南方中证港股通科技ETF sz.159269
0.89
-0.56%
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 | 0.94 | 0.94 | 0.93 | 0.93 | -1.48% | 0.60 | 3.03% |
| 2026-04-21 | 0.95 | 0.95 | 0.94 | 0.94 | -0.53% | 0.45 | 2.23% |
| 2026-04-20 | 0.94 | 0.95 | 0.94 | 0.95 | +1.28% | 1.33 | 6.57% |
| 2026-04-17 | 0.95 | 0.95 | 0.93 | 0.94 | -1.26% | 0.42 | 2.08% |
| 2026-04-16 | 0.93 | 0.95 | 0.93 | 0.95 | +3.04% | 1.07 | 5.32% |
| 2026-04-15 | 0.92 | 0.93 | 0.92 | 0.92 | +0.99% | 0.86 | 4.33% |
| 2026-04-14 | 0.92 | 0.92 | 0.90 | 0.91 | +0.89% | 0.77 | 3.95% |
| 2026-04-13 | 0.91 | 0.92 | 0.90 | 0.90 | -1.42% | 1.19 | 6.08% |
| 2026-04-10 | 0.92 | 0.93 | 0.92 | 0.92 | +0.88% | 1.27 | 6.43% |
| 2026-04-09 | 0.92 | 0.92 | 0.91 | 0.91 | -1.62% | 1.03 | 5.23% |
| 2026-04-08 | 0.91 | 0.93 | 0.90 | 0.92 | +4.52% | 1.19 | 6.06% |
| 2026-04-07 | 0.88 | 0.89 | 0.88 | 0.88 | +0.23% | 0.23 | 1.20% |
| 2026-04-03 | 0.89 | 0.90 | 0.88 | 0.88 | -0.11% | 0.18 | 0.97% |
| 2026-04-02 | 0.90 | 0.90 | 0.88 | 0.88 | -2.00% | 0.98 | 5.19% |
| 2026-04-01 | 0.89 | 0.90 | 0.88 | 0.90 | +3.33% | 1.09 | 5.59% |
| 2026-03-31 | 0.89 | 0.89 | 0.87 | 0.87 | -1.25% | 1.29 | 6.71% |
| 2026-03-30 | 0.88 | 0.89 | 0.87 | 0.88 | -1.78% | 1.23 | 6.40% |
| 2026-03-27 | 0.89 | 0.91 | 0.88 | 0.90 | +1.01% | 1.08 | 5.55% |
| 2026-03-26 | 0.91 | 0.91 | 0.89 | 0.89 | -1.87% | 0.85 | 4.34% |
| 2026-03-25 | 0.90 | 0.92 | 0.89 | 0.91 | +1.45% | 1.19 | 6.04% |