富国国证通用航空产业ETF sz.159392
1.16
+0.61%
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 | 1.15 | 1.17 | 1.15 | 1.16 | +0.61% | 0.07 | 3.10% |
| 2026-05-21 | 1.19 | 1.20 | 1.15 | 1.15 | -2.53% | 0.05 | 2.35% |
| 2026-05-20 | 1.20 | 1.20 | 1.18 | 1.18 | -1.09% | 0.04 | 1.54% |
| 2026-05-19 | 1.20 | 1.21 | 1.18 | 1.20 | -0.42% | 0.07 | 2.87% |
| 2026-05-18 | 1.20 | 1.21 | 1.19 | 1.20 | +0.17% | 0.06 | 2.56% |
| 2026-05-15 | 1.22 | 1.24 | 1.19 | 1.20 | -1.88% | 0.07 | 3.09% |
| 2026-05-14 | 1.28 | 1.28 | 1.22 | 1.22 | -4.30% | 0.16 | 6.75% |
| 2026-05-13 | 1.26 | 1.28 | 1.25 | 1.28 | +1.03% | 0.09 | 3.78% |
| 2026-05-12 | 1.30 | 1.30 | 1.25 | 1.26 | -1.94% | 0.07 | 2.98% |
| 2026-05-11 | 1.30 | 1.30 | 1.28 | 1.29 | +0.16% | 0.16 | 6.65% |
| 2026-05-08 | 1.26 | 1.29 | 1.25 | 1.29 | +2.55% | 0.08 | 3.45% |
| 2026-05-07 | 1.26 | 1.26 | 1.24 | 1.26 | +0.48% | 0.07 | 2.92% |
| 2026-05-06 | 1.23 | 1.26 | 1.22 | 1.25 | +2.46% | 0.08 | 3.22% |
| 2026-04-30 | 1.21 | 1.22 | 1.20 | 1.22 | +0.91% | 0.05 | 2.17% |
| 2026-04-29 | 1.20 | 1.22 | 1.19 | 1.21 | +0.42% | 0.04 | 1.74% |
| 2026-04-28 | 1.24 | 1.24 | 1.20 | 1.20 | -2.82% | 0.06 | 2.44% |
| 2026-04-27 | 1.23 | 1.24 | 1.22 | 1.24 | -0.08% | 0.06 | 2.68% |
| 2026-04-24 | 1.27 | 1.27 | 1.23 | 1.24 | -2.52% | 0.07 | 3.11% |
| 2026-04-23 | 1.27 | 1.29 | 1.26 | 1.27 | -0.08% | 0.10 | 4.10% |
| 2026-04-22 | 1.27 | 1.27 | 1.25 | 1.27 | -0.24% | 0.07 | 3.06% |