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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 0.92 | 0.93 | 0.90 | 0.91 | -2.79% | 1.09 | 3.66% |
| 2026-03-20 | 0.93 | 0.95 | 0.93 | 0.93 | +1.19% | 1.68 | 5.33% |
| 2026-03-19 | 0.92 | 0.93 | 0.92 | 0.92 | -1.07% | 0.65 | 2.09% |
| 2026-03-18 | 0.92 | 0.93 | 0.91 | 0.93 | +2.31% | 0.89 | 2.87% |
| 2026-03-17 | 0.94 | 0.94 | 0.91 | 0.91 | -2.67% | 0.72 | 2.34% |
| 2026-03-16 | 0.93 | 0.94 | 0.91 | 0.94 | +1.19% | 0.67 | 2.13% |
| 2026-03-13 | 0.92 | 0.93 | 0.92 | 0.92 | 0.00% | 0.51 | 1.64% |
| 2026-03-12 | 0.93 | 0.94 | 0.92 | 0.92 | -1.28% | 0.53 | 1.69% |
| 2026-03-11 | 0.93 | 0.95 | 0.93 | 0.94 | +0.32% | 0.87 | 2.75% |
| 2026-03-10 | 0.92 | 0.94 | 0.92 | 0.93 | +3.32% | 0.86 | 2.72% |
| 2026-03-09 | 0.91 | 0.91 | 0.88 | 0.90 | -1.85% | 0.95 | 3.17% |
| 2026-03-06 | 0.92 | 0.93 | 0.91 | 0.92 | 0.00% | 0.53 | 1.69% |
| 2026-03-05 | 0.92 | 0.94 | 0.91 | 0.92 | +2.22% | 0.92 | 2.92% |
| 2026-03-04 | 0.91 | 0.92 | 0.90 | 0.90 | -1.53% | 1.00 | 3.23% |
| 2026-03-03 | 0.95 | 0.95 | 0.91 | 0.91 | -2.97% | 1.27 | 3.94% |
| 2026-03-02 | 0.93 | 0.95 | 0.93 | 0.94 | -0.11% | 0.85 | 2.59% |
| 2026-02-27 | 0.95 | 0.95 | 0.94 | 0.94 | -1.46% | 0.65 | 1.98% |
| 2026-02-26 | 0.95 | 0.96 | 0.94 | 0.96 | +0.84% | 0.90 | 2.70% |
| 2026-02-25 | 0.94 | 0.95 | 0.94 | 0.95 | +1.17% | 0.63 | 1.89% |
| 2026-02-24 | 0.94 | 0.95 | 0.93 | 0.94 | +0.86% | 0.58 | 1.73% |