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 |
|---|---|---|---|---|---|---|---|
| 2026-03-24 | 0.95 | 0.97 | 0.95 | 0.97 | +2.11% | 0.14 | 5.66% |
| 2026-03-23 | 0.97 | 0.97 | 0.95 | 0.95 | -2.87% | 0.13 | 5.51% |
| 2026-03-20 | 0.97 | 0.98 | 0.97 | 0.97 | 0.00% | 0.11 | 4.55% |
| 2026-03-19 | 0.97 | 0.98 | 0.97 | 0.97 | -0.51% | 0.05 | 1.78% |
| 2026-03-18 | 0.98 | 0.98 | 0.97 | 0.98 | +0.20% | 0.08 | 3.22% |
| 2026-03-17 | 0.98 | 0.99 | 0.98 | 0.98 | +0.10% | 0.11 | 4.00% |
| 2026-03-16 | 0.98 | 0.98 | 0.97 | 0.98 | +0.51% | 0.08 | 2.92% |
| 2026-03-13 | 0.99 | 0.99 | 0.97 | 0.97 | -1.42% | 0.09 | 3.35% |
| 2026-03-12 | 0.98 | 0.99 | 0.98 | 0.99 | +0.10% | 0.10 | 3.94% |
| 2026-03-11 | 0.98 | 0.99 | 0.97 | 0.98 | +0.31% | 0.08 | 3.09% |
| 2026-03-10 | 0.98 | 0.98 | 0.97 | 0.98 | +0.72% | 0.14 | 4.80% |
| 2026-03-09 | 0.99 | 1.00 | 0.97 | 0.97 | -1.12% | 0.18 | 6.50% |
| 2026-03-06 | 0.98 | 0.99 | 0.97 | 0.99 | +0.61% | 0.07 | 2.51% |
| 2026-03-05 | 0.97 | 0.99 | 0.97 | 0.98 | +1.24% | 0.15 | 5.37% |
| 2026-03-04 | 0.99 | 0.99 | 0.96 | 0.97 | -1.83% | 0.15 | 5.46% |
| 2026-03-03 | 0.99 | 1.00 | 0.98 | 0.99 | 0.00% | 0.34 | 11.73% |
| 2026-03-02 | 0.99 | 0.99 | 0.97 | 0.99 | +0.31% | 0.23 | 8.03% |
| 2026-02-27 | 0.98 | 0.98 | 0.97 | 0.98 | +0.10% | 0.17 | 5.93% |
| 2026-02-26 | 0.99 | 0.99 | 0.98 | 0.98 | -0.71% | 0.11 | 3.94% |
| 2026-02-25 | 0.99 | 0.99 | 0.98 | 0.99 | +0.30% | 0.17 | 5.62% |