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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 0.93 | 0.94 | 0.93 | 0.93 | -0.96% | 0.48 | 1.47% |
| 2026-02-12 | 0.93 | 0.94 | 0.93 | 0.94 | +1.29% | 0.44 | 1.32% |
| 2026-02-11 | 0.94 | 0.94 | 0.92 | 0.93 | -1.90% | 0.62 | 1.89% |
| 2026-02-10 | 0.94 | 0.95 | 0.94 | 0.94 | +0.53% | 0.60 | 1.78% |
| 2026-02-09 | 0.93 | 0.94 | 0.92 | 0.94 | +3.75% | 0.84 | 2.53% |
| 2026-02-06 | 0.90 | 0.92 | 0.90 | 0.91 | -0.88% | 0.47 | 1.46% |
| 2026-02-05 | 0.92 | 0.93 | 0.91 | 0.91 | -1.83% | 0.66 | 2.02% |
| 2026-02-04 | 0.94 | 0.94 | 0.91 | 0.93 | -1.79% | 0.70 | 2.14% |
| 2026-02-03 | 0.95 | 0.96 | 0.92 | 0.95 | +0.53% | 1.39 | 4.19% |
| 2026-02-02 | 0.96 | 0.98 | 0.94 | 0.94 | -2.28% | 1.14 | 3.37% |
| 2026-01-30 | 0.94 | 0.97 | 0.93 | 0.96 | +2.12% | 1.17 | 3.44% |
| 2026-01-29 | 0.96 | 0.97 | 0.94 | 0.94 | -1.87% | 1.63 | 4.70% |
| 2026-01-28 | 0.97 | 0.98 | 0.95 | 0.96 | -0.10% | 0.81 | 2.30% |
| 2026-01-27 | 0.95 | 0.97 | 0.94 | 0.96 | +0.94% | 0.85 | 2.41% |
| 2026-01-26 | 0.96 | 0.97 | 0.95 | 0.95 | -0.73% | 0.74 | 2.08% |
| 2026-01-23 | 0.97 | 0.97 | 0.95 | 0.96 | -0.93% | 0.92 | 2.58% |
| 2026-01-22 | 0.97 | 0.98 | 0.96 | 0.97 | +0.52% | 1.01 | 2.83% |
| 2026-01-21 | 0.93 | 0.97 | 0.93 | 0.97 | +2.77% | 1.52 | 4.17% |
| 2026-01-20 | 0.96 | 0.96 | 0.93 | 0.94 | -2.29% | 4.65 | 11.91% |
| 2026-01-19 | 0.96 | 0.98 | 0.96 | 0.96 | -0.62% | 1.00 | 2.47% |