华安国证航天航空行业ETF sz.159267
1.05
+0.67%
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 | 1.05 | 1.06 | 1.04 | 1.05 | +0.67% | 1.06 | 4.59% |
| 2026-05-21 | 1.08 | 1.09 | 1.04 | 1.05 | -2.97% | 1.54 | 6.54% |
| 2026-05-20 | 1.08 | 1.09 | 1.07 | 1.08 | -1.19% | 1.00 | 4.21% |
| 2026-05-19 | 1.10 | 1.10 | 1.07 | 1.09 | -0.55% | 1.44 | 6.15% |
| 2026-05-18 | 1.09 | 1.11 | 1.08 | 1.10 | 0.00% | 1.37 | 5.87% |
| 2026-05-15 | 1.12 | 1.13 | 1.09 | 1.10 | -1.96% | 1.62 | 6.99% |
| 2026-05-14 | 1.17 | 1.18 | 1.12 | 1.12 | -4.44% | 2.00 | 8.57% |
| 2026-05-13 | 1.16 | 1.18 | 1.15 | 1.17 | +0.51% | 1.67 | 7.09% |
| 2026-05-12 | 1.19 | 1.19 | 1.15 | 1.17 | -1.60% | 2.09 | 9.15% |
| 2026-05-11 | 1.19 | 1.20 | 1.17 | 1.19 | +0.59% | 2.26 | 10.00% |
| 2026-05-08 | 1.14 | 1.18 | 1.13 | 1.18 | +3.61% | 1.97 | 8.99% |
| 2026-05-07 | 1.13 | 1.14 | 1.12 | 1.14 | +1.16% | 1.28 | 6.05% |
| 2026-05-06 | 1.11 | 1.13 | 1.11 | 1.12 | +2.09% | 1.48 | 7.16% |
| 2026-04-30 | 1.07 | 1.10 | 1.07 | 1.10 | +2.32% | 1.26 | 6.27% |
| 2026-04-29 | 1.07 | 1.08 | 1.07 | 1.08 | +0.56% | 0.84 | 4.28% |
| 2026-04-28 | 1.11 | 1.11 | 1.07 | 1.07 | -3.69% | 1.15 | 5.96% |
| 2026-04-27 | 1.11 | 1.11 | 1.09 | 1.11 | -0.18% | 0.90 | 4.62% |
| 2026-04-24 | 1.14 | 1.14 | 1.11 | 1.11 | -2.71% | 1.17 | 6.00% |
| 2026-04-23 | 1.15 | 1.17 | 1.13 | 1.14 | -0.69% | 1.25 | 6.27% |
| 2026-04-22 | 1.14 | 1.15 | 1.13 | 1.15 | -0.35% | 1.21 | 6.29% |