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 |
|---|---|---|---|---|---|---|---|
| 2026-03-24 | 0.88 | 0.89 | 0.87 | 0.89 | +3.83% | 1.49 | 7.69% |
| 2026-03-23 | 0.89 | 0.89 | 0.86 | 0.86 | -3.80% | 2.22 | 11.49% |
| 2026-03-20 | 0.92 | 0.92 | 0.90 | 0.90 | -2.51% | 1.32 | 6.38% |
| 2026-03-19 | 0.92 | 0.93 | 0.92 | 0.92 | -2.34% | 0.92 | 4.56% |
| 2026-03-18 | 0.94 | 0.94 | 0.93 | 0.94 | +0.32% | 0.88 | 4.30% |
| 2026-03-17 | 0.95 | 0.96 | 0.94 | 0.94 | -0.53% | 1.07 | 5.18% |
| 2026-03-16 | 0.91 | 0.94 | 0.90 | 0.94 | +3.63% | 1.74 | 8.64% |
| 2026-03-13 | 0.91 | 0.92 | 0.91 | 0.91 | -0.55% | 1.05 | 5.29% |
| 2026-03-12 | 0.92 | 0.93 | 0.91 | 0.91 | -1.19% | 0.95 | 4.77% |
| 2026-03-11 | 0.93 | 0.94 | 0.92 | 0.93 | +0.22% | 0.68 | 3.37% |
| 2026-03-10 | 0.91 | 0.93 | 0.91 | 0.92 | +3.01% | 1.20 | 5.88% |
| 2026-03-09 | 0.88 | 0.90 | 0.87 | 0.90 | -0.55% | 1.26 | 6.36% |
| 2026-03-06 | 0.88 | 0.91 | 0.88 | 0.90 | +2.74% | 0.95 | 4.75% |
| 2026-03-05 | 0.89 | 0.90 | 0.87 | 0.88 | +0.46% | 0.90 | 4.52% |
| 2026-03-04 | 0.88 | 0.89 | 0.87 | 0.87 | -1.69% | 1.49 | 7.54% |
| 2026-03-03 | 0.92 | 0.92 | 0.89 | 0.89 | -3.16% | 0.96 | 4.75% |
| 2026-03-02 | 0.93 | 0.93 | 0.91 | 0.92 | -2.76% | 0.99 | 4.96% |
| 2026-02-27 | 0.94 | 0.95 | 0.93 | 0.94 | 0.00% | 0.75 | 3.67% |
| 2026-02-26 | 0.97 | 0.97 | 0.94 | 0.94 | -2.48% | 0.48 | 2.31% |
| 2026-02-25 | 0.97 | 0.98 | 0.96 | 0.97 | 0.00% | 0.49 | 2.32% |