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 |
|---|---|---|---|---|---|---|---|
| 2026-02-24 | 0.98 | 0.99 | 0.97 | 0.98 | -0.31% | 0.03 | 2.09% |
| 2026-02-13 | 0.98 | 0.98 | 0.97 | 0.98 | -1.31% | 0.08 | 6.69% |
| 2026-02-12 | 1.00 | 1.00 | 0.99 | 0.99 | -1.10% | 0.07 | 5.79% |
| 2026-02-11 | 1.00 | 1.01 | 1.00 | 1.00 | 0.00% | 0.06 | 4.59% |
| 2026-02-10 | 1.00 | 1.01 | 1.00 | 1.00 | -0.10% | 0.08 | 6.18% |
| 2026-02-09 | 1.00 | 1.01 | 1.00 | 1.00 | +1.82% | 0.12 | 8.84% |
| 2026-02-06 | 0.99 | 0.99 | 0.98 | 0.99 | -0.90% | 0.07 | 5.06% |
| 2026-02-05 | 0.99 | 1.00 | 0.98 | 1.00 | -0.50% | 0.17 | 13.27% |
| 2026-02-04 | 0.99 | 1.00 | 0.99 | 1.00 | +0.20% | 0.18 | 13.68% |
| 2026-02-03 | 0.99 | 1.02 | 0.98 | 1.00 | +1.32% | 0.10 | 7.30% |
| 2026-02-02 | 1.02 | 1.02 | 0.99 | 0.99 | -3.33% | 0.08 | 5.45% |
| 2026-01-30 | 1.03 | 1.03 | 1.02 | 1.02 | -1.45% | 0.16 | 11.38% |
| 2026-01-29 | 1.03 | 1.04 | 1.02 | 1.03 | +0.29% | 0.29 | 20.13% |
| 2026-01-28 | 1.01 | 1.03 | 1.01 | 1.03 | +2.48% | 0.37 | 22.82% |
| 2026-01-27 | 0.99 | 1.01 | 0.99 | 1.01 | +1.51% | 0.15 | 9.51% |
| 2026-01-26 | 0.99 | 1.00 | 0.99 | 0.99 | +0.10% | 0.11 | 6.66% |
| 2026-01-23 | 1.00 | 1.00 | 0.99 | 0.99 | +0.51% | 0.05 | 3.23% |
| 2026-01-22 | 0.99 | 0.99 | 0.98 | 0.99 | +0.20% | 0.03 | 1.79% |
| 2026-01-21 | 0.98 | 0.99 | 0.98 | 0.98 | +0.10% | 0.09 | 5.53% |
| 2026-01-20 | 1.00 | 1.01 | 0.98 | 0.98 | -0.30% | 0.15 | 9.48% |