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 |
|---|---|---|---|---|---|---|---|
| 2026-03-24 | 1.23 | 1.25 | 1.22 | 1.25 | +2.63% | 2.56 | 7.15% |
| 2026-03-23 | 1.25 | 1.26 | 1.21 | 1.22 | -5.07% | 3.31 | 9.08% |
| 2026-03-20 | 1.33 | 1.33 | 1.28 | 1.28 | -3.25% | 2.60 | 6.83% |
| 2026-03-19 | 1.34 | 1.35 | 1.32 | 1.32 | -2.93% | 2.70 | 7.04% |
| 2026-03-18 | 1.34 | 1.36 | 1.33 | 1.36 | +1.94% | 2.46 | 6.28% |
| 2026-03-17 | 1.38 | 1.38 | 1.34 | 1.34 | -2.55% | 2.42 | 6.21% |
| 2026-03-16 | 1.38 | 1.38 | 1.35 | 1.37 | -0.36% | 2.53 | 6.42% |
| 2026-03-13 | 1.41 | 1.41 | 1.37 | 1.38 | -2.82% | 3.53 | 8.85% |
| 2026-03-12 | 1.46 | 1.46 | 1.41 | 1.42 | -2.81% | 5.93 | 15.83% |
| 2026-03-11 | 1.50 | 1.50 | 1.46 | 1.46 | -2.28% | 4.39 | 11.72% |
| 2026-03-10 | 1.47 | 1.51 | 1.47 | 1.49 | +1.70% | 3.42 | 9.01% |
| 2026-03-09 | 1.47 | 1.48 | 1.44 | 1.47 | -2.00% | 3.68 | 10.01% |
| 2026-03-06 | 1.47 | 1.53 | 1.47 | 1.50 | +1.01% | 4.21 | 11.15% |
| 2026-03-05 | 1.49 | 1.49 | 1.46 | 1.48 | +0.47% | 3.38 | 9.17% |
| 2026-03-04 | 1.42 | 1.49 | 1.41 | 1.48 | +1.58% | 3.65 | 9.73% |
| 2026-03-03 | 1.57 | 1.57 | 1.45 | 1.45 | -7.45% | 7.16 | 20.24% |
| 2026-03-02 | 1.55 | 1.59 | 1.52 | 1.57 | +3.63% | 7.27 | 19.02% |
| 2026-02-27 | 1.52 | 1.53 | 1.51 | 1.51 | -0.39% | 3.66 | 9.96% |
| 2026-02-26 | 1.50 | 1.53 | 1.48 | 1.52 | +1.13% | 3.84 | 10.44% |
| 2026-02-25 | 1.48 | 1.51 | 1.47 | 1.50 | +1.35% | 3.84 | 10.67% |