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 |
|---|---|---|---|---|---|---|---|
| 2026-02-24 | 1.34 | 1.34 | 1.29 | 1.29 | -0.77% | 0.47 | 6.20% |
| 2026-02-13 | 1.30 | 1.31 | 1.29 | 1.30 | +0.31% | 0.41 | 5.26% |
| 2026-02-12 | 1.28 | 1.30 | 1.28 | 1.30 | +1.25% | 0.22 | 2.88% |
| 2026-02-11 | 1.29 | 1.30 | 1.28 | 1.28 | -1.15% | 0.28 | 3.64% |
| 2026-02-10 | 1.28 | 1.30 | 1.28 | 1.30 | +1.09% | 0.24 | 3.04% |
| 2026-02-09 | 1.28 | 1.28 | 1.27 | 1.28 | +1.58% | 0.26 | 3.36% |
| 2026-02-06 | 1.25 | 1.28 | 1.24 | 1.26 | +0.72% | 0.30 | 3.91% |
| 2026-02-05 | 1.28 | 1.28 | 1.25 | 1.26 | -1.72% | 0.30 | 3.84% |
| 2026-02-04 | 1.29 | 1.29 | 1.26 | 1.28 | -0.70% | 0.36 | 4.63% |
| 2026-02-03 | 1.26 | 1.29 | 1.26 | 1.29 | +2.63% | 0.35 | 4.48% |
| 2026-02-02 | 1.28 | 1.29 | 1.25 | 1.25 | -2.11% | 0.46 | 5.67% |
| 2026-01-30 | 1.28 | 1.29 | 1.25 | 1.28 | -0.47% | 0.97 | 11.28% |
| 2026-01-29 | 1.30 | 1.32 | 1.29 | 1.29 | -1.23% | 0.42 | 4.72% |
| 2026-01-28 | 1.33 | 1.33 | 1.30 | 1.30 | -1.88% | 0.31 | 3.44% |
| 2026-01-27 | 1.32 | 1.33 | 1.29 | 1.33 | +0.38% | 0.34 | 3.80% |
| 2026-01-26 | 1.36 | 1.38 | 1.32 | 1.32 | -2.51% | 0.65 | 6.87% |
| 2026-01-23 | 1.34 | 1.36 | 1.34 | 1.36 | +1.42% | 0.29 | 3.06% |
| 2026-01-22 | 1.34 | 1.35 | 1.33 | 1.34 | -0.22% | 0.52 | 5.34% |
| 2026-01-21 | 1.31 | 1.35 | 1.30 | 1.34 | +1.67% | 0.38 | 3.83% |
| 2026-01-20 | 1.34 | 1.35 | 1.31 | 1.32 | -1.35% | 0.39 | 3.95% |