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 |
|---|---|---|---|---|---|---|---|
| 2026-02-24 | 1.34 | 1.36 | 1.33 | 1.34 | +0.83% | 0.21 | 2.95% |
| 2026-02-13 | 1.33 | 1.35 | 1.33 | 1.33 | -0.15% | 0.25 | 3.41% |
| 2026-02-12 | 1.33 | 1.34 | 1.32 | 1.33 | +0.15% | 0.16 | 2.20% |
| 2026-02-11 | 1.36 | 1.38 | 1.33 | 1.33 | -0.75% | 0.19 | 2.63% |
| 2026-02-10 | 1.35 | 1.35 | 1.32 | 1.34 | -0.37% | 0.16 | 2.19% |
| 2026-02-09 | 1.33 | 1.35 | 1.33 | 1.35 | +1.51% | 0.15 | 2.02% |
| 2026-02-06 | 1.34 | 1.36 | 1.32 | 1.33 | -1.34% | 0.15 | 2.00% |
| 2026-02-05 | 1.34 | 1.37 | 1.34 | 1.34 | -0.96% | 0.12 | 1.63% |
| 2026-02-04 | 1.36 | 1.37 | 1.34 | 1.36 | -0.07% | 0.24 | 3.22% |
| 2026-02-03 | 1.32 | 1.36 | 1.31 | 1.36 | +3.82% | 0.33 | 4.36% |
| 2026-02-02 | 1.33 | 1.35 | 1.30 | 1.31 | -1.95% | 0.21 | 2.84% |
| 2026-01-30 | 1.36 | 1.37 | 1.31 | 1.33 | -1.84% | 0.22 | 3.01% |
| 2026-01-29 | 1.37 | 1.39 | 1.36 | 1.36 | -1.45% | 0.38 | 5.12% |
| 2026-01-28 | 1.40 | 1.41 | 1.37 | 1.38 | -1.99% | 0.28 | 3.63% |
| 2026-01-27 | 1.38 | 1.41 | 1.36 | 1.41 | +1.15% | 0.24 | 3.12% |
| 2026-01-26 | 1.47 | 1.48 | 1.38 | 1.39 | -5.37% | 0.67 | 8.12% |
| 2026-01-23 | 1.41 | 1.47 | 1.40 | 1.47 | +4.48% | 0.46 | 5.44% |
| 2026-01-22 | 1.37 | 1.41 | 1.37 | 1.41 | +2.48% | 0.24 | 2.81% |
| 2026-01-21 | 1.36 | 1.39 | 1.36 | 1.37 | -0.29% | 0.34 | 4.19% |
| 2026-01-20 | 1.43 | 1.43 | 1.36 | 1.38 | -3.50% | 0.26 | 3.21% |