汇添富中证机器人ETF sz.159213
1.46
+0.34%
2026-05-25
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 |
|---|---|---|---|---|---|---|---|
| 2026-04-22 | 1.21 | 1.23 | 1.21 | 1.23 | +0.82% | 0.23 | 3.58% |
| 2026-04-21 | 1.23 | 1.23 | 1.21 | 1.22 | -0.49% | 0.28 | 4.33% |
| 2026-04-20 | 1.22 | 1.23 | 1.21 | 1.23 | +0.74% | 0.21 | 3.28% |
| 2026-04-17 | 1.21 | 1.22 | 1.20 | 1.22 | +0.58% | 0.18 | 2.75% |
| 2026-04-16 | 1.19 | 1.21 | 1.19 | 1.21 | +2.20% | 0.48 | 7.47% |
| 2026-04-15 | 1.20 | 1.20 | 1.18 | 1.18 | -1.00% | 0.22 | 3.46% |
| 2026-04-14 | 1.18 | 1.20 | 1.18 | 1.20 | +2.31% | 0.56 | 9.01% |
| 2026-04-13 | 1.16 | 1.17 | 1.16 | 1.17 | -0.17% | 0.20 | 3.24% |
| 2026-04-10 | 1.16 | 1.18 | 1.16 | 1.17 | +1.83% | 0.20 | 3.18% |
| 2026-04-09 | 1.15 | 1.16 | 1.14 | 1.15 | -1.12% | 0.28 | 4.64% |
| 2026-04-08 | 1.12 | 1.16 | 1.12 | 1.16 | +6.22% | 0.38 | 6.16% |
| 2026-04-07 | 1.10 | 1.10 | 1.09 | 1.09 | -0.46% | 0.12 | 2.04% |
| 2026-04-03 | 1.11 | 1.12 | 1.10 | 1.10 | -0.90% | 0.14 | 2.33% |
| 2026-04-02 | 1.14 | 1.14 | 1.10 | 1.11 | -2.29% | 0.19 | 3.12% |
| 2026-04-01 | 1.12 | 1.14 | 1.12 | 1.14 | +2.62% | 0.23 | 3.79% |
| 2026-03-31 | 1.11 | 1.13 | 1.10 | 1.11 | -0.90% | 0.16 | 2.63% |
| 2026-03-30 | 1.10 | 1.12 | 1.10 | 1.12 | -0.36% | 0.17 | 2.83% |
| 2026-03-27 | 1.10 | 1.13 | 1.10 | 1.12 | +0.54% | 0.18 | 3.11% |
| 2026-03-26 | 1.13 | 1.14 | 1.11 | 1.11 | -1.24% | 0.18 | 2.94% |
| 2026-03-25 | 1.11 | 1.14 | 1.11 | 1.13 | +2.08% | 0.20 | 3.26% |