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 |
|---|---|---|---|---|---|---|---|
| 2026-03-24 | 0.61 | 0.62 | 0.60 | 0.62 | +2.50% | 0.07 | 3.85% |
| 2026-03-23 | 0.62 | 0.63 | 0.60 | 0.60 | -4.75% | 0.07 | 3.65% |
| 2026-03-20 | 0.65 | 0.66 | 0.63 | 0.63 | -2.92% | 0.06 | 3.07% |
| 2026-03-19 | 0.66 | 0.66 | 0.65 | 0.65 | -2.11% | 0.06 | 3.06% |
| 2026-03-18 | 0.65 | 0.67 | 0.65 | 0.66 | +1.68% | 0.06 | 3.06% |
| 2026-03-17 | 0.67 | 0.67 | 0.65 | 0.65 | -2.54% | 0.08 | 3.91% |
| 2026-03-16 | 0.66 | 0.67 | 0.66 | 0.67 | 0.00% | 0.06 | 3.07% |
| 2026-03-13 | 0.68 | 0.68 | 0.67 | 0.67 | -2.19% | 0.10 | 4.88% |
| 2026-03-12 | 0.70 | 0.70 | 0.68 | 0.69 | -2.28% | 0.09 | 4.26% |
| 2026-03-11 | 0.71 | 0.71 | 0.70 | 0.70 | -1.41% | 0.06 | 2.62% |
| 2026-03-10 | 0.70 | 0.72 | 0.70 | 0.71 | +0.99% | 0.07 | 2.96% |
| 2026-03-09 | 0.71 | 0.71 | 0.69 | 0.70 | -1.12% | 0.08 | 3.83% |
| 2026-03-06 | 0.70 | 0.72 | 0.70 | 0.71 | +1.57% | 0.08 | 3.58% |
| 2026-03-05 | 0.70 | 0.70 | 0.69 | 0.70 | +0.57% | 0.07 | 3.23% |
| 2026-03-04 | 0.67 | 0.70 | 0.67 | 0.70 | +1.90% | 0.10 | 4.63% |
| 2026-03-03 | 0.73 | 0.73 | 0.68 | 0.68 | -6.68% | 0.13 | 6.11% |
| 2026-03-02 | 0.73 | 0.74 | 0.71 | 0.73 | +2.52% | 0.15 | 6.80% |
| 2026-02-27 | 0.71 | 0.72 | 0.71 | 0.71 | -0.14% | 0.09 | 4.28% |
| 2026-02-26 | 0.71 | 0.72 | 0.70 | 0.72 | +1.27% | 0.11 | 5.04% |
| 2026-02-25 | 0.70 | 0.71 | 0.70 | 0.71 | +0.57% | 0.12 | 5.86% |