易方达国证通用航空产业ETF sz.159255
1.07
+0.66%
2026-05-22
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 1.06 | 1.07 | 1.05 | 1.07 | +0.66% | 0.05 | 8.53% |
| 2026-05-21 | 1.09 | 1.13 | 1.06 | 1.06 | -2.39% | 0.08 | 14.14% |
| 2026-05-20 | 1.10 | 1.10 | 1.08 | 1.09 | -1.81% | 0.04 | 6.34% |
| 2026-05-19 | 1.11 | 1.11 | 1.08 | 1.11 | -0.18% | 0.04 | 7.13% |
| 2026-05-18 | 1.10 | 1.11 | 1.09 | 1.11 | +0.64% | 0.05 | 7.70% |
| 2026-05-15 | 1.13 | 1.14 | 1.09 | 1.10 | -2.22% | 0.08 | 12.61% |
| 2026-05-14 | 1.18 | 1.19 | 1.13 | 1.13 | -4.17% | 0.07 | 10.84% |
| 2026-05-13 | 1.16 | 1.18 | 1.15 | 1.18 | +1.12% | 0.06 | 9.76% |
| 2026-05-12 | 1.19 | 1.19 | 1.15 | 1.16 | -2.02% | 0.07 | 11.50% |
| 2026-05-11 | 1.19 | 1.21 | 1.18 | 1.19 | -0.08% | 0.10 | 16.23% |
| 2026-05-08 | 1.16 | 1.19 | 1.15 | 1.19 | +2.77% | 0.12 | 18.76% |
| 2026-05-07 | 1.16 | 1.16 | 1.14 | 1.16 | +0.61% | 0.07 | 10.90% |
| 2026-05-06 | 1.13 | 1.16 | 1.13 | 1.15 | +2.32% | 0.09 | 14.16% |
| 2026-04-30 | 1.11 | 1.12 | 1.11 | 1.12 | +0.90% | 0.06 | 10.25% |
| 2026-04-29 | 1.11 | 1.12 | 1.11 | 1.11 | +0.54% | 0.06 | 11.47% |
| 2026-04-28 | 1.15 | 1.15 | 1.10 | 1.11 | -2.98% | 0.05 | 8.07% |
| 2026-04-27 | 1.13 | 1.15 | 1.12 | 1.14 | +0.18% | 0.07 | 11.97% |
| 2026-04-24 | 1.16 | 1.16 | 1.14 | 1.14 | -2.82% | 0.05 | 7.95% |
| 2026-04-23 | 1.18 | 1.19 | 1.17 | 1.17 | -0.26% | 0.06 | 10.08% |
| 2026-04-22 | 1.16 | 1.18 | 1.16 | 1.18 | -0.17% | 0.06 | 9.58% |