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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 1.05 | 1.05 | 1.03 | 1.05 | -0.29% | 1.06 | 3.60% |
| 2026-04-20 | 1.04 | 1.06 | 1.04 | 1.05 | +0.67% | 0.93 | 3.13% |
| 2026-04-17 | 1.03 | 1.05 | 1.02 | 1.04 | +1.96% | 1.40 | 4.65% |
| 2026-04-16 | 1.00 | 1.02 | 0.99 | 1.02 | +2.50% | 1.49 | 4.95% |
| 2026-04-15 | 1.02 | 1.02 | 0.99 | 1.00 | -0.70% | 1.33 | 4.40% |
| 2026-04-14 | 1.00 | 1.01 | 0.99 | 1.00 | +2.03% | 1.56 | 5.13% |
| 2026-04-13 | 0.97 | 0.99 | 0.97 | 0.98 | +1.13% | 1.23 | 4.06% |
| 2026-04-10 | 0.95 | 0.98 | 0.95 | 0.97 | +3.40% | 1.83 | 5.92% |
| 2026-04-09 | 0.94 | 0.95 | 0.93 | 0.94 | -0.53% | 0.59 | 1.95% |
| 2026-04-08 | 0.91 | 0.95 | 0.91 | 0.95 | +6.40% | 1.88 | 6.08% |
| 2026-04-07 | 0.89 | 0.90 | 0.88 | 0.89 | +0.68% | 0.54 | 1.84% |
| 2026-04-03 | 0.89 | 0.90 | 0.88 | 0.88 | -0.11% | 0.50 | 1.67% |
| 2026-04-02 | 0.90 | 0.90 | 0.88 | 0.89 | -2.21% | 0.64 | 2.17% |
| 2026-04-01 | 0.90 | 0.91 | 0.89 | 0.91 | +2.61% | 0.68 | 2.28% |
| 2026-03-31 | 0.91 | 0.91 | 0.88 | 0.88 | -2.76% | 0.81 | 2.76% |
| 2026-03-30 | 0.90 | 0.91 | 0.90 | 0.91 | -1.09% | 0.45 | 1.52% |
| 2026-03-27 | 0.91 | 0.93 | 0.90 | 0.92 | -0.11% | 0.58 | 1.94% |
| 2026-03-26 | 0.93 | 0.94 | 0.92 | 0.92 | -1.40% | 0.52 | 1.70% |
| 2026-03-25 | 0.92 | 0.93 | 0.91 | 0.93 | +2.20% | 0.76 | 2.45% |
| 2026-03-24 | 0.91 | 0.91 | 0.88 | 0.91 | +0.55% | 0.77 | 2.58% |