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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 1.13 | 1.13 | 1.12 | 1.13 | -0.27% | 0.07 | 3.95% |
| 2026-04-20 | 1.13 | 1.13 | 1.12 | 1.13 | +0.62% | 0.07 | 3.68% |
| 2026-04-17 | 1.11 | 1.12 | 1.11 | 1.12 | +0.99% | 0.07 | 3.67% |
| 2026-04-16 | 1.09 | 1.11 | 1.09 | 1.11 | +2.02% | 0.08 | 3.96% |
| 2026-04-15 | 1.11 | 1.11 | 1.09 | 1.09 | -1.09% | 0.09 | 4.68% |
| 2026-04-14 | 1.09 | 1.10 | 1.09 | 1.10 | +2.23% | 0.08 | 4.00% |
| 2026-04-13 | 1.07 | 1.08 | 1.07 | 1.08 | 0.00% | 0.07 | 3.78% |
| 2026-04-10 | 1.06 | 1.09 | 1.06 | 1.08 | +1.79% | 0.09 | 4.84% |
| 2026-04-09 | 1.07 | 1.07 | 1.05 | 1.06 | -1.03% | 0.08 | 4.15% |
| 2026-04-08 | 1.04 | 1.07 | 1.03 | 1.07 | +6.05% | 0.12 | 6.04% |
| 2026-04-07 | 1.01 | 1.02 | 1.00 | 1.01 | -0.39% | 0.05 | 2.58% |
| 2026-04-03 | 1.03 | 1.03 | 1.01 | 1.01 | -0.98% | 0.02 | 1.31% |
| 2026-04-02 | 1.04 | 1.04 | 1.02 | 1.02 | -2.01% | 0.06 | 3.28% |
| 2026-04-01 | 1.03 | 1.05 | 1.03 | 1.04 | +2.55% | 0.06 | 3.11% |
| 2026-03-31 | 1.03 | 1.04 | 1.02 | 1.02 | -0.97% | 0.05 | 2.54% |
| 2026-03-30 | 1.02 | 1.03 | 1.01 | 1.03 | -0.39% | 0.03 | 1.60% |
| 2026-03-27 | 1.01 | 1.04 | 1.00 | 1.03 | +0.39% | 0.03 | 1.53% |
| 2026-03-26 | 1.04 | 1.05 | 1.02 | 1.03 | -1.25% | 0.03 | 1.39% |
| 2026-03-25 | 1.02 | 1.04 | 1.02 | 1.04 | +2.26% | 0.06 | 3.01% |
| 2026-03-24 | 1.02 | 1.05 | 0.99 | 1.02 | +1.39% | 0.05 | 2.99% |