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 |
|---|---|---|---|---|---|---|---|
| 2026-02-24 | 0.99 | 0.99 | 0.96 | 0.97 | -1.93% | 0.42 | 2.00% |
| 2026-02-13 | 0.98 | 0.99 | 0.98 | 0.99 | -0.60% | 0.55 | 2.61% |
| 2026-02-12 | 1.00 | 1.00 | 0.99 | 0.99 | -1.29% | 0.56 | 2.60% |
| 2026-02-11 | 1.00 | 1.01 | 1.00 | 1.00 | +0.70% | 0.64 | 2.98% |
| 2026-02-10 | 0.99 | 1.01 | 0.99 | 1.00 | +0.40% | 0.62 | 2.87% |
| 2026-02-09 | 0.99 | 1.00 | 0.99 | 0.99 | +1.43% | 0.69 | 3.27% |
| 2026-02-06 | 0.96 | 0.99 | 0.96 | 0.98 | +0.10% | 0.86 | 4.10% |
| 2026-02-05 | 0.97 | 0.98 | 0.96 | 0.98 | -0.61% | 0.98 | 4.72% |
| 2026-02-04 | 0.98 | 0.99 | 0.97 | 0.98 | -0.71% | 0.99 | 4.73% |
| 2026-02-03 | 1.01 | 1.01 | 0.97 | 0.99 | -0.40% | 1.37 | 6.44% |
| 2026-02-02 | 1.03 | 1.03 | 0.99 | 1.00 | -3.95% | 0.89 | 4.13% |
| 2026-01-30 | 1.06 | 1.06 | 1.04 | 1.04 | -2.17% | 0.70 | 3.14% |
| 2026-01-29 | 1.06 | 1.07 | 1.05 | 1.06 | -0.75% | 0.81 | 3.55% |
| 2026-01-28 | 1.05 | 1.07 | 1.04 | 1.07 | +2.01% | 1.54 | 6.72% |
| 2026-01-27 | 1.04 | 1.05 | 1.03 | 1.05 | +0.77% | 0.60 | 2.65% |
| 2026-01-26 | 1.06 | 1.06 | 1.03 | 1.04 | -1.89% | 0.79 | 3.51% |
| 2026-01-23 | 1.05 | 1.06 | 1.05 | 1.06 | +1.34% | 1.07 | 4.72% |
| 2026-01-22 | 1.05 | 1.06 | 1.04 | 1.04 | +0.19% | 0.45 | 2.01% |
| 2026-01-21 | 1.03 | 1.04 | 1.03 | 1.04 | +0.58% | 0.56 | 2.50% |
| 2026-01-20 | 1.05 | 1.06 | 1.03 | 1.04 | -1.71% | 0.58 | 2.62% |