南方中证港股通科技ETF sz.159269
0.89
+1.95%
2026-05-22
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 0.88 | 0.89 | 0.88 | 0.89 | +1.95% | 1.26 | 6.48% |
| 2026-05-21 | 0.90 | 0.90 | 0.87 | 0.87 | -1.47% | 1.30 | 6.61% |
| 2026-05-20 | 0.89 | 0.89 | 0.88 | 0.89 | 0.00% | 1.24 | 6.38% |
| 2026-05-19 | 0.89 | 0.89 | 0.88 | 0.89 | +0.34% | 1.50 | 7.73% |
| 2026-05-18 | 0.90 | 0.90 | 0.88 | 0.88 | -2.00% | 1.37 | 7.04% |
| 2026-05-15 | 0.92 | 0.92 | 0.90 | 0.90 | -2.49% | 1.44 | 7.24% |
| 2026-05-14 | 0.95 | 0.95 | 0.93 | 0.93 | -0.43% | 1.65 | 8.13% |
| 2026-05-13 | 0.93 | 0.94 | 0.92 | 0.93 | -0.21% | 0.92 | 4.57% |
| 2026-05-12 | 0.94 | 0.94 | 0.93 | 0.93 | -0.85% | 1.42 | 7.01% |
| 2026-05-11 | 0.94 | 0.94 | 0.93 | 0.94 | +0.11% | 1.43 | 7.10% |
| 2026-05-08 | 0.94 | 0.94 | 0.93 | 0.94 | -0.42% | 1.26 | 6.27% |
| 2026-05-07 | 0.93 | 0.94 | 0.93 | 0.94 | +2.73% | 1.47 | 7.25% |
| 2026-05-06 | 0.92 | 0.93 | 0.91 | 0.92 | +1.33% | 1.14 | 5.69% |
| 2026-04-30 | 0.91 | 0.91 | 0.90 | 0.91 | -0.11% | 0.88 | 4.50% |
| 2026-04-29 | 0.91 | 0.91 | 0.90 | 0.91 | +0.89% | 0.53 | 2.68% |
| 2026-04-28 | 0.91 | 0.92 | 0.89 | 0.90 | -1.86% | 0.81 | 4.12% |
| 2026-04-27 | 0.91 | 0.92 | 0.91 | 0.92 | +0.22% | 1.18 | 5.94% |
| 2026-04-24 | 0.91 | 0.92 | 0.89 | 0.91 | +0.66% | 0.92 | 4.67% |
| 2026-04-23 | 0.93 | 0.93 | 0.90 | 0.91 | -2.47% | 0.67 | 3.41% |
| 2026-04-22 | 0.94 | 0.94 | 0.93 | 0.93 | -1.48% | 0.60 | 3.03% |