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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 0.94 | 0.94 | 0.92 | 0.92 | -3.57% | 0.04 | 1.73% |
| 2026-03-20 | 0.96 | 0.97 | 0.95 | 0.95 | -1.55% | 0.03 | 1.26% |
| 2026-03-19 | 0.98 | 0.98 | 0.97 | 0.97 | -1.93% | 0.04 | 1.52% |
| 2026-03-18 | 0.98 | 0.99 | 0.98 | 0.99 | +0.41% | 0.01 | 0.51% |
| 2026-03-17 | 0.99 | 1.00 | 0.98 | 0.98 | -0.30% | 0.04 | 1.61% |
| 2026-03-16 | 0.97 | 0.99 | 0.97 | 0.99 | +1.86% | 0.02 | 0.97% |
| 2026-03-13 | 0.97 | 0.98 | 0.96 | 0.97 | -0.10% | 0.04 | 1.56% |
| 2026-03-12 | 0.97 | 0.97 | 0.96 | 0.97 | -0.21% | 0.02 | 0.84% |
| 2026-03-11 | 0.98 | 0.98 | 0.97 | 0.97 | -0.31% | 0.03 | 1.34% |
| 2026-03-10 | 0.96 | 0.97 | 0.96 | 0.97 | +1.78% | 0.09 | 3.53% |
| 2026-03-09 | 0.96 | 0.96 | 0.94 | 0.96 | -0.73% | 0.06 | 2.40% |
| 2026-03-06 | 0.95 | 0.97 | 0.95 | 0.96 | +1.69% | 0.04 | 1.75% |
| 2026-03-05 | 0.95 | 0.96 | 0.95 | 0.95 | +0.32% | 0.11 | 4.45% |
| 2026-03-04 | 0.96 | 0.96 | 0.94 | 0.94 | -1.97% | 0.11 | 4.43% |
| 2026-03-03 | 0.97 | 0.98 | 0.96 | 0.96 | -0.93% | 0.04 | 1.61% |
| 2026-03-02 | 0.98 | 0.99 | 0.96 | 0.97 | -1.42% | 0.05 | 2.04% |
| 2026-02-27 | 0.99 | 0.99 | 0.98 | 0.99 | -0.20% | 0.09 | 3.51% |
| 2026-02-26 | 1.01 | 1.01 | 0.99 | 0.99 | -2.18% | 0.05 | 1.86% |
| 2026-02-25 | 1.01 | 1.02 | 1.01 | 1.01 | +0.30% | 0.03 | 1.02% |
| 2026-02-24 | 1.02 | 1.02 | 1.00 | 1.01 | -0.49% | 0.05 | 1.85% |