万家国证航天航空行业ETF sz.159208
1.28
+0.23%
2026-05-25
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 |
|---|---|---|---|---|---|---|---|
| 2026-04-22 | 1.37 | 1.39 | 1.36 | 1.38 | -0.72% | 0.23 | 6.46% |
| 2026-04-21 | 1.41 | 1.42 | 1.38 | 1.39 | -0.99% | 0.31 | 8.90% |
| 2026-04-20 | 1.37 | 1.41 | 1.36 | 1.41 | +3.30% | 0.34 | 9.87% |
| 2026-04-17 | 1.36 | 1.37 | 1.34 | 1.36 | +0.44% | 0.13 | 3.89% |
| 2026-04-16 | 1.36 | 1.36 | 1.34 | 1.36 | +0.30% | 0.15 | 4.37% |
| 2026-04-15 | 1.37 | 1.38 | 1.35 | 1.35 | -0.22% | 0.29 | 8.52% |
| 2026-04-14 | 1.32 | 1.36 | 1.32 | 1.36 | +2.57% | 0.27 | 8.27% |
| 2026-04-13 | 1.30 | 1.33 | 1.29 | 1.32 | +1.23% | 0.12 | 3.73% |
| 2026-04-10 | 1.30 | 1.32 | 1.30 | 1.31 | +1.08% | 0.13 | 4.22% |
| 2026-04-09 | 1.31 | 1.31 | 1.29 | 1.29 | -1.67% | 0.12 | 3.92% |
| 2026-04-08 | 1.27 | 1.31 | 1.27 | 1.31 | +5.37% | 0.27 | 8.07% |
| 2026-04-07 | 1.26 | 1.27 | 1.24 | 1.25 | -1.03% | 0.12 | 3.83% |
| 2026-04-03 | 1.28 | 1.29 | 1.26 | 1.26 | -2.10% | 0.13 | 4.22% |
| 2026-04-02 | 1.31 | 1.32 | 1.28 | 1.29 | -1.68% | 0.23 | 7.30% |
| 2026-04-01 | 1.32 | 1.33 | 1.29 | 1.31 | +0.31% | 0.18 | 6.02% |
| 2026-03-31 | 1.32 | 1.34 | 1.30 | 1.30 | -0.53% | 0.16 | 5.23% |
| 2026-03-30 | 1.27 | 1.31 | 1.27 | 1.31 | +1.71% | 0.21 | 6.84% |
| 2026-03-27 | 1.26 | 1.30 | 1.26 | 1.29 | +0.31% | 0.10 | 3.31% |
| 2026-03-26 | 1.32 | 1.33 | 1.27 | 1.29 | -1.98% | 0.20 | 6.50% |
| 2026-03-25 | 1.28 | 1.31 | 1.28 | 1.31 | +2.58% | 0.21 | 6.87% |