华夏国证航天航空行业ETF sz.159227
1.24
+0.40%
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 | 1.34 | 1.35 | 1.32 | 1.35 | -0.66% | 3.43 | 7.39% |
| 2026-04-21 | 1.37 | 1.37 | 1.34 | 1.36 | -0.80% | 3.64 | 7.93% |
| 2026-04-20 | 1.33 | 1.37 | 1.33 | 1.37 | +2.94% | 5.13 | 11.41% |
| 2026-04-17 | 1.32 | 1.33 | 1.31 | 1.33 | +0.45% | 2.16 | 4.96% |
| 2026-04-16 | 1.32 | 1.32 | 1.30 | 1.32 | +0.23% | 2.74 | 6.35% |
| 2026-04-15 | 1.33 | 1.34 | 1.31 | 1.32 | +0.08% | 3.53 | 8.18% |
| 2026-04-14 | 1.29 | 1.32 | 1.29 | 1.32 | +2.33% | 3.23 | 7.79% |
| 2026-04-13 | 1.26 | 1.29 | 1.26 | 1.29 | +1.18% | 1.96 | 4.79% |
| 2026-04-10 | 1.27 | 1.29 | 1.27 | 1.27 | +0.95% | 1.97 | 4.80% |
| 2026-04-09 | 1.27 | 1.27 | 1.25 | 1.26 | -1.64% | 3.01 | 7.54% |
| 2026-04-08 | 1.24 | 1.28 | 1.24 | 1.28 | +5.34% | 4.19 | 10.69% |
| 2026-04-07 | 1.23 | 1.24 | 1.21 | 1.22 | -0.98% | 1.67 | 4.44% |
| 2026-04-03 | 1.25 | 1.26 | 1.23 | 1.23 | -1.92% | 1.80 | 4.74% |
| 2026-04-02 | 1.27 | 1.29 | 1.25 | 1.25 | -1.65% | 2.53 | 6.60% |
| 2026-04-01 | 1.29 | 1.29 | 1.26 | 1.27 | -0.08% | 2.57 | 6.76% |
| 2026-03-31 | 1.28 | 1.31 | 1.27 | 1.27 | -0.39% | 3.49 | 9.29% |
| 2026-03-30 | 1.24 | 1.28 | 1.24 | 1.28 | +1.91% | 2.47 | 6.71% |
| 2026-03-27 | 1.23 | 1.26 | 1.23 | 1.26 | +0.40% | 1.69 | 4.62% |
| 2026-03-26 | 1.28 | 1.29 | 1.24 | 1.25 | -2.11% | 2.57 | 7.11% |
| 2026-03-25 | 1.25 | 1.28 | 1.25 | 1.28 | +2.40% | 2.54 | 6.99% |