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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 1.30 | 1.32 | 1.30 | 1.31 | +0.31% | 0.12 | 4.95% |
| 2026-02-12 | 1.29 | 1.31 | 1.29 | 1.30 | +0.08% | 0.20 | 8.37% |
| 2026-02-11 | 1.45 | 1.45 | 1.30 | 1.30 | -1.21% | 0.28 | 12.86% |
| 2026-02-10 | 1.32 | 1.32 | 1.29 | 1.32 | +0.30% | 0.07 | 3.28% |
| 2026-02-09 | 1.31 | 1.32 | 1.30 | 1.32 | +1.62% | 0.07 | 3.17% |
| 2026-02-06 | 1.32 | 1.32 | 1.29 | 1.29 | -1.52% | 0.08 | 3.94% |
| 2026-02-05 | 1.31 | 1.34 | 1.30 | 1.31 | -0.75% | 0.08 | 4.04% |
| 2026-02-04 | 1.33 | 1.34 | 1.31 | 1.32 | -0.23% | 0.12 | 5.96% |
| 2026-02-03 | 1.30 | 1.33 | 1.28 | 1.33 | +3.91% | 0.11 | 5.66% |
| 2026-02-02 | 1.28 | 1.32 | 1.27 | 1.28 | -1.69% | 0.10 | 5.40% |
| 2026-01-30 | 1.33 | 1.33 | 1.28 | 1.30 | -2.18% | 0.11 | 5.65% |
| 2026-01-29 | 1.35 | 1.36 | 1.33 | 1.33 | -1.56% | 0.14 | 6.94% |
| 2026-01-28 | 1.38 | 1.38 | 1.34 | 1.35 | -1.89% | 0.13 | 6.50% |
| 2026-01-27 | 1.35 | 1.38 | 1.33 | 1.38 | +1.33% | 0.15 | 7.40% |
| 2026-01-26 | 1.43 | 1.43 | 1.35 | 1.36 | -5.23% | 0.25 | 12.84% |
| 2026-01-23 | 1.38 | 1.44 | 1.38 | 1.43 | +3.92% | 0.28 | 14.01% |
| 2026-01-22 | 1.34 | 1.38 | 1.34 | 1.38 | +2.68% | 0.21 | 10.58% |
| 2026-01-21 | 1.33 | 1.36 | 1.32 | 1.34 | -0.52% | 0.10 | 5.38% |
| 2026-01-20 | 1.39 | 1.40 | 1.33 | 1.35 | -3.02% | 0.20 | 10.44% |
| 2026-01-19 | 1.34 | 1.40 | 1.34 | 1.39 | +2.20% | 0.16 | 8.02% |