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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 1.21 | 1.22 | 1.18 | 1.18 | -3.43% | 1.60 | 32.88% |
| 2026-03-20 | 1.25 | 1.26 | 1.23 | 1.23 | -2.62% | 1.51 | 30.01% |
| 2026-03-19 | 1.26 | 1.28 | 1.26 | 1.26 | -2.25% | 1.09 | 21.22% |
| 2026-03-18 | 1.28 | 1.29 | 1.27 | 1.29 | +0.70% | 1.53 | 29.64% |
| 2026-03-17 | 1.28 | 1.31 | 1.28 | 1.28 | -0.47% | 1.54 | 29.34% |
| 2026-03-16 | 1.25 | 1.29 | 1.24 | 1.28 | +2.72% | 1.25 | 24.45% |
| 2026-03-13 | 1.25 | 1.26 | 1.25 | 1.25 | -0.08% | 0.90 | 17.80% |
| 2026-03-12 | 1.25 | 1.27 | 1.24 | 1.25 | -0.71% | 0.69 | 13.67% |
| 2026-03-11 | 1.27 | 1.28 | 1.26 | 1.26 | +0.08% | 0.71 | 13.89% |
| 2026-03-10 | 1.25 | 1.26 | 1.24 | 1.26 | +2.52% | 0.98 | 19.22% |
| 2026-03-09 | 1.21 | 1.24 | 1.20 | 1.23 | -0.73% | 1.27 | 25.75% |
| 2026-03-06 | 1.20 | 1.24 | 1.20 | 1.24 | +3.43% | 1.00 | 20.24% |
| 2026-03-05 | 1.22 | 1.22 | 1.19 | 1.20 | -0.08% | 0.74 | 15.23% |
| 2026-03-04 | 1.20 | 1.22 | 1.19 | 1.20 | -1.56% | 1.32 | 27.15% |
| 2026-03-03 | 1.25 | 1.25 | 1.21 | 1.22 | -2.25% | 0.81 | 16.13% |
| 2026-03-02 | 1.26 | 1.26 | 1.24 | 1.25 | -3.11% | 0.64 | 12.60% |
| 2026-02-27 | 1.27 | 1.29 | 1.27 | 1.28 | +0.31% | 0.43 | 8.33% |
| 2026-02-26 | 1.31 | 1.31 | 1.28 | 1.28 | -2.51% | 0.48 | 9.12% |
| 2026-02-25 | 1.32 | 1.32 | 1.31 | 1.31 | +0.15% | 0.41 | 7.71% |
| 2026-02-24 | 1.35 | 1.35 | 1.31 | 1.31 | -2.60% | 0.67 | 13.59% |