平安中证通用航空主题ETF sh.561660
1.15
+0.79%
2026-05-22
上海证券交易所
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 | 1.15 | 1.16 | 1.13 | 1.15 | +0.79% | 0.09 | 11.84% |
| 2026-05-21 | 1.16 | 1.18 | 1.14 | 1.14 | -1.98% | 0.14 | 17.49% |
| 2026-05-20 | 1.18 | 1.18 | 1.16 | 1.16 | -1.27% | 0.16 | 19.92% |
| 2026-05-19 | 1.17 | 1.18 | 1.16 | 1.18 | 0.00% | 0.11 | 13.49% |
| 2026-05-18 | 1.16 | 1.19 | 1.16 | 1.18 | +0.17% | 0.17 | 21.46% |
| 2026-05-15 | 1.20 | 1.21 | 1.17 | 1.18 | -2.00% | 0.19 | 24.72% |
| 2026-05-14 | 1.26 | 1.26 | 1.20 | 1.20 | -4.31% | 0.12 | 14.68% |
| 2026-05-13 | 1.25 | 1.26 | 1.23 | 1.25 | +0.24% | 0.14 | 17.32% |
| 2026-05-12 | 1.27 | 1.27 | 1.24 | 1.25 | -1.96% | 0.13 | 16.11% |
| 2026-05-11 | 1.28 | 1.30 | 1.27 | 1.27 | +0.16% | 0.17 | 19.93% |
| 2026-05-08 | 1.24 | 1.27 | 1.22 | 1.27 | +3.16% | 0.16 | 19.17% |
| 2026-05-07 | 1.23 | 1.24 | 1.22 | 1.23 | +0.41% | 0.08 | 10.37% |
| 2026-05-06 | 1.20 | 1.24 | 1.20 | 1.23 | +2.25% | 0.14 | 17.39% |
| 2026-04-30 | 1.17 | 1.20 | 1.17 | 1.20 | +2.04% | 0.14 | 18.08% |
| 2026-04-29 | 1.17 | 1.18 | 1.15 | 1.18 | +1.03% | 0.06 | 7.66% |
| 2026-04-28 | 1.22 | 1.22 | 1.16 | 1.17 | -3.56% | 0.15 | 19.96% |
| 2026-04-27 | 1.21 | 1.21 | 1.19 | 1.21 | -0.25% | 0.09 | 11.86% |
| 2026-04-24 | 1.23 | 1.25 | 1.20 | 1.21 | -3.35% | 0.19 | 23.47% |
| 2026-04-23 | 1.26 | 1.28 | 1.25 | 1.25 | -0.95% | 0.18 | 20.30% |
| 2026-04-22 | 1.24 | 1.27 | 1.24 | 1.27 | 0.00% | 0.14 | 15.20% |