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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 1.34 | 1.35 | 1.33 | 1.35 | -0.81% | 0.37 | 7.87% |
| 2026-02-12 | 1.37 | 1.37 | 1.35 | 1.36 | -1.52% | 0.35 | 7.54% |
| 2026-02-11 | 1.37 | 1.38 | 1.37 | 1.38 | +0.80% | 0.40 | 8.44% |
| 2026-02-10 | 1.37 | 1.38 | 1.36 | 1.37 | +0.15% | 0.54 | 11.34% |
| 2026-02-09 | 1.37 | 1.37 | 1.36 | 1.37 | +1.64% | 0.43 | 9.17% |
| 2026-02-06 | 1.33 | 1.35 | 1.32 | 1.34 | -0.52% | 0.50 | 10.80% |
| 2026-02-05 | 1.33 | 1.35 | 1.32 | 1.35 | -0.30% | 0.86 | 18.69% |
| 2026-02-04 | 1.35 | 1.36 | 1.33 | 1.35 | -1.09% | 0.73 | 15.78% |
| 2026-02-03 | 1.39 | 1.39 | 1.34 | 1.37 | -0.15% | 1.24 | 26.43% |
| 2026-02-02 | 1.40 | 1.42 | 1.37 | 1.37 | -3.99% | 0.62 | 12.82% |
| 2026-01-30 | 1.44 | 1.45 | 1.43 | 1.43 | -1.72% | 0.35 | 7.08% |
| 2026-01-29 | 1.46 | 1.47 | 1.45 | 1.45 | -0.82% | 0.58 | 11.45% |
| 2026-01-28 | 1.44 | 1.47 | 1.44 | 1.47 | +1.81% | 0.57 | 11.35% |
| 2026-01-27 | 1.43 | 1.44 | 1.42 | 1.44 | +0.91% | 0.40 | 8.02% |
| 2026-01-26 | 1.45 | 1.45 | 1.42 | 1.43 | -1.59% | 0.51 | 10.27% |
| 2026-01-23 | 1.45 | 1.45 | 1.44 | 1.45 | +0.97% | 0.45 | 8.78% |
| 2026-01-22 | 1.45 | 1.45 | 1.43 | 1.44 | +0.35% | 0.48 | 9.46% |
| 2026-01-21 | 1.41 | 1.43 | 1.41 | 1.43 | +0.21% | 0.64 | 12.65% |
| 2026-01-20 | 1.44 | 1.45 | 1.42 | 1.43 | -1.04% | 0.55 | 10.92% |
| 2026-01-19 | 1.45 | 1.46 | 1.44 | 1.44 | -1.30% | 0.34 | 6.59% |