永赢国证通用航空产业ETF sz.159378
1.27
+0.16%
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 | 1.27 | 1.28 | 1.25 | 1.27 | +0.16% | 0.30 | 4.47% |
| 2026-05-21 | 1.30 | 1.32 | 1.26 | 1.27 | -2.16% | 0.37 | 5.39% |
| 2026-05-20 | 1.31 | 1.31 | 1.29 | 1.30 | -1.07% | 0.37 | 5.32% |
| 2026-05-19 | 1.32 | 1.32 | 1.29 | 1.31 | -0.46% | 0.41 | 6.10% |
| 2026-05-18 | 1.31 | 1.33 | 1.30 | 1.32 | +0.38% | 0.37 | 5.35% |
| 2026-05-15 | 1.34 | 1.35 | 1.30 | 1.31 | -2.23% | 0.48 | 7.00% |
| 2026-05-14 | 1.40 | 1.41 | 1.34 | 1.34 | -4.28% | 0.48 | 6.76% |
| 2026-05-13 | 1.37 | 1.41 | 1.37 | 1.40 | +1.08% | 0.39 | 5.37% |
| 2026-05-12 | 1.42 | 1.42 | 1.37 | 1.39 | -2.05% | 0.47 | 6.50% |
| 2026-05-11 | 1.42 | 1.44 | 1.41 | 1.42 | +0.07% | 0.46 | 6.26% |
| 2026-05-08 | 1.38 | 1.42 | 1.37 | 1.42 | +2.68% | 0.45 | 6.11% |
| 2026-05-07 | 1.39 | 1.39 | 1.36 | 1.38 | +0.36% | 0.40 | 5.45% |
| 2026-05-06 | 1.34 | 1.38 | 1.34 | 1.37 | +2.61% | 0.41 | 5.58% |
| 2026-04-30 | 1.33 | 1.34 | 1.32 | 1.34 | +0.83% | 0.37 | 5.20% |
| 2026-04-29 | 1.32 | 1.33 | 1.32 | 1.33 | +0.38% | 0.30 | 4.27% |
| 2026-04-28 | 1.36 | 1.37 | 1.32 | 1.32 | -2.93% | 0.25 | 3.54% |
| 2026-04-27 | 1.35 | 1.36 | 1.34 | 1.36 | +0.22% | 0.35 | 4.84% |
| 2026-04-24 | 1.40 | 1.40 | 1.36 | 1.36 | -2.93% | 0.48 | 6.64% |
| 2026-04-23 | 1.41 | 1.43 | 1.39 | 1.40 | -0.21% | 0.77 | 10.13% |
| 2026-04-22 | 1.39 | 1.41 | 1.38 | 1.40 | +0.07% | 0.44 | 5.96% |