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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 1.17 | 1.18 | 1.12 | 1.13 | -4.97% | 0.07 | 3.37% |
| 2026-03-20 | 1.22 | 1.23 | 1.18 | 1.19 | -2.55% | 0.06 | 2.73% |
| 2026-03-19 | 1.24 | 1.24 | 1.21 | 1.22 | -2.09% | 0.05 | 2.35% |
| 2026-03-18 | 1.22 | 1.24 | 1.22 | 1.24 | +1.97% | 0.06 | 2.46% |
| 2026-03-17 | 1.26 | 1.26 | 1.22 | 1.22 | -2.63% | 0.06 | 2.70% |
| 2026-03-16 | 1.25 | 1.25 | 1.24 | 1.25 | +0.08% | 0.07 | 3.10% |
| 2026-03-13 | 1.29 | 1.29 | 1.25 | 1.25 | -2.87% | 0.12 | 5.05% |
| 2026-03-12 | 1.31 | 1.31 | 1.27 | 1.29 | -2.20% | 0.11 | 4.99% |
| 2026-03-11 | 1.33 | 1.33 | 1.31 | 1.32 | -1.05% | 0.08 | 3.27% |
| 2026-03-10 | 1.32 | 1.35 | 1.32 | 1.33 | +1.06% | 0.08 | 3.21% |
| 2026-03-09 | 1.31 | 1.32 | 1.29 | 1.32 | -0.98% | 0.11 | 4.72% |
| 2026-03-06 | 1.31 | 1.35 | 1.30 | 1.33 | +1.45% | 0.11 | 4.53% |
| 2026-03-05 | 1.31 | 1.32 | 1.30 | 1.31 | +0.38% | 0.10 | 4.36% |
| 2026-03-04 | 1.25 | 1.31 | 1.25 | 1.31 | +2.19% | 0.16 | 6.73% |
| 2026-03-03 | 1.37 | 1.37 | 1.28 | 1.28 | -6.78% | 0.24 | 10.63% |
| 2026-03-02 | 1.34 | 1.39 | 1.34 | 1.37 | +2.54% | 0.21 | 9.16% |
| 2026-02-27 | 1.34 | 1.35 | 1.33 | 1.34 | -0.30% | 0.11 | 4.58% |
| 2026-02-26 | 1.33 | 1.34 | 1.31 | 1.34 | +1.21% | 0.16 | 6.96% |
| 2026-02-25 | 1.31 | 1.33 | 1.31 | 1.33 | +0.99% | 0.10 | 4.25% |
| 2026-02-24 | 1.31 | 1.33 | 1.30 | 1.31 | +0.31% | 0.12 | 5.22% |