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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 1.30 | 1.32 | 1.30 | 1.30 | -0.23% | 0.14 | 16.99% |
| 2026-02-12 | 1.30 | 1.33 | 1.30 | 1.30 | -0.46% | 0.10 | 12.79% |
| 2026-02-11 | 1.33 | 1.34 | 1.31 | 1.31 | -0.98% | 0.14 | 17.19% |
| 2026-02-10 | 1.34 | 1.34 | 1.31 | 1.32 | -1.19% | 0.09 | 11.12% |
| 2026-02-09 | 1.35 | 1.35 | 1.33 | 1.34 | +1.44% | 0.04 | 5.17% |
| 2026-02-06 | 1.33 | 1.35 | 1.31 | 1.32 | -1.20% | 0.05 | 6.16% |
| 2026-02-05 | 1.33 | 1.36 | 1.33 | 1.34 | -0.96% | 0.06 | 7.40% |
| 2026-02-04 | 1.36 | 1.38 | 1.33 | 1.35 | -0.81% | 0.11 | 13.43% |
| 2026-02-03 | 1.31 | 1.36 | 1.31 | 1.36 | +4.45% | 0.09 | 11.38% |
| 2026-02-02 | 1.33 | 1.35 | 1.30 | 1.30 | -1.36% | 0.09 | 11.57% |
| 2026-01-30 | 1.34 | 1.37 | 1.30 | 1.32 | -1.78% | 0.11 | 14.50% |
| 2026-01-29 | 1.36 | 1.38 | 1.34 | 1.34 | -1.32% | 0.08 | 9.88% |
| 2026-01-28 | 1.40 | 1.40 | 1.35 | 1.36 | -2.29% | 0.14 | 17.49% |
| 2026-01-27 | 1.35 | 1.41 | 1.34 | 1.40 | +0.65% | 0.11 | 13.90% |
| 2026-01-26 | 1.45 | 1.47 | 1.37 | 1.39 | -5.78% | 0.14 | 17.81% |
| 2026-01-23 | 1.44 | 1.49 | 1.40 | 1.47 | +4.55% | 0.31 | 38.15% |
| 2026-01-22 | 1.36 | 1.41 | 1.35 | 1.41 | +3.84% | 0.15 | 20.79% |
| 2026-01-21 | 1.35 | 1.38 | 1.35 | 1.35 | -0.07% | 0.08 | 10.78% |
| 2026-01-20 | 1.40 | 1.42 | 1.34 | 1.36 | -3.42% | 0.17 | 23.65% |
| 2026-01-19 | 1.36 | 1.43 | 1.36 | 1.40 | +0.79% | 0.14 | 19.07% |