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 |
|---|---|---|---|---|---|---|---|
| 2026-03-24 | 1.11 | 1.11 | 1.08 | 1.10 | +1.28% | 0.24 | 3.97% |
| 2026-03-23 | 1.13 | 1.14 | 1.08 | 1.09 | -4.47% | 0.36 | 5.99% |
| 2026-03-20 | 1.16 | 1.17 | 1.14 | 1.14 | -1.89% | 0.18 | 2.85% |
| 2026-03-19 | 1.18 | 1.18 | 1.16 | 1.16 | -2.51% | 0.21 | 3.39% |
| 2026-03-18 | 1.19 | 1.20 | 1.18 | 1.19 | +0.51% | 0.16 | 2.57% |
| 2026-03-17 | 1.21 | 1.22 | 1.19 | 1.19 | -1.57% | 0.19 | 2.92% |
| 2026-03-16 | 1.21 | 1.21 | 1.19 | 1.21 | -0.25% | 0.19 | 2.89% |
| 2026-03-13 | 1.23 | 1.23 | 1.21 | 1.21 | -1.55% | 0.20 | 2.99% |
| 2026-03-12 | 1.24 | 1.25 | 1.22 | 1.23 | -1.21% | 0.21 | 3.08% |
| 2026-03-11 | 1.24 | 1.26 | 1.24 | 1.24 | -0.32% | 0.28 | 4.02% |
| 2026-03-10 | 1.23 | 1.25 | 1.23 | 1.25 | +2.04% | 0.24 | 3.49% |
| 2026-03-09 | 1.21 | 1.23 | 1.19 | 1.22 | -0.73% | 0.31 | 4.54% |
| 2026-03-06 | 1.23 | 1.24 | 1.22 | 1.23 | +0.49% | 0.25 | 3.61% |
| 2026-03-05 | 1.23 | 1.24 | 1.22 | 1.23 | +1.57% | 0.24 | 3.42% |
| 2026-03-04 | 1.20 | 1.22 | 1.20 | 1.21 | -0.74% | 0.45 | 6.42% |
| 2026-03-03 | 1.27 | 1.28 | 1.21 | 1.22 | -4.70% | 0.42 | 5.75% |
| 2026-03-02 | 1.27 | 1.29 | 1.27 | 1.28 | -2.37% | 0.32 | 4.23% |
| 2026-02-27 | 1.30 | 1.31 | 1.29 | 1.31 | +0.38% | 0.44 | 5.58% |
| 2026-02-26 | 1.30 | 1.31 | 1.29 | 1.30 | +0.46% | 0.29 | 3.62% |
| 2026-02-25 | 1.29 | 1.30 | 1.29 | 1.30 | +0.15% | 0.29 | 3.79% |