华夏国证通用航空产业ETF sz.159230
1.20
+0.76%
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 | 1.30 | 1.30 | 1.26 | 1.30 | 0.00% | 0.21 | 4.61% |
| 2026-04-21 | 1.31 | 1.31 | 1.29 | 1.30 | -0.38% | 0.18 | 3.87% |
| 2026-04-20 | 1.27 | 1.31 | 1.27 | 1.31 | +2.99% | 0.25 | 5.53% |
| 2026-04-17 | 1.25 | 1.27 | 1.25 | 1.27 | +1.11% | 0.12 | 2.79% |
| 2026-04-16 | 1.24 | 1.26 | 1.23 | 1.26 | +1.37% | 0.18 | 4.05% |
| 2026-04-15 | 1.24 | 1.26 | 1.24 | 1.24 | +0.41% | 0.17 | 3.85% |
| 2026-04-14 | 1.21 | 1.24 | 1.21 | 1.23 | +2.15% | 0.16 | 3.59% |
| 2026-04-13 | 1.19 | 1.21 | 1.19 | 1.21 | +0.33% | 0.18 | 4.18% |
| 2026-04-10 | 1.20 | 1.22 | 1.20 | 1.20 | +1.18% | 0.18 | 4.20% |
| 2026-04-09 | 1.21 | 1.21 | 1.19 | 1.19 | -1.65% | 0.23 | 5.16% |
| 2026-04-08 | 1.18 | 1.21 | 1.17 | 1.21 | +4.94% | 0.22 | 4.91% |
| 2026-04-07 | 1.16 | 1.17 | 1.15 | 1.15 | -0.43% | 0.16 | 3.76% |
| 2026-04-03 | 1.18 | 1.18 | 1.16 | 1.16 | -1.53% | 0.19 | 4.24% |
| 2026-04-02 | 1.20 | 1.20 | 1.17 | 1.18 | -1.75% | 0.20 | 4.51% |
| 2026-04-01 | 1.20 | 1.21 | 1.19 | 1.20 | +0.59% | 0.19 | 4.18% |
| 2026-03-31 | 1.20 | 1.22 | 1.19 | 1.19 | -0.83% | 0.25 | 5.31% |
| 2026-03-30 | 1.18 | 1.20 | 1.17 | 1.20 | +1.52% | 0.21 | 4.64% |
| 2026-03-27 | 1.16 | 1.19 | 1.16 | 1.18 | +0.25% | 0.11 | 2.33% |
| 2026-03-26 | 1.22 | 1.22 | 1.17 | 1.18 | -1.42% | 0.19 | 4.04% |
| 2026-03-25 | 1.19 | 1.20 | 1.18 | 1.20 | +1.44% | 0.22 | 4.61% |