嘉实中证机器人ETF sz.159526
1.77
+2.01%
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 | 1.74 | 1.78 | 1.72 | 1.77 | +2.01% | 0.54 | 5.42% |
| 2026-05-21 | 1.75 | 1.81 | 1.74 | 1.74 | -0.46% | 0.55 | 5.53% |
| 2026-05-20 | 1.76 | 1.76 | 1.73 | 1.75 | -0.68% | 0.38 | 3.89% |
| 2026-05-19 | 1.73 | 1.76 | 1.73 | 1.76 | +1.50% | 0.40 | 4.06% |
| 2026-05-18 | 1.71 | 1.74 | 1.70 | 1.73 | +1.46% | 0.71 | 7.16% |
| 2026-05-15 | 1.65 | 1.75 | 1.64 | 1.71 | +3.58% | 0.70 | 7.08% |
| 2026-05-14 | 1.70 | 1.71 | 1.65 | 1.65 | -2.77% | 0.55 | 5.51% |
| 2026-05-13 | 1.64 | 1.70 | 1.64 | 1.70 | +2.48% | 0.46 | 4.56% |
| 2026-05-12 | 1.68 | 1.68 | 1.64 | 1.66 | -1.25% | 0.52 | 5.02% |
| 2026-05-11 | 1.65 | 1.68 | 1.65 | 1.68 | +1.88% | 0.61 | 5.84% |
| 2026-05-08 | 1.60 | 1.65 | 1.60 | 1.65 | +2.36% | 0.90 | 8.32% |
| 2026-05-07 | 1.55 | 1.61 | 1.55 | 1.61 | +3.88% | 0.48 | 4.42% |
| 2026-05-06 | 1.52 | 1.56 | 1.52 | 1.55 | +2.31% | 0.37 | 3.41% |
| 2026-04-30 | 1.50 | 1.51 | 1.50 | 1.51 | +1.20% | 0.23 | 2.21% |
| 2026-04-29 | 1.48 | 1.50 | 1.47 | 1.50 | +0.81% | 0.18 | 1.78% |
| 2026-04-28 | 1.51 | 1.51 | 1.47 | 1.48 | -2.05% | 0.31 | 2.92% |
| 2026-04-27 | 1.48 | 1.52 | 1.48 | 1.51 | +2.57% | 0.32 | 3.01% |
| 2026-04-24 | 1.49 | 1.49 | 1.46 | 1.48 | -0.74% | 0.33 | 3.14% |
| 2026-04-23 | 1.50 | 1.50 | 1.47 | 1.49 | -0.54% | 0.28 | 2.63% |
| 2026-04-22 | 1.48 | 1.50 | 1.48 | 1.50 | +0.74% | 0.22 | 2.04% |