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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 1.35 | 1.38 | 1.32 | 1.32 | -4.55% | 0.34 | 3.22% |
| 2026-03-20 | 1.41 | 1.43 | 1.39 | 1.39 | -1.91% | 0.20 | 1.81% |
| 2026-03-19 | 1.44 | 1.44 | 1.41 | 1.41 | -2.69% | 0.28 | 2.49% |
| 2026-03-18 | 1.45 | 1.45 | 1.43 | 1.45 | +0.69% | 0.25 | 2.17% |
| 2026-03-17 | 1.47 | 1.48 | 1.44 | 1.44 | -1.57% | 0.23 | 1.96% |
| 2026-03-16 | 1.47 | 1.47 | 1.45 | 1.47 | -0.41% | 0.18 | 1.58% |
| 2026-03-13 | 1.48 | 1.49 | 1.46 | 1.47 | -1.54% | 0.31 | 2.58% |
| 2026-03-12 | 1.51 | 1.51 | 1.48 | 1.49 | -1.06% | 0.16 | 1.36% |
| 2026-03-11 | 1.51 | 1.53 | 1.51 | 1.51 | -0.40% | 0.17 | 1.42% |
| 2026-03-10 | 1.50 | 1.52 | 1.50 | 1.52 | +2.09% | 0.14 | 1.12% |
| 2026-03-09 | 1.48 | 1.49 | 1.45 | 1.49 | -0.87% | 0.22 | 1.89% |
| 2026-03-06 | 1.49 | 1.50 | 1.48 | 1.50 | +0.60% | 0.22 | 1.80% |
| 2026-03-05 | 1.49 | 1.50 | 1.48 | 1.49 | +1.36% | 0.22 | 1.81% |
| 2026-03-04 | 1.46 | 1.48 | 1.46 | 1.47 | -0.34% | 0.33 | 2.78% |
| 2026-03-03 | 1.55 | 1.55 | 1.47 | 1.47 | -5.03% | 0.41 | 3.29% |
| 2026-03-02 | 1.56 | 1.57 | 1.54 | 1.55 | -2.08% | 0.31 | 2.43% |
| 2026-02-27 | 1.58 | 1.59 | 1.57 | 1.58 | +0.25% | 0.32 | 2.47% |
| 2026-02-26 | 1.57 | 1.59 | 1.56 | 1.58 | +0.44% | 0.24 | 1.86% |
| 2026-02-25 | 1.57 | 1.58 | 1.56 | 1.57 | +0.13% | 0.70 | 5.62% |
| 2026-02-24 | 1.61 | 1.62 | 1.57 | 1.57 | -0.63% | 0.48 | 3.90% |