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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 1.14 | 1.17 | 1.12 | 1.12 | -4.58% | 0.07 | 9.05% |
| 2026-03-20 | 1.22 | 1.24 | 1.18 | 1.18 | -3.36% | 0.10 | 12.32% |
| 2026-03-19 | 1.24 | 1.24 | 1.21 | 1.22 | -1.77% | 0.06 | 7.37% |
| 2026-03-18 | 1.22 | 1.25 | 1.21 | 1.24 | +1.97% | 0.14 | 16.83% |
| 2026-03-17 | 1.25 | 1.25 | 1.22 | 1.22 | -2.09% | 0.08 | 10.06% |
| 2026-03-16 | 1.25 | 1.25 | 1.23 | 1.24 | -0.88% | 0.11 | 12.51% |
| 2026-03-13 | 1.29 | 1.29 | 1.25 | 1.25 | -2.79% | 0.09 | 9.92% |
| 2026-03-12 | 1.32 | 1.32 | 1.28 | 1.29 | -2.20% | 0.11 | 12.82% |
| 2026-03-11 | 1.34 | 1.34 | 1.32 | 1.32 | -1.35% | 0.07 | 8.27% |
| 2026-03-10 | 1.32 | 1.35 | 1.32 | 1.34 | +1.06% | 0.05 | 5.34% |
| 2026-03-09 | 1.33 | 1.33 | 1.30 | 1.32 | -1.41% | 0.07 | 8.18% |
| 2026-03-06 | 1.33 | 1.36 | 1.32 | 1.34 | +0.67% | 0.12 | 13.16% |
| 2026-03-05 | 1.33 | 1.34 | 1.31 | 1.33 | +0.91% | 0.12 | 12.72% |
| 2026-03-04 | 1.27 | 1.34 | 1.27 | 1.32 | +0.92% | 0.10 | 11.06% |
| 2026-03-03 | 1.41 | 1.41 | 1.30 | 1.31 | -6.70% | 0.18 | 20.55% |
| 2026-03-02 | 1.36 | 1.42 | 1.36 | 1.40 | +3.62% | 0.17 | 18.13% |
| 2026-02-27 | 1.35 | 1.37 | 1.34 | 1.35 | +0.15% | 0.13 | 15.00% |
| 2026-02-26 | 1.34 | 1.35 | 1.32 | 1.35 | +0.97% | 0.14 | 16.09% |
| 2026-02-25 | 1.32 | 1.34 | 1.31 | 1.34 | +2.13% | 0.10 | 11.97% |
| 2026-02-24 | 1.30 | 1.32 | 1.30 | 1.31 | +0.77% | 0.06 | 6.68% |