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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 0.98 | 0.99 | 0.97 | 0.99 | +1.64% | 0.06 | 2.56% |
| 2026-04-20 | 0.97 | 0.98 | 0.97 | 0.98 | +0.93% | 0.01 | 0.42% |
| 2026-04-17 | 0.97 | 0.97 | 0.96 | 0.97 | -0.72% | 0.01 | 0.37% |
| 2026-04-16 | 0.96 | 0.98 | 0.96 | 0.97 | +1.88% | 0.02 | 0.83% |
| 2026-04-15 | 0.97 | 0.97 | 0.95 | 0.96 | +0.53% | 0.06 | 2.58% |
| 2026-04-14 | 0.95 | 0.96 | 0.94 | 0.95 | +0.21% | 0.04 | 1.76% |
| 2026-04-13 | 0.95 | 0.95 | 0.94 | 0.95 | -0.42% | 0.03 | 1.19% |
| 2026-04-10 | 0.95 | 0.96 | 0.95 | 0.95 | +0.21% | 0.04 | 1.80% |
| 2026-04-09 | 0.95 | 0.95 | 0.95 | 0.95 | -0.63% | 0.01 | 0.55% |
| 2026-04-08 | 0.94 | 0.96 | 0.94 | 0.96 | +2.57% | 0.05 | 1.96% |
| 2026-04-07 | 0.93 | 0.94 | 0.93 | 0.93 | +0.54% | 0.01 | 0.44% |
| 2026-04-03 | 0.94 | 0.94 | 0.93 | 0.93 | -0.64% | 0.01 | 0.48% |
| 2026-04-02 | 0.95 | 0.95 | 0.93 | 0.94 | -1.37% | 0.02 | 0.68% |
| 2026-04-01 | 0.95 | 0.95 | 0.94 | 0.95 | +1.94% | 0.01 | 0.49% |
| 2026-03-31 | 0.94 | 0.94 | 0.93 | 0.93 | -0.85% | 0.01 | 0.40% |
| 2026-03-30 | 0.94 | 0.94 | 0.93 | 0.94 | -0.74% | 0.02 | 0.89% |
| 2026-03-27 | 0.94 | 0.95 | 0.93 | 0.94 | +0.75% | 0.02 | 0.62% |
| 2026-03-26 | 0.95 | 0.95 | 0.94 | 0.94 | -1.47% | 0.01 | 0.35% |
| 2026-03-25 | 0.95 | 0.96 | 0.94 | 0.95 | +0.63% | 0.03 | 1.03% |
| 2026-03-24 | 0.93 | 0.95 | 0.93 | 0.95 | +2.94% | 0.06 | 2.32% |