易方达国证通用航空产业ETF sz.159255
1.07
+0.56%
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 | 1.21 | 1.23 | 1.21 | 1.22 | +0.50% | 0.02 | 4.25% |
| 2026-02-13 | 1.21 | 1.22 | 1.21 | 1.21 | +0.33% | 0.02 | 4.27% |
| 2026-02-12 | 1.20 | 1.21 | 1.19 | 1.21 | +0.25% | 0.03 | 6.36% |
| 2026-02-11 | 1.21 | 1.22 | 1.20 | 1.20 | -0.66% | 0.02 | 3.87% |
| 2026-02-10 | 1.21 | 1.21 | 1.20 | 1.21 | -0.33% | 0.01 | 2.38% |
| 2026-02-09 | 1.21 | 1.22 | 1.20 | 1.22 | +1.50% | 0.01 | 2.62% |
| 2026-02-06 | 1.21 | 1.22 | 1.19 | 1.20 | -1.40% | 0.04 | 7.49% |
| 2026-02-05 | 1.21 | 1.23 | 1.21 | 1.22 | -0.82% | 0.02 | 3.19% |
| 2026-02-04 | 1.22 | 1.24 | 1.21 | 1.23 | 0.00% | 0.03 | 5.64% |
| 2026-02-03 | 1.19 | 1.23 | 1.19 | 1.23 | +3.99% | 0.02 | 4.54% |
| 2026-02-02 | 1.20 | 1.22 | 1.18 | 1.18 | -2.16% | 0.02 | 4.12% |
| 2026-01-30 | 1.23 | 1.24 | 1.18 | 1.20 | -2.03% | 0.02 | 5.29% |
| 2026-01-29 | 1.24 | 1.26 | 1.23 | 1.23 | -1.21% | 0.03 | 6.20% |
| 2026-01-28 | 1.27 | 1.27 | 1.24 | 1.24 | -2.12% | 0.03 | 6.99% |
| 2026-01-27 | 1.26 | 1.28 | 1.23 | 1.27 | +1.11% | 0.04 | 9.15% |
| 2026-01-26 | 1.32 | 1.32 | 1.25 | 1.26 | -4.92% | 0.05 | 11.14% |
| 2026-01-23 | 1.28 | 1.32 | 1.27 | 1.32 | +3.93% | 0.06 | 13.31% |
| 2026-01-22 | 1.25 | 1.27 | 1.25 | 1.27 | +2.58% | 0.03 | 5.45% |
| 2026-01-21 | 1.24 | 1.26 | 1.24 | 1.24 | -0.08% | 0.04 | 8.91% |
| 2026-01-20 | 1.28 | 1.29 | 1.23 | 1.24 | -3.27% | 0.06 | 11.69% |