.86% | 0.14 | 10.43% |
| 2026-03-27 | 0.92 | 0.93 | 0.91 | 0.93 | +0.43% | 0.23 | 17.01% |
| 2026-03-26 | 0.92 | 0.93 | 0.92 | 0.92 | -0.65% | 0.21 | 16.97% |
| 2026-03-25 | 0.93 | 0.94 | 0.92 | 0.93 | +1.42% | 0.23 | 19.80% |