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 |
|---|---|---|---|---|---|---|---|
| 2026-03-24 | 1.06 | 1.07 | 1.05 | 1.07 | +2.00% | 0.08 | 5.18% |
| 2026-03-23 | 1.08 | 1.09 | 1.04 | 1.05 | -4.20% | 0.10 | 6.78% |
| 2026-03-20 | 1.14 | 1.14 | 1.10 | 1.10 | -3.09% | 0.05 | 3.24% |
| 2026-03-19 | 1.13 | 1.14 | 1.13 | 1.13 | -1.91% | 0.08 | 4.76% |
| 2026-03-18 | 1.13 | 1.16 | 1.13 | 1.15 | +1.68% | 0.05 | 2.96% |
| 2026-03-17 | 1.17 | 1.17 | 1.13 | 1.13 | -2.66% | 0.07 | 4.27% |
| 2026-03-16 | 1.16 | 1.17 | 1.15 | 1.17 | +0.17% | 0.05 | 3.25% |
| 2026-03-13 | 1.19 | 1.19 | 1.16 | 1.16 | -2.35% | 0.08 | 4.61% |
| 2026-03-12 | 1.21 | 1.21 | 1.18 | 1.19 | -1.98% | 0.06 | 3.69% |
| 2026-03-11 | 1.23 | 1.24 | 1.21 | 1.22 | -1.54% | 0.07 | 3.86% |
| 2026-03-10 | 1.22 | 1.25 | 1.22 | 1.23 | +0.98% | 0.07 | 4.23% |
| 2026-03-09 | 1.21 | 1.23 | 1.20 | 1.22 | -0.89% | 0.06 | 3.65% |
| 2026-03-06 | 1.21 | 1.25 | 1.20 | 1.23 | +1.48% | 0.08 | 4.41% |
| 2026-03-05 | 1.22 | 1.23 | 1.20 | 1.22 | +0.25% | 0.11 | 6.33% |
| 2026-03-04 | 1.19 | 1.22 | 1.17 | 1.21 | +1.85% | 0.09 | 5.04% |
| 2026-03-03 | 1.27 | 1.27 | 1.19 | 1.19 | -6.67% | 0.14 | 8.10% |
| 2026-03-02 | 1.25 | 1.29 | 1.24 | 1.27 | +2.74% | 0.16 | 8.70% |
| 2026-02-27 | 1.24 | 1.25 | 1.23 | 1.24 | -0.08% | 0.07 | 4.21% |
| 2026-02-26 | 1.22 | 1.24 | 1.22 | 1.24 | +1.14% | 0.11 | 6.30% |
| 2026-02-25 | 1.22 | 1.23 | 1.21 | 1.23 | +0.82% | 0.09 | 5.24% |