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 |
|---|---|---|---|---|---|---|---|
| 2026-04-22 | 0.84 | 0.85 | 0.84 | 0.84 | -0.71% | 1.46 | 6.38% |
| 2026-04-21 | 0.85 | 0.86 | 0.84 | 0.85 | -0.94% | 0.87 | 3.82% |
| 2026-04-20 | 0.86 | 0.87 | 0.85 | 0.85 | -0.58% | 1.37 | 6.01% |
| 2026-04-17 | 0.86 | 0.88 | 0.85 | 0.86 | -0.23% | 2.38 | 10.54% |
| 2026-04-16 | 0.86 | 0.86 | 0.85 | 0.86 | +0.58% | 1.30 | 5.77% |
| 2026-04-15 | 0.83 | 0.86 | 0.83 | 0.86 | +4.64% | 3.11 | 13.90% |
| 2026-04-14 | 0.82 | 0.83 | 0.81 | 0.82 | +0.12% | 1.23 | 5.65% |
| 2026-04-13 | 0.83 | 0.83 | 0.81 | 0.82 | -0.85% | 1.30 | 5.98% |
| 2026-04-10 | 0.83 | 0.83 | 0.82 | 0.82 | -0.12% | 2.00 | 9.10% |
| 2026-04-09 | 0.84 | 0.85 | 0.82 | 0.83 | -2.02% | 1.76 | 7.97% |
| 2026-04-08 | 0.87 | 0.87 | 0.83 | 0.84 | 0.00% | 2.26 | 10.15% |
| 2026-04-07 | 0.84 | 0.85 | 0.84 | 0.84 | +0.48% | 0.94 | 4.17% |
| 2026-04-03 | 0.85 | 0.86 | 0.84 | 0.84 | -1.53% | 1.17 | 5.21% |
| 2026-04-02 | 0.86 | 0.87 | 0.84 | 0.85 | -0.12% | 6.91 | 33.92% |
| 2026-04-01 | 0.81 | 0.85 | 0.80 | 0.85 | +8.25% | 6.66 | 35.54% |
| 2026-03-31 | 0.80 | 0.81 | 0.78 | 0.79 | -1.13% | 2.88 | 16.42% |
| 2026-03-30 | 0.78 | 0.80 | 0.78 | 0.80 | +1.27% | 2.41 | 13.85% |
| 2026-03-27 | 0.74 | 0.79 | 0.74 | 0.79 | +6.06% | 2.24 | 13.28% |
| 2026-03-26 | 0.76 | 0.77 | 0.74 | 0.74 | -1.07% | 0.93 | 5.62% |
| 2026-03-25 | 0.75 | 0.76 | 0.75 | 0.75 | +0.67% | 0.86 | 5.22% |