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 |
|---|---|---|---|---|---|---|---|
| 2026-03-24 | 1.26 | 1.28 | 1.25 | 1.28 | +2.57% | 0.20 | 6.69% |
| 2026-03-23 | 1.29 | 1.29 | 1.24 | 1.25 | -4.88% | 0.24 | 7.64% |
| 2026-03-20 | 1.36 | 1.37 | 1.31 | 1.31 | -3.46% | 0.19 | 5.69% |
| 2026-03-19 | 1.37 | 1.38 | 1.35 | 1.36 | -2.65% | 0.15 | 4.43% |
| 2026-03-18 | 1.37 | 1.40 | 1.36 | 1.40 | +1.90% | 0.19 | 5.64% |
| 2026-03-17 | 1.41 | 1.41 | 1.37 | 1.37 | -2.49% | 0.17 | 4.90% |
| 2026-03-16 | 1.41 | 1.42 | 1.39 | 1.40 | -0.43% | 0.20 | 5.58% |
| 2026-03-13 | 1.45 | 1.45 | 1.40 | 1.41 | -2.83% | 0.28 | 7.94% |
| 2026-03-12 | 1.49 | 1.49 | 1.44 | 1.45 | -2.88% | 0.34 | 9.99% |
| 2026-03-11 | 1.53 | 1.53 | 1.49 | 1.49 | -2.35% | 0.30 | 8.81% |
| 2026-03-10 | 1.50 | 1.55 | 1.50 | 1.53 | +1.66% | 0.23 | 6.61% |
| 2026-03-09 | 1.51 | 1.52 | 1.48 | 1.50 | -1.83% | 0.25 | 7.35% |
| 2026-03-06 | 1.52 | 1.56 | 1.50 | 1.53 | +0.99% | 0.31 | 8.74% |
| 2026-03-05 | 1.51 | 1.52 | 1.49 | 1.52 | +0.60% | 0.39 | 11.25% |
| 2026-03-04 | 1.44 | 1.52 | 1.44 | 1.51 | +1.68% | 0.28 | 8.14% |
| 2026-03-03 | 1.60 | 1.60 | 1.48 | 1.48 | -7.54% | 0.57 | 16.90% |
| 2026-03-02 | 1.58 | 1.62 | 1.56 | 1.60 | +3.68% | 0.70 | 19.45% |
| 2026-02-27 | 1.55 | 1.57 | 1.54 | 1.55 | -0.51% | 0.32 | 9.27% |
| 2026-02-26 | 1.54 | 1.56 | 1.51 | 1.56 | +1.24% | 0.30 | 8.41% |
| 2026-02-25 | 1.51 | 1.54 | 1.51 | 1.54 | +1.25% | 0.24 | 6.84% |