华宝国证通用航空产业ETF sz.159231
0.62
+0.81%
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-25 | 0.63 | 0.63 | 0.61 | 0.62 | +0.81% | 0.09 | 4.74% |
| 2026-05-22 | 0.62 | 0.62 | 0.61 | 0.62 | +0.65% | 0.08 | 3.79% |
| 2026-05-21 | 0.63 | 0.64 | 0.61 | 0.62 | -2.53% | 0.11 | 5.54% |
| 2026-05-20 | 0.64 | 0.64 | 0.63 | 0.63 | -1.40% | 0.09 | 4.45% |
| 2026-05-19 | 0.64 | 0.64 | 0.63 | 0.64 | -0.31% | 0.11 | 5.48% |
| 2026-05-18 | 0.64 | 0.65 | 0.64 | 0.64 | +0.63% | 0.07 | 3.45% |
| 2026-05-15 | 0.66 | 0.66 | 0.64 | 0.64 | -2.44% | 0.09 | 4.27% |
| 2026-05-14 | 0.68 | 0.69 | 0.65 | 0.66 | -4.10% | 0.11 | 5.47% |
| 2026-05-13 | 0.67 | 0.69 | 0.67 | 0.68 | +1.19% | 0.11 | 5.06% |
| 2026-05-12 | 0.69 | 0.69 | 0.67 | 0.68 | -2.03% | 0.10 | 4.67% |
| 2026-05-11 | 0.69 | 0.70 | 0.69 | 0.69 | +0.15% | 0.11 | 4.92% |
| 2026-05-08 | 0.67 | 0.69 | 0.67 | 0.69 | +2.53% | 0.10 | 4.86% |
| 2026-05-07 | 0.67 | 0.67 | 0.66 | 0.67 | +0.75% | 0.13 | 6.20% |
| 2026-05-06 | 0.65 | 0.67 | 0.65 | 0.67 | +1.99% | 0.11 | 5.39% |
| 2026-04-30 | 0.64 | 0.65 | 0.64 | 0.65 | +1.08% | 0.12 | 5.70% |
| 2026-04-29 | 0.64 | 0.65 | 0.64 | 0.65 | +0.31% | 0.09 | 4.64% |
| 2026-04-28 | 0.66 | 0.67 | 0.64 | 0.64 | -2.72% | 0.14 | 6.84% |
| 2026-04-27 | 0.66 | 0.66 | 0.65 | 0.66 | 0.00% | 0.09 | 4.09% |
| 2026-04-24 | 0.68 | 0.68 | 0.66 | 0.66 | -2.79% | 0.13 | 6.18% |
| 2026-04-23 | 0.68 | 0.69 | 0.68 | 0.68 | 0.00% | 0.14 | 6.48% |