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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 1.02 | 1.02 | 1.00 | 1.01 | -0.29% | 4.71 | 2.19% |
| 2026-04-20 | 1.01 | 1.02 | 1.01 | 1.02 | +0.79% | 5.97 | 2.74% |
| 2026-04-17 | 1.00 | 1.01 | 1.00 | 1.01 | +0.70% | 5.59 | 2.57% |
| 2026-04-16 | 0.99 | 1.00 | 0.99 | 1.00 | +2.04% | 6.66 | 3.06% |
| 2026-04-15 | 1.00 | 1.00 | 0.98 | 0.98 | -1.11% | 5.53 | 2.55% |
| 2026-04-14 | 0.98 | 1.00 | 0.98 | 0.99 | +2.27% | 8.13 | 3.72% |
| 2026-04-13 | 0.96 | 0.98 | 0.96 | 0.97 | 0.00% | 3.77 | 1.75% |
| 2026-04-10 | 0.96 | 0.98 | 0.96 | 0.97 | +1.57% | 5.97 | 2.75% |
| 2026-04-09 | 0.96 | 0.96 | 0.95 | 0.96 | -1.14% | 4.90 | 2.29% |
| 2026-04-08 | 0.93 | 0.97 | 0.93 | 0.97 | +6.38% | 9.84 | 4.56% |
| 2026-04-07 | 0.91 | 0.92 | 0.90 | 0.91 | -0.33% | 2.93 | 1.42% |
| 2026-04-03 | 0.92 | 0.93 | 0.91 | 0.91 | -1.08% | 2.90 | 1.40% |
| 2026-04-02 | 0.94 | 0.94 | 0.92 | 0.92 | -2.23% | 4.18 | 2.00% |
| 2026-04-01 | 0.94 | 0.94 | 0.93 | 0.94 | +2.72% | 5.75 | 2.68% |
| 2026-03-31 | 0.93 | 0.94 | 0.92 | 0.92 | -0.86% | 4.10 | 1.93% |
| 2026-03-30 | 0.92 | 0.93 | 0.91 | 0.93 | -0.43% | 3.65 | 1.73% |
| 2026-03-27 | 0.91 | 0.94 | 0.91 | 0.93 | +0.54% | 3.65 | 1.72% |
| 2026-03-26 | 0.94 | 0.94 | 0.92 | 0.93 | -1.39% | 4.42 | 2.06% |
| 2026-03-25 | 0.92 | 0.94 | 0.92 | 0.94 | +1.96% | 7.01 | 3.22% |
| 2026-03-24 | 0.92 | 0.92 | 0.90 | 0.92 | +1.21% | 7.73 | 3.66% |