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 |
|---|---|---|---|---|---|---|---|
| 2026-01-16 | 1.09 | 1.11 | 1.09 | 1.11 | +2.12% | 17.23 | 6.60% |
| 2026-01-15 | 1.07 | 1.09 | 1.07 | 1.08 | 0.00% | 12.92 | 5.00% |
| 2026-01-14 | 1.08 | 1.11 | 1.07 | 1.08 | +0.37% | 22.98 | 8.67% |
| 2026-01-13 | 1.10 | 1.11 | 1.07 | 1.08 | -1.37% | 22.14 | 8.18% |
| 2026-01-12 | 1.07 | 1.10 | 1.06 | 1.09 | +2.91% | 19.44 | 7.20% |
| 2026-01-09 | 1.04 | 1.07 | 1.04 | 1.06 | +1.92% | 14.48 | 5.46% |
| 2026-01-08 | 1.03 | 1.05 | 1.03 | 1.04 | +1.06% | 13.77 | 5.18% |
| 2026-01-07 | 1.04 | 1.05 | 1.02 | 1.03 | -0.77% | 15.98 | 5.99% |
| 2026-01-06 | 1.04 | 1.04 | 1.03 | 1.04 | +0.39% | 17.15 | 6.41% |
| 2026-01-05 | 1.02 | 1.04 | 1.01 | 1.04 | +1.77% | 18.49 | 6.90% |