南方恒生中国企业ETF sz.159954
0.93
+0.65%
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 0.93 | 0.94 | 0.93 | 0.93 | +0.65% | 0.08 | 3.63% |
| 2026-05-21 | 0.94 | 0.94 | 0.93 | 0.93 | -1.28% | 0.04 | 1.53% |
| 2026-05-20 | 0.94 | 0.94 | 0.93 | 0.94 | -0.32% | 0.03 | 1.18% |
| 2026-05-19 | 0.94 | 0.94 | 0.94 | 0.94 | +0.32% | 0.05 | 2.35% |
| 2026-05-18 | 0.94 | 0.94 | 0.93 | 0.94 | -0.74% | 0.01 | 0.49% |
| 2026-05-15 | 0.96 | 0.97 | 0.94 | 0.94 | -1.87% | 0.03 | 1.19% |
| 2026-05-14 | 0.97 | 0.99 | 0.96 | 0.96 | -1.53% | 0.09 | 3.67% |
| 2026-05-13 | 0.96 | 0.98 | 0.96 | 0.98 | +1.03% | 0.10 | 4.01% |
| 2026-05-12 | 0.98 | 0.98 | 0.97 | 0.97 | -1.22% | 0.04 | 1.76% |
| 2026-05-11 | 0.97 | 0.98 | 0.96 | 0.98 | +1.03% | 0.06 | 2.37% |
| 2026-05-08 | 0.97 | 0.97 | 0.96 | 0.97 | -0.41% | 0.01 | 0.62% |
| 2026-05-07 | 0.97 | 0.97 | 0.97 | 0.97 | +1.35% | 0.04 | 1.75% |
| 2026-05-06 | 0.96 | 0.96 | 0.95 | 0.96 | +0.73% | 0.12 | 4.78% |
| 2026-04-30 | 0.96 | 0.96 | 0.95 | 0.95 | -0.93% | 0.13 | 5.47% |
| 2026-04-29 | 0.95 | 0.97 | 0.95 | 0.96 | +1.26% | 0.02 | 0.78% |
| 2026-04-28 | 0.96 | 0.96 | 0.95 | 0.95 | -1.14% | 0.06 | 2.37% |
| 2026-04-27 | 0.96 | 0.97 | 0.96 | 0.96 | -0.21% | 0.03 | 1.28% |
| 2026-04-24 | 0.96 | 0.97 | 0.95 | 0.96 | +0.31% | 0.04 | 1.81% |
| 2026-04-23 | 0.97 | 0.97 | 0.96 | 0.96 | -0.93% | 0.02 | 0.98% |
| 2026-04-22 | 0.98 | 0.98 | 0.97 | 0.97 | -2.32% | 0.07 | 3.01% |