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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 1.07 | 1.07 | 1.06 | 1.07 | +0.38% | 0.38 | 1.77% |
| 2026-02-12 | 1.05 | 1.07 | 1.05 | 1.07 | +1.14% | 0.34 | 1.60% |
| 2026-02-11 | 1.06 | 1.07 | 1.05 | 1.05 | -0.94% | 0.27 | 1.27% |
| 2026-02-10 | 1.05 | 1.07 | 1.05 | 1.06 | +1.24% | 0.28 | 1.31% |
| 2026-02-09 | 1.05 | 1.05 | 1.04 | 1.05 | +1.55% | 0.20 | 0.93% |
| 2026-02-06 | 1.03 | 1.05 | 1.01 | 1.03 | +0.39% | 0.24 | 1.15% |
| 2026-02-05 | 1.05 | 1.05 | 1.02 | 1.03 | -1.53% | 0.48 | 2.35% |
| 2026-02-04 | 1.05 | 1.05 | 1.04 | 1.05 | -0.76% | 0.32 | 1.57% |
| 2026-02-03 | 1.03 | 1.05 | 1.03 | 1.05 | +2.73% | 0.32 | 1.55% |
| 2026-02-02 | 1.04 | 1.05 | 1.02 | 1.03 | -2.19% | 0.39 | 1.90% |
| 2026-01-30 | 1.05 | 1.06 | 1.02 | 1.05 | -0.57% | 0.58 | 2.83% |
| 2026-01-29 | 1.06 | 1.08 | 1.05 | 1.06 | -0.94% | 0.35 | 1.67% |
| 2026-01-28 | 1.09 | 1.09 | 1.06 | 1.07 | -1.93% | 0.32 | 1.49% |
| 2026-01-27 | 1.08 | 1.09 | 1.06 | 1.09 | +0.28% | 0.43 | 2.03% |
| 2026-01-26 | 1.11 | 1.13 | 1.08 | 1.08 | -2.34% | 0.57 | 2.62% |
| 2026-01-23 | 1.11 | 1.11 | 1.09 | 1.11 | +1.19% | 0.48 | 2.18% |
| 2026-01-22 | 1.10 | 1.11 | 1.09 | 1.10 | -0.18% | 0.36 | 1.65% |
| 2026-01-21 | 1.07 | 1.10 | 1.07 | 1.10 | +1.76% | 0.45 | 2.06% |
| 2026-01-20 | 1.10 | 1.11 | 1.07 | 1.08 | -1.28% | 0.36 | 1.65% |
| 2026-01-19 | 1.09 | 1.10 | 1.08 | 1.09 | +0.55% | 0.44 | 1.99% |