汇添富国证通用航空产业ETF sz.159257
1.08
+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 |
|---|---|---|---|---|---|---|---|
| 2026-04-22 | 1.19 | 1.19 | 1.16 | 1.18 | -0.34% | 0.11 | 6.72% |
| 2026-04-21 | 1.21 | 1.21 | 1.17 | 1.18 | -0.25% | 0.08 | 4.88% |
| 2026-04-20 | 1.15 | 1.19 | 1.15 | 1.19 | +3.04% | 0.12 | 7.11% |
| 2026-04-17 | 1.14 | 1.16 | 1.13 | 1.15 | +1.05% | 0.09 | 5.60% |
| 2026-04-16 | 1.12 | 1.14 | 1.12 | 1.14 | +1.15% | 0.06 | 4.03% |
| 2026-04-15 | 1.13 | 1.14 | 1.12 | 1.13 | +0.62% | 0.09 | 5.44% |
| 2026-04-14 | 1.10 | 1.12 | 1.09 | 1.12 | +2.19% | 0.08 | 5.30% |
| 2026-04-13 | 1.08 | 1.10 | 1.08 | 1.10 | +0.18% | 0.08 | 5.12% |
| 2026-04-10 | 1.09 | 1.11 | 1.08 | 1.09 | +1.02% | 0.07 | 4.71% |
| 2026-04-09 | 1.09 | 1.10 | 1.08 | 1.08 | -1.72% | 0.06 | 4.10% |
| 2026-04-08 | 1.08 | 1.10 | 1.07 | 1.10 | +4.85% | 0.10 | 6.54% |
| 2026-04-07 | 1.05 | 1.06 | 1.04 | 1.05 | -0.19% | 0.03 | 2.08% |
| 2026-04-03 | 1.07 | 1.08 | 1.05 | 1.05 | -1.86% | 0.04 | 2.77% |
| 2026-04-02 | 1.09 | 1.09 | 1.06 | 1.07 | -1.74% | 0.05 | 3.35% |
| 2026-04-01 | 1.09 | 1.10 | 1.08 | 1.09 | +1.02% | 0.04 | 2.52% |
| 2026-03-31 | 1.09 | 1.11 | 1.08 | 1.08 | -0.83% | 0.04 | 2.88% |
| 2026-03-30 | 1.07 | 1.09 | 1.06 | 1.09 | +1.49% | 0.05 | 3.06% |
| 2026-03-27 | 1.06 | 1.08 | 1.05 | 1.07 | +0.37% | 0.03 | 2.35% |
| 2026-03-26 | 1.09 | 1.09 | 1.06 | 1.07 | -1.65% | 0.06 | 3.81% |
| 2026-03-25 | 1.07 | 1.09 | 1.07 | 1.09 | +1.59% | 0.06 | 3.86% |