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 |
|---|---|---|---|---|---|---|---|
| 2026-02-24 | 1.51 | 1.53 | 1.50 | 1.52 | +0.60% | 0.24 | 6.81% |
| 2026-02-13 | 1.48 | 1.52 | 1.48 | 1.51 | +1.55% | 0.32 | 8.97% |
| 2026-02-12 | 1.47 | 1.49 | 1.46 | 1.49 | +0.75% | 0.22 | 6.20% |
| 2026-02-11 | 1.50 | 1.50 | 1.47 | 1.48 | -1.34% | 0.23 | 6.77% |
| 2026-02-10 | 1.50 | 1.51 | 1.47 | 1.50 | -0.13% | 0.31 | 8.78% |
| 2026-02-09 | 1.51 | 1.51 | 1.48 | 1.50 | +1.29% | 0.26 | 7.47% |
| 2026-02-06 | 1.49 | 1.51 | 1.47 | 1.48 | -1.99% | 0.32 | 9.41% |
| 2026-02-05 | 1.50 | 1.54 | 1.50 | 1.51 | -0.92% | 0.36 | 10.05% |
| 2026-02-04 | 1.51 | 1.54 | 1.50 | 1.52 | +0.79% | 0.54 | 15.50% |
| 2026-02-03 | 1.44 | 1.51 | 1.44 | 1.51 | +4.79% | 0.46 | 13.09% |
| 2026-02-02 | 1.44 | 1.49 | 1.44 | 1.44 | -1.37% | 0.25 | 7.19% |
| 2026-01-30 | 1.48 | 1.49 | 1.44 | 1.46 | -1.95% | 0.37 | 10.86% |
| 2026-01-29 | 1.51 | 1.52 | 1.49 | 1.49 | -1.06% | 0.44 | 12.40% |
| 2026-01-28 | 1.54 | 1.54 | 1.50 | 1.51 | -2.08% | 0.44 | 12.60% |
| 2026-01-27 | 1.49 | 1.55 | 1.49 | 1.54 | +2.12% | 0.44 | 12.38% |
| 2026-01-26 | 1.58 | 1.58 | 1.50 | 1.51 | -5.28% | 0.76 | 21.76% |
| 2026-01-23 | 1.56 | 1.60 | 1.53 | 1.59 | +2.45% | 0.77 | 21.13% |
| 2026-01-22 | 1.49 | 1.55 | 1.49 | 1.55 | +3.47% | 0.66 | 17.78% |
| 2026-01-21 | 1.48 | 1.52 | 1.48 | 1.50 | +0.20% | 0.44 | 11.79% |
| 2026-01-20 | 1.55 | 1.56 | 1.48 | 1.50 | -3.17% | 0.80 | 21.95% |