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 |
|---|---|---|---|---|---|---|---|
| 2026-03-24 | 0.89 | 0.92 | 0.89 | 0.92 | +2.92% | 0.08 | 6.86% |
| 2026-03-23 | 0.92 | 0.92 | 0.89 | 0.89 | -3.99% | 0.10 | 8.35% |
| 2026-03-20 | 0.93 | 0.94 | 0.93 | 0.93 | -0.75% | 0.05 | 3.94% |
| 2026-03-19 | 0.95 | 0.95 | 0.93 | 0.93 | -2.10% | 0.07 | 6.07% |
| 2026-03-18 | 0.95 | 0.95 | 0.94 | 0.95 | +0.85% | 0.07 | 5.93% |
| 2026-03-17 | 0.95 | 0.96 | 0.94 | 0.95 | 0.00% | 0.11 | 8.46% |
| 2026-03-16 | 0.93 | 0.95 | 0.93 | 0.95 | +1.61% | 0.05 | 3.78% |
| 2026-03-13 | 0.93 | 0.94 | 0.93 | 0.93 | -0.75% | 0.07 | 5.29% |
| 2026-03-12 | 0.94 | 0.95 | 0.93 | 0.94 | -0.95% | 0.10 | 8.23% |
| 2026-03-11 | 1.00 | 1.00 | 0.95 | 0.95 | -0.11% | 0.28 | 21.72% |
| 2026-03-10 | 0.94 | 0.95 | 0.92 | 0.95 | +2.05% | 0.11 | 9.04% |
| 2026-03-09 | 0.91 | 0.93 | 0.91 | 0.93 | -1.59% | 0.08 | 6.59% |
| 2026-03-06 | 0.93 | 0.95 | 0.93 | 0.94 | +1.18% | 0.03 | 2.62% |
| 2026-03-05 | 0.94 | 0.94 | 0.93 | 0.93 | +0.86% | 0.06 | 5.27% |
| 2026-03-04 | 0.94 | 0.95 | 0.92 | 0.93 | -2.22% | 0.07 | 5.72% |
| 2026-03-03 | 0.95 | 0.96 | 0.94 | 0.95 | -0.84% | 0.08 | 6.24% |
| 2026-03-02 | 0.96 | 0.96 | 0.95 | 0.95 | -2.05% | 0.11 | 8.84% |
| 2026-02-27 | 0.97 | 0.98 | 0.96 | 0.97 | +0.41% | 0.07 | 5.28% |
| 2026-02-26 | 0.98 | 0.99 | 0.97 | 0.97 | -1.02% | 0.04 | 3.36% |
| 2026-02-25 | 0.98 | 0.98 | 0.97 | 0.98 | +0.31% | 0.05 | 4.21% |