万家中证机器人ETF sh.560630
1.35
+1.43%
2026-05-22
上海证券交易所
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 | 1.33 | 1.35 | 1.31 | 1.35 | +1.43% | 0.25 | 13.35% |
| 2026-05-21 | 1.33 | 1.38 | 1.32 | 1.33 | +0.08% | 0.32 | 16.69% |
| 2026-05-20 | 1.32 | 1.33 | 1.32 | 1.33 | -0.60% | 0.24 | 12.74% |
| 2026-05-19 | 1.32 | 1.34 | 1.32 | 1.34 | +0.98% | 0.19 | 10.17% |
| 2026-05-18 | 1.29 | 1.33 | 1.29 | 1.32 | +2.00% | 0.32 | 17.40% |
| 2026-05-15 | 1.25 | 1.33 | 1.25 | 1.30 | +3.18% | 0.31 | 17.09% |
| 2026-05-14 | 1.30 | 1.30 | 1.26 | 1.26 | -2.63% | 0.13 | 7.11% |
| 2026-05-13 | 1.25 | 1.29 | 1.25 | 1.29 | +2.38% | 0.18 | 10.15% |
| 2026-05-12 | 1.28 | 1.28 | 1.25 | 1.26 | -1.33% | 0.22 | 12.36% |
| 2026-05-11 | 1.25 | 1.28 | 1.25 | 1.28 | +2.07% | 0.24 | 12.76% |
| 2026-05-08 | 1.22 | 1.26 | 1.22 | 1.25 | +2.37% | 0.21 | 10.80% |
| 2026-05-07 | 1.18 | 1.23 | 1.18 | 1.23 | +3.81% | 0.20 | 10.48% |
| 2026-05-06 | 1.15 | 1.19 | 1.15 | 1.18 | +2.25% | 0.12 | 6.08% |
| 2026-04-30 | 1.14 | 1.16 | 1.14 | 1.15 | +1.23% | 0.09 | 5.10% |
| 2026-04-29 | 1.12 | 1.14 | 1.12 | 1.14 | +0.97% | 0.05 | 2.78% |
| 2026-04-28 | 1.14 | 1.14 | 1.12 | 1.13 | -1.83% | 0.09 | 5.19% |
| 2026-04-27 | 1.12 | 1.16 | 1.12 | 1.15 | +2.68% | 0.12 | 6.24% |
| 2026-04-24 | 1.13 | 1.13 | 1.11 | 1.12 | -0.62% | 0.09 | 5.04% |
| 2026-04-23 | 1.14 | 1.14 | 1.12 | 1.13 | -0.88% | 0.07 | 3.94% |
| 2026-04-22 | 1.12 | 1.14 | 1.12 | 1.14 | +0.89% | 0.08 | 4.20% |