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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 1.07 | 1.09 | 1.07 | 1.08 | +0.09% | 13.02 | 4.94% |
| 2026-02-12 | 1.07 | 1.08 | 1.06 | 1.08 | +1.41% | 10.31 | 3.96% |
| 2026-02-11 | 1.08 | 1.08 | 1.07 | 1.07 | -1.11% | 8.19 | 3.20% |
| 2026-02-10 | 1.07 | 1.08 | 1.07 | 1.08 | +0.84% | 13.40 | 5.31% |
| 2026-02-09 | 1.06 | 1.07 | 1.06 | 1.07 | +1.71% | 9.21 | 3.70% |
| 2026-02-06 | 1.03 | 1.06 | 1.03 | 1.05 | +0.67% | 10.45 | 4.23% |
| 2026-02-05 | 1.05 | 1.06 | 1.04 | 1.04 | -1.79% | 10.28 | 4.15% |
| 2026-02-04 | 1.07 | 1.07 | 1.05 | 1.06 | -0.75% | 9.06 | 3.65% |
| 2026-02-03 | 1.05 | 1.07 | 1.04 | 1.07 | +2.68% | 11.29 | 4.54% |
| 2026-02-02 | 1.06 | 1.07 | 1.04 | 1.04 | -1.88% | 14.23 | 5.82% |
| 2026-01-30 | 1.06 | 1.08 | 1.04 | 1.06 | -0.47% | 16.75 | 6.84% |
| 2026-01-29 | 1.08 | 1.10 | 1.07 | 1.07 | -1.47% | 17.19 | 6.74% |
| 2026-01-28 | 1.10 | 1.10 | 1.08 | 1.08 | -1.72% | 17.19 | 6.85% |
| 2026-01-27 | 1.09 | 1.11 | 1.08 | 1.10 | +0.46% | 15.57 | 6.09% |
| 2026-01-26 | 1.14 | 1.15 | 1.10 | 1.10 | -2.74% | 21.14 | 8.07% |
| 2026-01-23 | 1.12 | 1.13 | 1.11 | 1.13 | +1.35% | 13.17 | 4.95% |
| 2026-01-22 | 1.12 | 1.13 | 1.11 | 1.11 | -0.09% | 13.38 | 5.11% |
| 2026-01-21 | 1.09 | 1.12 | 1.09 | 1.12 | +1.73% | 14.70 | 5.57% |
| 2026-01-20 | 1.11 | 1.12 | 1.09 | 1.10 | -1.35% | 14.88 | 5.66% |
| 2026-01-19 | 1.11 | 1.12 | 1.10 | 1.11 | +0.45% | 16.47 | 6.27% |