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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 1.19 | 1.20 | 1.18 | 1.20 | +0.17% | 0.10 | 4.21% |
| 2026-02-12 | 1.18 | 1.20 | 1.17 | 1.20 | +1.27% | 0.07 | 2.91% |
| 2026-02-11 | 1.19 | 1.19 | 1.18 | 1.18 | -1.17% | 0.08 | 3.61% |
| 2026-02-10 | 1.19 | 1.20 | 1.18 | 1.20 | +1.27% | 0.13 | 5.61% |
| 2026-02-09 | 1.18 | 1.18 | 1.17 | 1.18 | +1.64% | 0.07 | 3.25% |
| 2026-02-06 | 1.14 | 1.17 | 1.13 | 1.16 | +0.61% | 0.06 | 2.73% |
| 2026-02-05 | 1.17 | 1.17 | 1.15 | 1.15 | -1.70% | 0.09 | 3.99% |
| 2026-02-04 | 1.18 | 1.18 | 1.16 | 1.17 | -0.51% | 0.08 | 3.71% |
| 2026-02-03 | 1.15 | 1.18 | 1.15 | 1.18 | +2.61% | 0.10 | 4.39% |
| 2026-02-02 | 1.18 | 1.18 | 1.15 | 1.15 | -2.38% | 0.16 | 7.13% |
| 2026-01-30 | 1.18 | 1.19 | 1.14 | 1.18 | -0.42% | 0.15 | 6.37% |
| 2026-01-29 | 1.19 | 1.21 | 1.18 | 1.18 | -1.00% | 0.14 | 5.76% |
| 2026-01-28 | 1.22 | 1.22 | 1.19 | 1.20 | -1.97% | 0.18 | 7.61% |
| 2026-01-27 | 1.21 | 1.22 | 1.19 | 1.22 | +0.66% | 0.12 | 5.01% |
| 2026-01-26 | 1.25 | 1.27 | 1.21 | 1.21 | -2.57% | 0.16 | 6.51% |
| 2026-01-23 | 1.23 | 1.24 | 1.23 | 1.24 | +1.55% | 0.21 | 7.98% |
| 2026-01-22 | 1.23 | 1.24 | 1.22 | 1.22 | -0.41% | 0.11 | 4.39% |
| 2026-01-21 | 1.20 | 1.23 | 1.20 | 1.23 | +1.74% | 0.21 | 7.85% |
| 2026-01-20 | 1.23 | 1.24 | 1.20 | 1.21 | -1.39% | 0.28 | 10.12% |
| 2026-01-19 | 1.22 | 1.24 | 1.21 | 1.23 | +0.16% | 0.31 | 11.69% |