南方中证港股通高股息投资ETF sz.159127
0.96
-0.21%
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 | 0.96 | 0.96 | 0.96 | 0.96 | -0.21% | 0.02 | 1.16% |
| 2026-05-22 | 0.97 | 0.97 | 0.96 | 0.96 | -0.41% | 0.12 | 6.02% |
| 2026-05-21 | 0.97 | 0.98 | 0.97 | 0.97 | -0.62% | 0.10 | 5.31% |
| 2026-05-20 | 0.98 | 0.98 | 0.97 | 0.97 | -0.20% | 0.09 | 4.48% |
| 2026-05-19 | 0.97 | 0.98 | 0.97 | 0.98 | +0.51% | 0.16 | 8.11% |
| 2026-05-18 | 0.98 | 0.98 | 0.97 | 0.97 | -0.41% | 0.16 | 8.03% |
| 2026-05-15 | 0.98 | 0.99 | 0.97 | 0.97 | -0.51% | 0.74 | 38.66% |
| 2026-05-14 | 0.98 | 0.99 | 0.98 | 0.98 | -0.20% | 0.28 | 14.00% |
| 2026-05-13 | 0.98 | 0.98 | 0.98 | 0.98 | -0.10% | 0.17 | 8.09% |
| 2026-05-12 | 0.98 | 0.98 | 0.98 | 0.98 | +0.51% | 0.14 | 6.51% |
| 2026-05-11 | 0.97 | 0.98 | 0.97 | 0.98 | +0.41% | 0.13 | 6.44% |
| 2026-05-08 | 0.98 | 0.98 | 0.97 | 0.97 | -0.41% | 0.23 | 11.14% |
| 2026-05-07 | 0.98 | 0.98 | 0.98 | 0.98 | 0.00% | 0.13 | 6.21% |
| 2026-05-06 | 0.98 | 0.98 | 0.97 | 0.98 | 0.00% | 0.18 | 8.41% |
| 2026-04-30 | 0.99 | 0.99 | 0.98 | 0.98 | -1.21% | 0.11 | 5.07% |
| 2026-04-29 | 0.98 | 0.99 | 0.98 | 0.99 | +1.33% | 0.21 | 9.50% |
| 2026-04-28 | 0.97 | 0.98 | 0.97 | 0.98 | +0.10% | 0.14 | 6.40% |
| 2026-04-27 | 0.98 | 0.98 | 0.97 | 0.98 | -0.41% | 0.14 | 6.41% |
| 2026-04-24 | 0.98 | 0.98 | 0.97 | 0.98 | -0.10% | 0.08 | 3.73% |
| 2026-04-23 | 0.98 | 0.98 | 0.97 | 0.98 | +0.31% | 0.13 | 5.98% |