华安国证航天航空行业ETF sz.159267
1.06
+0.47%
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 |
|---|---|---|---|---|---|---|---|
| 2026-01-19 | 1.24 | 1.30 | 1.23 | 1.29 | +3.28% | 2.07 | 12.73% |
| 2026-01-16 | 1.26 | 1.27 | 1.23 | 1.25 | -0.24% | 1.97 | 11.94% |
| 2026-01-15 | 1.29 | 1.30 | 1.24 | 1.25 | -4.79% | 2.54 | 14.52% |
| 2026-01-14 | 1.30 | 1.36 | 1.29 | 1.32 | -0.08% | 4.64 | 25.91% |
| 2026-01-13 | 1.45 | 1.45 | 1.31 | 1.32 | -9.36% | 7.01 | 46.58% |
| 2026-01-12 | 1.37 | 1.45 | 1.36 | 1.45 | +8.35% | 6.37 | 57.80% |
| 2026-01-09 | 1.31 | 1.37 | 1.29 | 1.34 | +4.44% | 3.01 | 35.07% |
| 2026-01-08 | 1.22 | 1.28 | 1.21 | 1.28 | +5.25% | 1.38 | 17.52% |
| 2026-01-07 | 1.23 | 1.23 | 1.20 | 1.22 | -0.57% | 1.26 | 17.37% |
| 2026-01-06 | 1.18 | 1.23 | 1.17 | 1.23 | +3.63% | 1.08 | 15.03% |
| 2026-01-05 | 1.18 | 1.20 | 1.16 | 1.18 | +1.37% | 1.38 | 20.28% |