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 |
|---|---|---|---|---|---|---|---|
| 2026-02-24 | 1.48 | 1.50 | 1.47 | 1.48 | +0.54% | 3.33 | 9.40% |
| 2026-02-13 | 1.45 | 1.49 | 1.44 | 1.48 | +1.58% | 3.51 | 9.99% |
| 2026-02-12 | 1.44 | 1.46 | 1.43 | 1.45 | +0.76% | 2.69 | 7.66% |
| 2026-02-11 | 1.46 | 1.47 | 1.44 | 1.44 | -1.37% | 2.92 | 8.44% |
| 2026-02-10 | 1.47 | 1.47 | 1.44 | 1.46 | -0.27% | 3.16 | 9.11% |
| 2026-02-09 | 1.47 | 1.47 | 1.45 | 1.47 | +1.45% | 2.78 | 8.03% |
| 2026-02-06 | 1.45 | 1.48 | 1.44 | 1.45 | -2.10% | 3.06 | 8.94% |
| 2026-02-05 | 1.47 | 1.51 | 1.46 | 1.48 | -0.74% | 3.51 | 10.12% |
| 2026-02-04 | 1.48 | 1.51 | 1.46 | 1.49 | +0.54% | 5.38 | 15.81% |
| 2026-02-03 | 1.42 | 1.48 | 1.41 | 1.48 | +5.12% | 5.55 | 16.41% |
| 2026-02-02 | 1.43 | 1.45 | 1.41 | 1.41 | -1.61% | 3.18 | 9.74% |
| 2026-01-30 | 1.45 | 1.46 | 1.41 | 1.43 | -1.85% | 3.98 | 12.18% |
| 2026-01-29 | 1.47 | 1.49 | 1.46 | 1.46 | -1.29% | 4.54 | 14.05% |
| 2026-01-28 | 1.51 | 1.51 | 1.47 | 1.48 | -2.25% | 4.59 | 14.63% |
| 2026-01-27 | 1.45 | 1.51 | 1.45 | 1.51 | +2.44% | 4.84 | 15.01% |
| 2026-01-26 | 1.55 | 1.55 | 1.47 | 1.47 | -5.33% | 7.07 | 22.33% |
| 2026-01-23 | 1.53 | 1.56 | 1.50 | 1.56 | +2.37% | 8.55 | 27.92% |
| 2026-01-22 | 1.46 | 1.52 | 1.46 | 1.52 | +3.96% | 6.66 | 21.72% |
| 2026-01-21 | 1.45 | 1.49 | 1.45 | 1.46 | -0.20% | 4.73 | 15.38% |
| 2026-01-20 | 1.51 | 1.52 | 1.44 | 1.47 | -3.17% | 6.99 | 23.46% |