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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 1.27 | 1.28 | 1.25 | 1.27 | -0.78% | 0.16 | 17.88% |
| 2026-04-20 | 1.22 | 1.28 | 1.22 | 1.28 | +5.02% | 0.25 | 29.68% |
| 2026-04-17 | 1.20 | 1.22 | 1.20 | 1.22 | +0.58% | 0.11 | 12.95% |
| 2026-04-16 | 1.20 | 1.21 | 1.19 | 1.21 | +0.42% | 0.14 | 17.27% |
| 2026-04-15 | 1.21 | 1.23 | 1.20 | 1.20 | +0.08% | 0.12 | 13.69% |
| 2026-04-14 | 1.18 | 1.20 | 1.17 | 1.20 | +2.38% | 0.18 | 21.97% |
| 2026-04-13 | 1.16 | 1.18 | 1.15 | 1.17 | +0.51% | 0.11 | 13.67% |
| 2026-04-10 | 1.16 | 1.18 | 1.16 | 1.17 | +0.34% | 0.08 | 10.40% |
| 2026-04-09 | 1.18 | 1.18 | 1.15 | 1.16 | -1.36% | 0.10 | 12.59% |
| 2026-04-08 | 1.14 | 1.18 | 1.14 | 1.18 | +4.42% | 0.10 | 12.68% |
| 2026-04-07 | 1.13 | 1.14 | 1.11 | 1.13 | +0.18% | 0.05 | 6.82% |
| 2026-04-03 | 1.15 | 1.15 | 1.13 | 1.13 | -1.83% | 0.13 | 16.66% |
| 2026-04-02 | 1.17 | 1.18 | 1.14 | 1.15 | -1.79% | 0.08 | 10.36% |
| 2026-04-01 | 1.18 | 1.19 | 1.16 | 1.17 | +0.09% | 0.06 | 7.93% |
| 2026-03-31 | 1.17 | 1.20 | 1.17 | 1.17 | -0.34% | 0.09 | 11.83% |
| 2026-03-30 | 1.14 | 1.18 | 1.14 | 1.17 | +1.91% | 0.13 | 16.97% |
| 2026-03-27 | 1.15 | 1.16 | 1.13 | 1.15 | +0.44% | 0.07 | 9.13% |
| 2026-03-26 | 1.17 | 1.19 | 1.14 | 1.15 | -1.46% | 0.06 | 7.79% |
| 2026-03-25 | 1.15 | 1.17 | 1.15 | 1.16 | +1.57% | 0.09 | 11.38% |
| 2026-03-24 | 1.13 | 1.15 | 1.12 | 1.15 | +1.78% | 0.11 | 13.71% |