华夏中证机器人ETF sh.562500
1.21
+1.77%
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 | 1.19 | 1.21 | 1.17 | 1.21 | +1.77% | 13.47 | 6.65% |
| 2026-05-21 | 1.20 | 1.23 | 1.18 | 1.19 | -0.50% | 18.15 | 8.84% |
| 2026-05-20 | 1.19 | 1.20 | 1.18 | 1.19 | -0.42% | 12.07 | 5.89% |
| 2026-05-19 | 1.19 | 1.20 | 1.18 | 1.20 | +1.27% | 12.97 | 6.33% |
| 2026-05-18 | 1.16 | 1.19 | 1.16 | 1.18 | +1.63% | 16.32 | 8.06% |
| 2026-05-15 | 1.12 | 1.19 | 1.12 | 1.16 | +3.19% | 24.35 | 11.91% |
| 2026-05-14 | 1.16 | 1.16 | 1.13 | 1.13 | -2.42% | 11.32 | 5.48% |
| 2026-05-13 | 1.12 | 1.16 | 1.12 | 1.16 | +2.30% | 11.17 | 5.32% |
| 2026-05-12 | 1.14 | 1.15 | 1.12 | 1.13 | -0.96% | 11.17 | 5.28% |
| 2026-05-11 | 1.13 | 1.15 | 1.12 | 1.14 | +1.69% | 14.48 | 6.62% |
| 2026-05-08 | 1.09 | 1.13 | 1.09 | 1.12 | +2.28% | 15.64 | 7.12% |
| 2026-05-07 | 1.06 | 1.10 | 1.06 | 1.10 | +3.88% | 12.64 | 5.76% |
| 2026-05-06 | 1.04 | 1.06 | 1.04 | 1.06 | +2.33% | 8.87 | 4.14% |
| 2026-04-30 | 1.02 | 1.03 | 1.02 | 1.03 | +1.08% | 5.96 | 2.84% |
| 2026-04-29 | 1.00 | 1.02 | 1.00 | 1.02 | +0.89% | 4.90 | 2.36% |
| 2026-04-28 | 1.02 | 1.03 | 1.01 | 1.01 | -2.03% | 6.61 | 3.20% |
| 2026-04-27 | 1.00 | 1.04 | 1.00 | 1.03 | +2.68% | 8.47 | 4.03% |
| 2026-04-24 | 1.01 | 1.01 | 0.99 | 1.01 | -0.69% | 6.49 | 3.12% |
| 2026-04-23 | 1.02 | 1.03 | 1.00 | 1.01 | -0.88% | 7.61 | 3.56% |
| 2026-04-22 | 1.01 | 1.02 | 1.01 | 1.02 | +0.79% | 5.61 | 2.60% |