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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 0.93 | 0.94 | 0.90 | 0.91 | -4.11% | 10.11 | 4.76% |
| 2026-03-20 | 0.97 | 0.97 | 0.95 | 0.95 | -1.86% | 6.60 | 2.99% |
| 2026-03-19 | 0.98 | 0.98 | 0.96 | 0.97 | -2.72% | 7.81 | 3.51% |
| 2026-03-18 | 0.99 | 0.99 | 0.98 | 0.99 | +0.61% | 7.03 | 3.12% |
| 2026-03-17 | 1.01 | 1.01 | 0.99 | 0.99 | -1.69% | 7.72 | 3.41% |
| 2026-03-16 | 1.00 | 1.00 | 0.99 | 1.00 | -0.30% | 7.30 | 3.24% |
| 2026-03-13 | 1.01 | 1.02 | 1.00 | 1.01 | -1.56% | 5.79 | 2.53% |
| 2026-03-12 | 1.03 | 1.04 | 1.01 | 1.02 | -1.06% | 5.43 | 2.34% |
| 2026-03-11 | 1.04 | 1.05 | 1.03 | 1.03 | -0.29% | 4.94 | 2.09% |
| 2026-03-10 | 1.03 | 1.04 | 1.03 | 1.04 | +1.97% | 8.16 | 3.43% |
| 2026-03-09 | 1.00 | 1.02 | 0.99 | 1.02 | -0.78% | 9.39 | 4.08% |
| 2026-03-06 | 1.01 | 1.03 | 1.01 | 1.02 | +0.49% | 5.40 | 2.29% |
| 2026-03-05 | 1.02 | 1.03 | 1.01 | 1.02 | +1.69% | 8.16 | 3.43% |
| 2026-03-04 | 1.00 | 1.02 | 0.99 | 1.00 | -0.69% | 12.77 | 5.34% |
| 2026-03-03 | 1.06 | 1.06 | 1.01 | 1.01 | -4.81% | 15.28 | 6.19% |
| 2026-03-02 | 1.06 | 1.07 | 1.05 | 1.06 | -2.21% | 12.88 | 4.99% |
| 2026-02-27 | 1.07 | 1.09 | 1.07 | 1.08 | +0.18% | 11.23 | 4.20% |
| 2026-02-26 | 1.08 | 1.09 | 1.07 | 1.08 | +0.56% | 11.08 | 4.10% |
| 2026-02-25 | 1.07 | 1.08 | 1.07 | 1.08 | 0.00% | 12.43 | 4.61% |
| 2026-02-24 | 1.11 | 1.11 | 1.07 | 1.08 | -0.55% | 18.68 | 6.98% |