南方中证科创创业50ETF sz.159780
1.24
+3.17%
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 1.21 | 1.24 | 1.21 | 1.24 | +3.17% | 1.10 | 3.34% |
| 2026-05-21 | 1.25 | 1.27 | 1.20 | 1.20 | -2.60% | 2.02 | 5.98% |
| 2026-05-20 | 1.20 | 1.24 | 1.20 | 1.23 | +1.48% | 1.57 | 4.73% |
| 2026-05-19 | 1.19 | 1.22 | 1.16 | 1.21 | +1.17% | 1.48 | 4.62% |
| 2026-05-18 | 1.19 | 1.22 | 1.19 | 1.20 | -0.08% | 2.22 | 6.87% |
| 2026-05-15 | 1.21 | 1.24 | 1.18 | 1.20 | -0.91% | 1.53 | 4.73% |
| 2026-05-14 | 1.25 | 1.26 | 1.20 | 1.21 | -2.02% | 1.66 | 5.09% |
| 2026-05-13 | 1.18 | 1.24 | 1.17 | 1.24 | +3.51% | 1.47 | 4.62% |
| 2026-05-12 | 1.18 | 1.21 | 1.18 | 1.20 | +1.19% | 1.23 | 3.89% |
| 2026-05-11 | 1.15 | 1.18 | 1.14 | 1.18 | +4.33% | 1.29 | 4.15% |
| 2026-05-08 | 1.14 | 1.14 | 1.12 | 1.13 | -1.31% | 0.68 | 2.24% |
| 2026-05-07 | 1.13 | 1.15 | 1.12 | 1.15 | +1.96% | 0.87 | 2.85% |
| 2026-05-06 | 1.11 | 1.15 | 1.11 | 1.12 | +3.40% | 1.30 | 4.24% |
| 2026-04-30 | 1.07 | 1.09 | 1.07 | 1.09 | +2.54% | 1.00 | 3.40% |
| 2026-04-29 | 1.03 | 1.06 | 1.03 | 1.06 | +1.92% | 0.74 | 2.57% |
| 2026-04-28 | 1.05 | 1.06 | 1.04 | 1.04 | -1.98% | 0.96 | 3.34% |
| 2026-04-27 | 1.06 | 1.07 | 1.05 | 1.06 | +1.14% | 0.76 | 2.60% |
| 2026-04-24 | 1.05 | 1.06 | 1.04 | 1.05 | -1.13% | 1.30 | 4.49% |
| 2026-04-23 | 1.07 | 1.09 | 1.05 | 1.06 | -0.93% | 0.85 | 2.84% |
| 2026-04-22 | 1.04 | 1.07 | 1.04 | 1.07 | +2.39% | 1.23 | 4.14% |