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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 1.30 | 1.30 | 1.27 | 1.28 | -0.16% | 0.11 | 4.73% |
| 2026-04-20 | 1.24 | 1.28 | 1.24 | 1.28 | +2.82% | 0.12 | 5.12% |
| 2026-04-17 | 1.23 | 1.25 | 1.22 | 1.24 | +1.06% | 0.08 | 3.67% |
| 2026-04-16 | 1.22 | 1.23 | 1.20 | 1.23 | +1.32% | 0.05 | 2.43% |
| 2026-04-15 | 1.22 | 1.23 | 1.21 | 1.21 | +0.33% | 0.07 | 3.31% |
| 2026-04-14 | 1.18 | 1.21 | 1.18 | 1.21 | +2.46% | 0.06 | 2.78% |
| 2026-04-13 | 1.17 | 1.19 | 1.17 | 1.18 | +0.25% | 0.04 | 1.89% |
| 2026-04-10 | 1.16 | 1.19 | 1.16 | 1.18 | +1.03% | 0.06 | 2.66% |
| 2026-04-09 | 1.17 | 1.18 | 1.16 | 1.17 | -1.60% | 0.07 | 3.55% |
| 2026-04-08 | 1.15 | 1.19 | 1.14 | 1.19 | +4.87% | 0.09 | 4.26% |
| 2026-04-07 | 1.14 | 1.14 | 1.12 | 1.13 | -0.44% | 0.04 | 2.13% |
| 2026-04-03 | 1.15 | 1.16 | 1.13 | 1.14 | -1.39% | 0.05 | 2.38% |
| 2026-04-02 | 1.18 | 1.18 | 1.15 | 1.15 | -1.96% | 0.04 | 2.07% |
| 2026-04-01 | 1.18 | 1.19 | 1.16 | 1.17 | +0.69% | 0.06 | 3.03% |
| 2026-03-31 | 1.18 | 1.20 | 1.17 | 1.17 | -0.85% | 0.05 | 2.19% |
| 2026-03-30 | 1.14 | 1.18 | 1.14 | 1.18 | +1.73% | 0.09 | 4.24% |
| 2026-03-27 | 1.15 | 1.16 | 1.14 | 1.16 | +0.35% | 0.04 | 1.90% |
| 2026-03-26 | 1.17 | 1.18 | 1.14 | 1.15 | -1.62% | 0.06 | 2.76% |
| 2026-03-25 | 1.15 | 1.17 | 1.15 | 1.17 | +1.39% | 0.05 | 2.57% |
| 2026-03-24 | 1.14 | 1.16 | 1.13 | 1.16 | +2.39% | 0.09 | 4.24% |