招商中证机器人ETF sh.560770
1.19
+1.45%
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 | 1.17 | 1.20 | 1.16 | 1.19 | +1.45% | 0.52 | 2.67% |
| 2026-05-21 | 1.18 | 1.22 | 1.17 | 1.18 | -0.09% | 0.52 | 2.65% |
| 2026-05-20 | 1.18 | 1.18 | 1.16 | 1.18 | -0.51% | 0.31 | 1.57% |
| 2026-05-19 | 1.17 | 1.18 | 1.16 | 1.18 | +1.20% | 0.46 | 2.39% |
| 2026-05-18 | 1.15 | 1.17 | 1.14 | 1.17 | +1.83% | 0.82 | 4.22% |
| 2026-05-15 | 1.11 | 1.17 | 1.10 | 1.15 | +3.05% | 0.98 | 5.00% |
| 2026-05-14 | 1.15 | 1.15 | 1.11 | 1.11 | -2.28% | 0.51 | 2.58% |
| 2026-05-13 | 1.10 | 1.14 | 1.10 | 1.14 | +2.15% | 0.61 | 3.04% |
| 2026-05-12 | 1.13 | 1.13 | 1.10 | 1.11 | -0.98% | 0.81 | 3.97% |
| 2026-05-11 | 1.11 | 1.13 | 1.11 | 1.13 | +1.72% | 0.88 | 4.19% |
| 2026-05-08 | 1.08 | 1.11 | 1.07 | 1.11 | +2.31% | 0.70 | 3.34% |
| 2026-05-07 | 1.04 | 1.08 | 1.04 | 1.08 | +3.84% | 0.61 | 2.91% |
| 2026-05-06 | 1.02 | 1.05 | 1.02 | 1.04 | +2.16% | 0.44 | 2.15% |
| 2026-04-30 | 1.01 | 1.02 | 1.00 | 1.02 | +1.19% | 0.25 | 1.26% |
| 2026-04-29 | 1.00 | 1.01 | 0.99 | 1.01 | +1.00% | 0.17 | 0.86% |
| 2026-04-28 | 1.02 | 1.02 | 0.99 | 1.00 | -2.06% | 0.20 | 1.01% |
| 2026-04-27 | 0.99 | 1.02 | 0.99 | 1.02 | +2.62% | 0.34 | 1.68% |
| 2026-04-24 | 1.00 | 1.00 | 0.98 | 0.99 | -0.80% | 0.28 | 1.44% |
| 2026-04-23 | 1.01 | 1.01 | 0.99 | 1.00 | -0.60% | 0.18 | 0.90% |
| 2026-04-22 | 0.99 | 1.01 | 0.99 | 1.01 | +0.60% | 0.21 | 1.04% |