汇添富中证机器人ETF sz.159213
1.45
+1.75%
2026-05-22
深圳证券交易所
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 | 1.44 | 1.46 | 1.41 | 1.45 | +1.75% | 1.29 | 18.78% |
| 2026-05-21 | 1.43 | 1.48 | 1.42 | 1.43 | -0.28% | 1.29 | 19.30% |
| 2026-05-20 | 1.44 | 1.44 | 1.42 | 1.43 | -0.56% | 0.79 | 12.51% |
| 2026-05-19 | 1.43 | 1.44 | 1.42 | 1.44 | +1.12% | 0.60 | 9.59% |
| 2026-05-18 | 1.40 | 1.43 | 1.39 | 1.43 | +1.57% | 0.72 | 11.38% |
| 2026-05-15 | 1.35 | 1.43 | 1.35 | 1.40 | +3.24% | 0.73 | 11.76% |
| 2026-05-14 | 1.40 | 1.40 | 1.36 | 1.36 | -2.23% | 0.49 | 7.83% |
| 2026-05-13 | 1.35 | 1.39 | 1.35 | 1.39 | +2.21% | 1.18 | 18.50% |
| 2026-05-12 | 1.38 | 1.38 | 1.35 | 1.36 | -1.16% | 0.54 | 8.41% |
| 2026-05-11 | 1.35 | 1.38 | 1.35 | 1.38 | +1.55% | 0.74 | 11.07% |
| 2026-05-08 | 1.32 | 1.35 | 1.31 | 1.35 | +2.65% | 0.89 | 12.84% |
| 2026-05-07 | 1.27 | 1.32 | 1.27 | 1.32 | +4.02% | 0.87 | 12.46% |
| 2026-05-06 | 1.25 | 1.28 | 1.25 | 1.27 | +2.09% | 0.36 | 5.33% |
| 2026-04-30 | 1.22 | 1.25 | 1.22 | 1.24 | +1.14% | 0.46 | 7.13% |
| 2026-04-29 | 1.20 | 1.23 | 1.20 | 1.23 | +0.90% | 0.23 | 3.64% |
| 2026-04-28 | 1.23 | 1.24 | 1.21 | 1.22 | -1.93% | 0.46 | 7.49% |
| 2026-04-27 | 1.20 | 1.25 | 1.20 | 1.24 | +2.56% | 0.29 | 4.60% |
| 2026-04-24 | 1.22 | 1.22 | 1.20 | 1.21 | -0.90% | 0.28 | 4.52% |
| 2026-04-23 | 1.23 | 1.24 | 1.21 | 1.22 | -0.57% | 0.32 | 5.09% |
| 2026-04-22 | 1.21 | 1.23 | 1.21 | 1.23 | +0.82% | 0.23 | 3.58% |