汇添富国证通用航空产业ETF sz.159257
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 | 1.07 | 1.10 | 1.06 | 1.07 | +0.66% | 0.07 | 4.22% |
| 2026-05-21 | 1.09 | 1.11 | 1.06 | 1.07 | -2.47% | 0.07 | 4.39% |
| 2026-05-20 | 1.10 | 1.10 | 1.09 | 1.09 | -1.53% | 0.04 | 2.23% |
| 2026-05-19 | 1.11 | 1.12 | 1.09 | 1.11 | -0.18% | 0.08 | 5.14% |
| 2026-05-18 | 1.11 | 1.12 | 1.10 | 1.11 | -0.09% | 0.08 | 4.55% |
| 2026-05-15 | 1.14 | 1.14 | 1.10 | 1.11 | -1.68% | 0.09 | 5.20% |
| 2026-05-14 | 1.19 | 1.19 | 1.13 | 1.13 | -4.15% | 0.10 | 5.76% |
| 2026-05-13 | 1.19 | 1.19 | 1.16 | 1.18 | +0.94% | 0.07 | 4.24% |
| 2026-05-12 | 1.20 | 1.20 | 1.16 | 1.17 | -2.09% | 0.12 | 6.81% |
| 2026-05-11 | 1.21 | 1.21 | 1.19 | 1.20 | -0.25% | 0.10 | 5.55% |
| 2026-05-08 | 1.17 | 1.20 | 1.16 | 1.20 | +2.92% | 0.15 | 9.04% |
| 2026-05-07 | 1.17 | 1.18 | 1.15 | 1.17 | +0.60% | 0.07 | 4.17% |
| 2026-05-06 | 1.14 | 1.17 | 1.13 | 1.16 | +2.30% | 0.10 | 6.15% |
| 2026-04-30 | 1.12 | 1.13 | 1.11 | 1.13 | +1.16% | 0.06 | 3.86% |
| 2026-04-29 | 1.11 | 1.12 | 1.11 | 1.12 | +0.36% | 0.07 | 4.45% |
| 2026-04-28 | 1.16 | 1.16 | 1.11 | 1.11 | -2.87% | 0.07 | 4.28% |
| 2026-04-27 | 1.14 | 1.15 | 1.13 | 1.15 | +0.09% | 0.10 | 6.16% |
| 2026-04-24 | 1.18 | 1.18 | 1.14 | 1.15 | -3.04% | 0.07 | 4.23% |
| 2026-04-23 | 1.19 | 1.20 | 1.17 | 1.18 | +0.25% | 0.13 | 7.71% |
| 2026-04-22 | 1.19 | 1.19 | 1.16 | 1.18 | -0.34% | 0.11 | 6.72% |