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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 1.03 | 1.05 | 1.00 | 1.00 | -4.38% | 0.06 | 3.42% |
| 2026-03-20 | 1.07 | 1.08 | 1.05 | 1.05 | -2.05% | 0.07 | 3.66% |
| 2026-03-19 | 1.09 | 1.09 | 1.07 | 1.07 | -2.63% | 0.04 | 2.32% |
| 2026-03-18 | 1.09 | 1.11 | 1.08 | 1.10 | +0.73% | 0.05 | 2.50% |
| 2026-03-17 | 1.11 | 1.12 | 1.09 | 1.09 | -1.53% | 0.04 | 1.81% |
| 2026-03-16 | 1.11 | 1.11 | 1.09 | 1.11 | -0.45% | 0.06 | 3.01% |
| 2026-03-13 | 1.13 | 1.13 | 1.11 | 1.11 | -1.41% | 0.03 | 1.36% |
| 2026-03-12 | 1.14 | 1.15 | 1.12 | 1.13 | -1.22% | 0.02 | 0.98% |
| 2026-03-11 | 1.15 | 1.16 | 1.14 | 1.15 | -0.26% | 0.06 | 3.04% |
| 2026-03-10 | 1.13 | 1.15 | 1.13 | 1.15 | +1.95% | 0.06 | 3.03% |
| 2026-03-09 | 1.12 | 1.13 | 1.09 | 1.13 | -0.79% | 0.05 | 2.60% |
| 2026-03-06 | 1.13 | 1.14 | 1.12 | 1.14 | +0.44% | 0.03 | 1.65% |
| 2026-03-05 | 1.13 | 1.14 | 1.12 | 1.13 | +1.89% | 0.10 | 4.59% |
| 2026-03-04 | 1.11 | 1.12 | 1.10 | 1.11 | -0.72% | 0.07 | 3.23% |
| 2026-03-03 | 1.18 | 1.18 | 1.11 | 1.12 | -5.02% | 0.14 | 6.41% |
| 2026-03-02 | 1.19 | 1.19 | 1.17 | 1.18 | -2.16% | 0.10 | 4.50% |
| 2026-02-27 | 1.19 | 1.20 | 1.19 | 1.20 | +0.50% | 0.09 | 3.80% |
| 2026-02-26 | 1.19 | 1.20 | 1.18 | 1.20 | +0.42% | 0.11 | 4.90% |
| 2026-02-25 | 1.19 | 1.20 | 1.18 | 1.19 | +0.08% | 0.11 | 4.54% |
| 2026-02-24 | 1.23 | 1.23 | 1.19 | 1.19 | -0.67% | 0.17 | 7.32% |