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 |
|---|---|---|---|---|---|---|---|
| 2026-02-24 | 1.21 | 1.23 | 1.21 | 1.22 | +0.41% | 0.06 | 3.32% |
| 2026-02-13 | 1.21 | 1.23 | 1.20 | 1.21 | +0.25% | 0.05 | 2.75% |
| 2026-02-12 | 1.21 | 1.22 | 1.20 | 1.21 | +0.08% | 0.05 | 2.87% |
| 2026-02-11 | 1.23 | 1.23 | 1.21 | 1.21 | -0.58% | 0.06 | 3.59% |
| 2026-02-10 | 1.22 | 1.22 | 1.20 | 1.22 | -0.16% | 0.06 | 3.53% |
| 2026-02-09 | 1.21 | 1.22 | 1.21 | 1.22 | +1.25% | 0.06 | 3.72% |
| 2026-02-06 | 1.22 | 1.22 | 1.20 | 1.20 | -1.39% | 0.05 | 3.02% |
| 2026-02-05 | 1.21 | 1.24 | 1.21 | 1.22 | -0.81% | 0.08 | 4.43% |
| 2026-02-04 | 1.23 | 1.25 | 1.21 | 1.23 | 0.00% | 0.07 | 4.21% |
| 2026-02-03 | 1.20 | 1.23 | 1.19 | 1.23 | +3.80% | 0.12 | 6.70% |
| 2026-02-02 | 1.21 | 1.23 | 1.18 | 1.19 | -1.82% | 0.07 | 4.10% |
| 2026-01-30 | 1.23 | 1.24 | 1.19 | 1.21 | -2.11% | 0.12 | 6.75% |
| 2026-01-29 | 1.25 | 1.26 | 1.23 | 1.23 | -1.36% | 0.13 | 7.07% |
| 2026-01-28 | 1.28 | 1.28 | 1.25 | 1.25 | -2.04% | 0.17 | 9.01% |
| 2026-01-27 | 1.25 | 1.28 | 1.24 | 1.28 | +1.19% | 0.13 | 6.95% |
| 2026-01-26 | 1.32 | 1.33 | 1.25 | 1.26 | -4.83% | 0.24 | 12.31% |
| 2026-01-23 | 1.28 | 1.33 | 1.27 | 1.32 | +3.76% | 0.27 | 13.49% |
| 2026-01-22 | 1.25 | 1.28 | 1.24 | 1.28 | +2.49% | 0.25 | 12.28% |
| 2026-01-21 | 1.23 | 1.26 | 1.23 | 1.25 | -0.40% | 0.20 | 10.01% |
| 2026-01-20 | 1.29 | 1.30 | 1.24 | 1.25 | -3.02% | 0.23 | 11.36% |