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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 1.02 | 1.02 | 1.01 | 1.01 | -1.46% | 0.03 | 0.92% |
| 2026-02-12 | 1.04 | 1.04 | 1.02 | 1.03 | -0.96% | 0.03 | 1.24% |
| 2026-02-11 | 1.03 | 1.04 | 1.03 | 1.04 | +0.29% | 0.02 | 0.63% |
| 2026-02-10 | 1.03 | 1.04 | 1.03 | 1.03 | 0.00% | 0.02 | 0.76% |
| 2026-02-09 | 1.02 | 1.04 | 1.02 | 1.03 | +1.57% | 0.09 | 3.11% |
| 2026-02-06 | 1.01 | 1.02 | 1.01 | 1.02 | -0.20% | 0.04 | 1.43% |
| 2026-02-05 | 1.02 | 1.02 | 1.01 | 1.02 | -0.39% | 0.06 | 2.32% |
| 2026-02-04 | 1.02 | 1.02 | 1.01 | 1.02 | +0.29% | 0.04 | 1.54% |
| 2026-02-03 | 1.03 | 1.03 | 1.01 | 1.02 | +0.79% | 0.09 | 3.36% |
| 2026-02-02 | 1.05 | 1.05 | 1.01 | 1.01 | -3.70% | 0.11 | 3.90% |
| 2026-01-30 | 1.08 | 1.08 | 1.05 | 1.05 | -2.32% | 0.08 | 2.80% |
| 2026-01-29 | 1.07 | 1.08 | 1.07 | 1.08 | +0.65% | 0.14 | 4.47% |
| 2026-01-28 | 1.05 | 1.07 | 1.04 | 1.07 | +2.59% | 0.24 | 7.74% |
| 2026-01-27 | 1.04 | 1.05 | 1.03 | 1.04 | +1.26% | 0.10 | 3.24% |
| 2026-01-26 | 1.03 | 1.04 | 1.03 | 1.03 | -0.29% | 0.10 | 3.01% |
| 2026-01-23 | 1.03 | 1.04 | 1.03 | 1.03 | +0.58% | 0.09 | 2.74% |
| 2026-01-22 | 1.03 | 1.04 | 1.03 | 1.03 | -0.19% | 0.06 | 1.91% |
| 2026-01-21 | 1.03 | 1.03 | 1.03 | 1.03 | 0.00% | 0.02 | 0.74% |
| 2026-01-20 | 1.03 | 1.04 | 1.02 | 1.03 | -0.87% | 0.03 | 0.87% |
| 2026-01-19 | 1.04 | 1.05 | 1.03 | 1.04 | -0.57% | 0.03 | 0.91% |