南方恒生生物科技ETF(QDII) sz.159615
1.01
+0.40%
2026-05-22
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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 1.17 | 1.17 | 1.15 | 1.16 | -0.60% | 1.02 | 16.98% |
| 2026-04-20 | 1.18 | 1.18 | 1.17 | 1.17 | -0.26% | 1.22 | 20.20% |
| 2026-04-17 | 1.19 | 1.20 | 1.17 | 1.17 | -1.76% | 1.07 | 17.56% |
| 2026-04-16 | 1.19 | 1.20 | 1.18 | 1.19 | +0.68% | 1.25 | 20.45% |
| 2026-04-15 | 1.16 | 1.19 | 1.15 | 1.18 | +4.13% | 2.21 | 36.66% |
| 2026-04-14 | 1.14 | 1.15 | 1.13 | 1.14 | +0.35% | 1.25 | 21.33% |
| 2026-04-13 | 1.15 | 1.15 | 1.13 | 1.13 | -1.22% | 1.27 | 21.56% |
| 2026-04-10 | 1.15 | 1.16 | 1.14 | 1.15 | +0.17% | 1.82 | 30.61% |
| 2026-04-09 | 1.15 | 1.18 | 1.14 | 1.15 | -1.04% | 1.85 | 30.96% |
| 2026-04-08 | 1.18 | 1.20 | 1.15 | 1.16 | +0.17% | 1.64 | 25.30% |
| 2026-04-07 | 1.17 | 1.17 | 1.15 | 1.16 | +0.35% | 0.46 | 7.13% |
| 2026-04-03 | 1.15 | 1.18 | 1.15 | 1.15 | -0.95% | 0.53 | 8.23% |
| 2026-04-02 | 1.17 | 1.19 | 1.15 | 1.16 | -0.51% | 3.15 | 48.07% |
| 2026-04-01 | 1.12 | 1.17 | 1.11 | 1.17 | +7.16% | 2.73 | 42.67% |
| 2026-03-31 | 1.10 | 1.12 | 1.09 | 1.09 | -0.37% | 1.93 | 31.14% |
| 2026-03-30 | 1.09 | 1.10 | 1.08 | 1.09 | -0.46% | 2.41 | 39.23% |
| 2026-03-27 | 1.03 | 1.10 | 1.03 | 1.10 | +5.27% | 2.56 | 42.54% |
| 2026-03-26 | 1.07 | 1.08 | 1.04 | 1.04 | -1.32% | 1.40 | 23.44% |
| 2026-03-25 | 1.06 | 1.07 | 1.05 | 1.06 | +0.57% | 1.46 | 24.60% |
| 2026-03-24 | 1.02 | 1.05 | 1.02 | 1.05 | +4.99% | 2.55 | 43.99% |