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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 1.49 | 1.49 | 1.47 | 1.48 | -0.40% | 0.16 | 1.51% |
| 2026-04-20 | 1.48 | 1.49 | 1.47 | 1.49 | +0.88% | 0.22 | 2.01% |
| 2026-04-17 | 1.47 | 1.48 | 1.46 | 1.48 | +0.68% | 0.22 | 2.04% |
| 2026-04-16 | 1.44 | 1.47 | 1.44 | 1.47 | +2.09% | 0.23 | 2.16% |
| 2026-04-15 | 1.46 | 1.46 | 1.43 | 1.44 | -1.10% | 0.24 | 2.20% |
| 2026-04-14 | 1.43 | 1.46 | 1.43 | 1.45 | +2.40% | 0.24 | 2.24% |
| 2026-04-13 | 1.41 | 1.43 | 1.41 | 1.42 | -0.21% | 0.22 | 2.12% |
| 2026-04-10 | 1.41 | 1.44 | 1.41 | 1.42 | +1.94% | 0.27 | 2.54% |
| 2026-04-09 | 1.40 | 1.41 | 1.38 | 1.40 | -1.13% | 0.26 | 2.49% |
| 2026-04-08 | 1.35 | 1.41 | 1.35 | 1.41 | +6.25% | 0.28 | 2.66% |
| 2026-04-07 | 1.33 | 1.34 | 1.32 | 1.33 | -0.52% | 0.14 | 1.40% |
| 2026-04-03 | 1.34 | 1.36 | 1.33 | 1.33 | -0.96% | 0.12 | 1.21% |
| 2026-04-02 | 1.38 | 1.38 | 1.34 | 1.35 | -2.18% | 0.20 | 1.91% |
| 2026-04-01 | 1.36 | 1.38 | 1.36 | 1.38 | +2.53% | 0.14 | 1.36% |
| 2026-03-31 | 1.35 | 1.38 | 1.34 | 1.34 | -0.67% | 0.19 | 1.83% |
| 2026-03-30 | 1.35 | 1.36 | 1.33 | 1.35 | -0.66% | 0.11 | 1.10% |
| 2026-03-27 | 1.33 | 1.37 | 1.33 | 1.36 | +0.59% | 0.12 | 1.19% |
| 2026-03-26 | 1.38 | 1.38 | 1.35 | 1.35 | -1.31% | 0.12 | 1.13% |
| 2026-03-25 | 1.37 | 1.38 | 1.34 | 1.37 | +2.24% | 0.22 | 2.14% |
| 2026-03-24 | 1.34 | 1.35 | 1.31 | 1.34 | +1.44% | 0.35 | 3.37% |