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 |
|---|---|---|---|---|---|---|---|
| 2026-04-22 | 0.67 | 0.68 | 0.67 | 0.68 | -0.29% | 0.11 | 5.17% |
| 2026-04-21 | 0.68 | 0.69 | 0.68 | 0.68 | 0.00% | 0.10 | 5.01% |
| 2026-04-20 | 0.67 | 0.68 | 0.67 | 0.68 | +2.86% | 0.11 | 5.17% |
| 2026-04-17 | 0.66 | 0.67 | 0.65 | 0.66 | +1.07% | 0.14 | 7.30% |
| 2026-04-16 | 0.65 | 0.66 | 0.64 | 0.66 | +1.39% | 0.10 | 5.16% |
| 2026-04-15 | 0.65 | 0.66 | 0.65 | 0.65 | +0.15% | 0.10 | 4.93% |
| 2026-04-14 | 0.63 | 0.65 | 0.63 | 0.65 | +2.37% | 0.10 | 5.01% |
| 2026-04-13 | 0.63 | 0.63 | 0.62 | 0.63 | +0.48% | 0.10 | 5.18% |
| 2026-04-10 | 0.63 | 0.64 | 0.63 | 0.63 | +0.96% | 0.10 | 5.13% |
| 2026-04-09 | 0.63 | 0.63 | 0.62 | 0.62 | -1.74% | 0.06 | 3.12% |
| 2026-04-08 | 0.61 | 0.63 | 0.61 | 0.63 | +5.14% | 0.07 | 3.77% |
| 2026-04-07 | 0.61 | 0.61 | 0.60 | 0.60 | -0.66% | 0.05 | 2.69% |
| 2026-04-03 | 0.62 | 0.62 | 0.61 | 0.61 | -1.30% | 0.05 | 2.92% |
| 2026-04-02 | 0.63 | 0.63 | 0.61 | 0.61 | -1.91% | 0.05 | 2.96% |
| 2026-04-01 | 0.64 | 0.64 | 0.62 | 0.63 | +0.48% | 0.07 | 3.55% |
| 2026-03-31 | 0.63 | 0.64 | 0.62 | 0.62 | -0.32% | 0.07 | 3.62% |
| 2026-03-30 | 0.61 | 0.63 | 0.61 | 0.63 | +1.46% | 0.06 | 3.20% |
| 2026-03-27 | 0.62 | 0.62 | 0.61 | 0.62 | -0.16% | 0.04 | 2.16% |
| 2026-03-26 | 0.63 | 0.63 | 0.61 | 0.62 | -1.59% | 0.07 | 3.82% |
| 2026-03-25 | 0.62 | 0.63 | 0.62 | 0.63 | +1.95% | 0.06 | 3.25% |