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 |
|---|---|---|---|---|---|---|---|
| 2026-01-19 | 1.00 | 1.00 | 0.98 | 0.99 | -1.00% | 0.11 | 5.64% |
| 2026-01-16 | 1.00 | 1.01 | 0.99 | 1.00 | -0.40% | 0.12 | 6.18% |
| 2026-01-15 | 1.00 | 1.01 | 1.00 | 1.00 | +0.10% | 0.19 | 9.38% |
| 2026-01-14 | 1.00 | 1.00 | 0.99 | 1.00 | +0.50% | 0.25 | 12.15% |
| 2026-01-13 | 0.99 | 1.00 | 0.99 | 0.99 | +0.91% | 0.25 | 12.27% |
| 2026-01-12 | 0.98 | 0.99 | 0.97 | 0.98 | +1.03% | 0.13 | 6.23% |
| 2026-01-09 | 0.97 | 0.98 | 0.97 | 0.97 | +0.31% | 0.10 | 4.89% |
| 2026-01-08 | 0.98 | 1.00 | 0.97 | 0.97 | -1.32% | 0.09 | 4.63% |
| 2026-01-07 | 1.00 | 1.00 | 0.93 | 0.98 | -1.50% | 0.10 | 4.86% |
| 2026-01-06 | 0.98 | 1.00 | 0.98 | 1.00 | +1.42% | 0.13 | 6.25% |
| 2026-01-05 | 0.96 | 0.99 | 0.96 | 0.99 | +2.71% | 0.15 | 7.39% |