南方国证港股通创新药ETF sz.159297
0.71
-0.97%
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-25 | 0.72 | 0.72 | 0.71 | 0.71 | -0.97% | 0.26 | 1.25% |
| 2026-05-22 | 0.72 | 0.73 | 0.72 | 0.72 | +0.28% | 0.91 | 4.29% |
| 2026-05-21 | 0.71 | 0.73 | 0.71 | 0.72 | +1.70% | 1.37 | 6.46% |
| 2026-05-20 | 0.71 | 0.71 | 0.70 | 0.70 | -0.71% | 0.99 | 4.77% |
| 2026-05-19 | 0.71 | 0.72 | 0.70 | 0.71 | 0.00% | 1.14 | 5.44% |
| 2026-05-18 | 0.73 | 0.73 | 0.71 | 0.71 | -2.61% | 1.53 | 7.38% |
| 2026-05-15 | 0.74 | 0.75 | 0.72 | 0.73 | -2.28% | 1.24 | 5.89% |
| 2026-05-14 | 0.77 | 0.77 | 0.74 | 0.74 | -2.36% | 0.93 | 4.30% |
| 2026-05-13 | 0.78 | 0.78 | 0.76 | 0.76 | -2.05% | 0.83 | 3.80% |
| 2026-05-12 | 0.78 | 0.79 | 0.78 | 0.78 | -0.38% | 1.54 | 6.95% |
| 2026-05-11 | 0.78 | 0.79 | 0.76 | 0.78 | 0.00% | 1.45 | 6.57% |
| 2026-05-08 | 0.79 | 0.79 | 0.78 | 0.78 | -1.26% | 0.68 | 3.03% |
| 2026-05-07 | 0.79 | 0.80 | 0.79 | 0.79 | +1.28% | 0.93 | 4.15% |
| 2026-05-06 | 0.78 | 0.79 | 0.77 | 0.78 | -0.51% | 0.70 | 3.17% |
| 2026-04-30 | 0.79 | 0.80 | 0.78 | 0.79 | +0.13% | 1.29 | 5.73% |
| 2026-04-29 | 0.79 | 0.80 | 0.78 | 0.79 | -0.13% | 0.68 | 3.04% |
| 2026-04-28 | 0.80 | 0.82 | 0.79 | 0.79 | -1.75% | 1.74 | 7.66% |
| 2026-04-27 | 0.80 | 0.81 | 0.80 | 0.80 | -0.99% | 0.48 | 2.13% |
| 2026-04-24 | 0.80 | 0.81 | 0.78 | 0.81 | +1.13% | 1.28 | 5.65% |
| 2026-04-23 | 0.84 | 0.84 | 0.80 | 0.80 | -4.99% | 1.36 | 6.01% |