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 |
|---|---|---|---|---|---|---|---|
| 2026-03-24 | 1.17 | 1.18 | 1.15 | 1.18 | +2.34% | 0.34 | 7.06% |
| 2026-03-23 | 1.21 | 1.21 | 1.15 | 1.15 | -4.87% | 0.41 | 8.02% |
| 2026-03-20 | 1.25 | 1.25 | 1.21 | 1.21 | -2.65% | 0.22 | 4.02% |
| 2026-03-19 | 1.25 | 1.26 | 1.24 | 1.24 | -1.97% | 0.24 | 4.29% |
| 2026-03-18 | 1.26 | 1.27 | 1.24 | 1.27 | +1.52% | 0.26 | 4.56% |
| 2026-03-17 | 1.28 | 1.28 | 1.25 | 1.25 | -2.34% | 0.24 | 4.22% |
| 2026-03-16 | 1.28 | 1.28 | 1.26 | 1.28 | +0.08% | 0.28 | 4.70% |
| 2026-03-13 | 1.31 | 1.31 | 1.28 | 1.28 | -2.22% | 0.25 | 4.05% |
| 2026-03-12 | 1.34 | 1.34 | 1.30 | 1.31 | -2.39% | 0.39 | 6.08% |
| 2026-03-11 | 1.36 | 1.36 | 1.34 | 1.34 | -1.62% | 0.20 | 2.97% |
| 2026-03-10 | 1.34 | 1.38 | 1.34 | 1.36 | +1.11% | 0.14 | 2.04% |
| 2026-03-09 | 1.34 | 1.36 | 1.32 | 1.35 | -0.96% | 0.61 | 9.22% |
| 2026-03-06 | 1.34 | 1.38 | 1.32 | 1.36 | +1.19% | 0.18 | 2.65% |
| 2026-03-05 | 1.34 | 1.35 | 1.33 | 1.34 | +0.75% | 0.17 | 2.59% |
| 2026-03-04 | 1.28 | 1.35 | 1.28 | 1.33 | +1.91% | 0.30 | 4.52% |
| 2026-03-03 | 1.40 | 1.40 | 1.30 | 1.31 | -6.83% | 0.29 | 4.38% |
| 2026-03-02 | 1.37 | 1.42 | 1.37 | 1.41 | +2.70% | 0.24 | 3.48% |
| 2026-02-27 | 1.37 | 1.38 | 1.36 | 1.37 | -0.07% | 0.25 | 3.53% |
| 2026-02-26 | 1.35 | 1.37 | 1.34 | 1.37 | +0.96% | 0.27 | 3.81% |
| 2026-02-25 | 1.34 | 1.36 | 1.33 | 1.36 | +1.04% | 0.26 | 3.60% |