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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 0.93 | 0.93 | 0.89 | 0.89 | -4.60% | 0.38 | 1.97% |
| 2026-03-20 | 0.95 | 0.96 | 0.93 | 0.93 | -1.99% | 0.17 | 0.86% |
| 2026-03-19 | 0.97 | 0.97 | 0.95 | 0.95 | -2.76% | 0.24 | 1.22% |
| 2026-03-18 | 0.97 | 0.98 | 0.96 | 0.98 | +0.62% | 0.23 | 1.15% |
| 2026-03-17 | 0.99 | 0.99 | 0.97 | 0.97 | -1.72% | 0.19 | 0.94% |
| 2026-03-16 | 0.99 | 0.99 | 0.97 | 0.99 | -0.30% | 0.21 | 1.04% |
| 2026-03-13 | 1.00 | 1.01 | 0.99 | 0.99 | -1.39% | 0.16 | 0.79% |
| 2026-03-12 | 1.02 | 1.02 | 1.00 | 1.01 | -1.08% | 0.20 | 0.95% |
| 2026-03-11 | 1.02 | 1.03 | 1.02 | 1.02 | -0.29% | 0.17 | 0.78% |
| 2026-03-10 | 1.01 | 1.02 | 1.01 | 1.02 | +1.89% | 0.24 | 1.11% |
| 2026-03-09 | 0.99 | 1.01 | 0.97 | 1.00 | -0.69% | 0.20 | 0.98% |
| 2026-03-06 | 1.00 | 1.01 | 1.00 | 1.01 | +0.30% | 0.12 | 0.55% |
| 2026-03-05 | 1.00 | 1.01 | 1.00 | 1.01 | +1.82% | 0.42 | 1.98% |
| 2026-03-04 | 1.00 | 1.00 | 0.98 | 0.99 | -0.80% | 0.44 | 2.09% |
| 2026-03-03 | 1.04 | 1.05 | 0.99 | 1.00 | -4.68% | 0.53 | 2.43% |
| 2026-03-02 | 1.05 | 1.06 | 1.04 | 1.05 | -2.15% | 0.28 | 1.27% |
| 2026-02-27 | 1.06 | 1.07 | 1.06 | 1.07 | +0.09% | 0.21 | 0.92% |
| 2026-02-26 | 1.06 | 1.07 | 1.06 | 1.07 | +0.38% | 0.28 | 1.22% |
| 2026-02-25 | 1.07 | 1.07 | 1.05 | 1.06 | +0.19% | 0.46 | 2.06% |
| 2026-02-24 | 1.08 | 1.09 | 1.06 | 1.06 | -0.75% | 0.60 | 2.74% |