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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 1.00 | 1.00 | 0.99 | 1.00 | -0.30% | 0.20 | 1.01% |
| 2026-04-20 | 1.00 | 1.01 | 0.99 | 1.00 | +0.90% | 0.22 | 1.09% |
| 2026-04-17 | 0.99 | 1.00 | 0.98 | 0.99 | +0.71% | 0.18 | 0.91% |
| 2026-04-16 | 0.97 | 0.99 | 0.97 | 0.99 | +2.07% | 0.20 | 1.01% |
| 2026-04-15 | 0.98 | 0.98 | 0.96 | 0.97 | -1.02% | 0.19 | 0.94% |
| 2026-04-14 | 0.96 | 0.98 | 0.96 | 0.98 | +2.41% | 0.27 | 1.36% |
| 2026-04-13 | 0.95 | 0.96 | 0.95 | 0.95 | -0.31% | 0.22 | 1.13% |
| 2026-04-10 | 0.95 | 0.97 | 0.95 | 0.96 | +1.59% | 0.23 | 1.16% |
| 2026-04-09 | 0.94 | 0.95 | 0.93 | 0.94 | -0.84% | 0.17 | 0.88% |
| 2026-04-08 | 0.91 | 0.95 | 0.91 | 0.95 | +6.02% | 0.36 | 1.84% |
| 2026-04-07 | 0.90 | 0.91 | 0.89 | 0.90 | -0.44% | 0.18 | 0.98% |
| 2026-04-03 | 0.91 | 0.92 | 0.90 | 0.90 | -0.99% | 0.15 | 0.78% |
| 2026-04-02 | 0.93 | 0.93 | 0.90 | 0.91 | -2.05% | 0.20 | 1.07% |
| 2026-04-01 | 0.93 | 0.93 | 0.92 | 0.93 | +2.54% | 0.19 | 1.00% |
| 2026-03-31 | 0.92 | 0.93 | 0.91 | 0.91 | -0.88% | 0.17 | 0.88% |
| 2026-03-30 | 0.91 | 0.92 | 0.90 | 0.91 | -0.44% | 0.16 | 0.85% |
| 2026-03-27 | 0.90 | 0.92 | 0.90 | 0.92 | +0.66% | 0.11 | 0.58% |
| 2026-03-26 | 0.93 | 0.93 | 0.91 | 0.91 | -1.41% | 0.14 | 0.73% |
| 2026-03-25 | 0.91 | 0.93 | 0.91 | 0.93 | +1.98% | 0.19 | 0.97% |
| 2026-03-24 | 0.91 | 0.91 | 0.88 | 0.91 | +1.80% | 0.41 | 2.19% |