南方中证香港科技ETF(QDII) sz.159747
1.23
+1.65%
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 | 1.30 | 1.30 | 1.28 | 1.29 | -0.23% | 0.47 | 8.79% |
| 2026-04-20 | 1.29 | 1.30 | 1.28 | 1.29 | +0.78% | 0.94 | 17.78% |
| 2026-04-17 | 1.29 | 1.30 | 1.28 | 1.28 | -1.15% | 0.52 | 9.79% |
| 2026-04-16 | 1.27 | 1.30 | 1.27 | 1.30 | +3.10% | 0.88 | 16.63% |
| 2026-04-15 | 1.26 | 1.27 | 1.26 | 1.26 | +1.53% | 0.76 | 14.60% |
| 2026-04-14 | 1.25 | 1.25 | 1.23 | 1.24 | +0.73% | 0.70 | 13.74% |
| 2026-04-13 | 1.23 | 1.24 | 1.23 | 1.23 | -0.81% | 0.57 | 11.29% |
| 2026-04-10 | 1.24 | 1.26 | 1.24 | 1.24 | +0.24% | 1.47 | 28.56% |
| 2026-04-09 | 1.24 | 1.25 | 1.24 | 1.24 | -1.20% | 0.79 | 15.58% |
| 2026-04-08 | 1.24 | 1.25 | 1.23 | 1.25 | +4.07% | 1.62 | 31.68% |
| 2026-04-07 | 1.20 | 1.21 | 1.20 | 1.21 | +0.33% | 0.19 | 3.84% |
| 2026-04-03 | 1.21 | 1.22 | 1.20 | 1.20 | -0.25% | 0.19 | 3.87% |
| 2026-04-02 | 1.22 | 1.22 | 1.20 | 1.20 | -1.95% | 0.89 | 17.86% |
| 2026-04-01 | 1.22 | 1.23 | 1.21 | 1.23 | +2.76% | 1.05 | 20.88% |
| 2026-03-31 | 1.21 | 1.22 | 1.19 | 1.20 | -1.08% | 1.05 | 21.36% |
| 2026-03-30 | 1.20 | 1.22 | 1.19 | 1.21 | -1.95% | 1.37 | 28.04% |
| 2026-03-27 | 1.21 | 1.24 | 1.21 | 1.23 | +0.90% | 1.35 | 27.02% |
| 2026-03-26 | 1.25 | 1.25 | 1.22 | 1.22 | -1.61% | 0.81 | 16.23% |
| 2026-03-25 | 1.24 | 1.26 | 1.22 | 1.24 | +1.89% | 1.86 | 37.10% |
| 2026-03-24 | 1.20 | 1.22 | 1.19 | 1.22 | +2.87% | 1.50 | 30.85% |