华夏国证通用航空产业ETF sz.159230
1.19
+0.59%
2026-05-22
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 1.18 | 1.19 | 1.17 | 1.19 | +0.59% | 0.24 | 6.02% |
| 2026-05-21 | 1.22 | 1.23 | 1.18 | 1.18 | -2.39% | 0.31 | 7.50% |
| 2026-05-20 | 1.23 | 1.23 | 1.20 | 1.21 | -1.14% | 0.24 | 5.80% |
| 2026-05-19 | 1.23 | 1.23 | 1.20 | 1.23 | -0.16% | 0.32 | 7.78% |
| 2026-05-18 | 1.22 | 1.24 | 1.22 | 1.23 | +0.49% | 0.28 | 6.59% |
| 2026-05-15 | 1.25 | 1.26 | 1.22 | 1.22 | -2.48% | 0.32 | 7.46% |
| 2026-05-14 | 1.31 | 1.31 | 1.25 | 1.25 | -4.43% | 0.35 | 7.98% |
| 2026-05-13 | 1.29 | 1.31 | 1.28 | 1.31 | +1.31% | 0.23 | 5.17% |
| 2026-05-12 | 1.32 | 1.32 | 1.28 | 1.29 | -1.90% | 0.24 | 5.34% |
| 2026-05-11 | 1.32 | 1.33 | 1.31 | 1.32 | 0.00% | 0.36 | 7.83% |
| 2026-05-08 | 1.28 | 1.32 | 1.27 | 1.32 | +2.57% | 0.24 | 5.26% |
| 2026-05-07 | 1.28 | 1.29 | 1.27 | 1.28 | +0.39% | 0.29 | 6.54% |
| 2026-05-06 | 1.25 | 1.29 | 1.25 | 1.28 | +2.56% | 0.24 | 5.33% |
| 2026-04-30 | 1.23 | 1.25 | 1.23 | 1.25 | +1.05% | 0.21 | 4.89% |
| 2026-04-29 | 1.23 | 1.24 | 1.23 | 1.24 | +0.24% | 0.14 | 3.27% |
| 2026-04-28 | 1.27 | 1.27 | 1.23 | 1.23 | -2.84% | 0.17 | 3.96% |
| 2026-04-27 | 1.26 | 1.27 | 1.25 | 1.27 | +0.24% | 0.17 | 3.78% |
| 2026-04-24 | 1.30 | 1.30 | 1.26 | 1.26 | -3.07% | 0.26 | 5.71% |
| 2026-04-23 | 1.31 | 1.33 | 1.29 | 1.30 | +0.15% | 0.26 | 5.75% |
| 2026-04-22 | 1.30 | 1.30 | 1.26 | 1.30 | 0.00% | 0.21 | 4.61% |