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 |
|---|---|---|---|---|---|---|---|
| 2026-04-22 | 0.99 | 0.99 | 0.98 | 0.98 | -0.81% | 0.29 | 13.29% |
| 2026-04-21 | 0.97 | 0.99 | 0.97 | 0.99 | +1.44% | 0.16 | 7.33% |
| 2026-04-20 | 0.97 | 0.97 | 0.97 | 0.97 | +0.10% | 0.16 | 7.01% |
| 2026-04-17 | 0.98 | 0.98 | 0.97 | 0.97 | -0.61% | 0.10 | 4.60% |
| 2026-04-16 | 0.98 | 0.98 | 0.97 | 0.98 | +0.21% | 0.06 | 2.45% |
| 2026-04-15 | 0.98 | 0.99 | 0.97 | 0.97 | -0.71% | 0.08 | 3.58% |
| 2026-04-14 | 0.98 | 0.99 | 0.98 | 0.98 | +0.31% | 0.09 | 4.10% |
| 2026-04-13 | 0.97 | 0.98 | 0.97 | 0.98 | 0.00% | 0.07 | 3.03% |
| 2026-04-10 | 0.97 | 0.99 | 0.97 | 0.98 | +0.62% | 0.10 | 4.23% |
| 2026-04-09 | 0.97 | 0.98 | 0.97 | 0.97 | 0.00% | 0.09 | 3.92% |
| 2026-04-08 | 0.97 | 0.98 | 0.97 | 0.97 | +0.31% | 0.10 | 4.57% |
| 2026-04-07 | 0.97 | 0.98 | 0.97 | 0.97 | +0.21% | 0.07 | 2.89% |
| 2026-04-03 | 0.97 | 0.97 | 0.97 | 0.97 | -0.10% | 0.05 | 2.15% |
| 2026-04-02 | 0.97 | 0.97 | 0.96 | 0.97 | -0.10% | 0.07 | 3.15% |
| 2026-04-01 | 0.96 | 0.97 | 0.96 | 0.97 | +1.36% | 0.14 | 6.07% |
| 2026-03-31 | 0.97 | 0.98 | 0.95 | 0.96 | -1.64% | 0.13 | 5.57% |
| 2026-03-30 | 0.97 | 0.97 | 0.96 | 0.97 | -0.21% | 0.12 | 4.99% |
| 2026-03-27 | 0.97 | 0.98 | 0.96 | 0.97 | +0.62% | 0.10 | 4.25% |
| 2026-03-26 | 0.97 | 0.98 | 0.97 | 0.97 | 0.00% | 0.08 | 3.54% |
| 2026-03-25 | 0.97 | 0.97 | 0.96 | 0.97 | +0.21% | 0.11 | 4.58% |