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 |
|---|---|---|---|---|---|---|---|
| 2026-02-24 | 0.98 | 0.99 | 0.98 | 0.99 | +1.86% | 0.11 | 3.68% |
| 2026-02-13 | 0.98 | 0.98 | 0.97 | 0.97 | -1.02% | 0.09 | 3.30% |
| 2026-02-12 | 0.98 | 0.99 | 0.98 | 0.98 | +0.10% | 0.16 | 5.58% |
| 2026-02-11 | 0.98 | 0.98 | 0.97 | 0.98 | +0.21% | 0.10 | 3.40% |
| 2026-02-10 | 0.97 | 0.98 | 0.97 | 0.97 | +0.31% | 0.12 | 4.06% |
| 2026-02-09 | 0.97 | 0.98 | 0.97 | 0.97 | +0.73% | 0.17 | 5.47% |
| 2026-02-06 | 0.96 | 0.97 | 0.95 | 0.96 | +0.42% | 0.09 | 2.94% |
| 2026-02-05 | 0.96 | 0.97 | 0.95 | 0.96 | -0.41% | 0.10 | 3.18% |
| 2026-02-04 | 0.95 | 0.96 | 0.94 | 0.96 | +1.69% | 0.21 | 7.07% |
| 2026-02-03 | 0.94 | 0.95 | 0.94 | 0.95 | +1.28% | 0.12 | 3.86% |
| 2026-02-02 | 0.96 | 0.96 | 0.94 | 0.94 | -2.29% | 0.08 | 2.66% |
| 2026-01-30 | 0.97 | 0.97 | 0.95 | 0.96 | -1.13% | 0.19 | 6.08% |
| 2026-01-29 | 0.96 | 0.97 | 0.96 | 0.97 | +1.36% | 0.26 | 8.19% |
| 2026-01-28 | 0.94 | 0.96 | 0.94 | 0.96 | +2.35% | 0.31 | 9.75% |
| 2026-01-27 | 0.93 | 0.94 | 0.93 | 0.94 | +0.65% | 0.12 | 3.88% |
| 2026-01-26 | 0.92 | 0.93 | 0.92 | 0.93 | +0.98% | 0.22 | 6.79% |
| 2026-01-23 | 0.93 | 0.93 | 0.92 | 0.92 | -0.54% | 0.15 | 4.55% |
| 2026-01-22 | 0.91 | 0.93 | 0.91 | 0.93 | +1.43% | 0.18 | 5.32% |
| 2026-01-21 | 0.91 | 0.92 | 0.91 | 0.91 | -0.11% | 0.13 | 3.89% |
| 2026-01-20 | 0.91 | 0.92 | 0.91 | 0.91 | +0.22% | 0.15 | 4.66% |