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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 1.57 | 1.59 | 1.56 | 1.58 | +0.19% | 0.26 | 2.13% |
| 2026-02-12 | 1.56 | 1.58 | 1.56 | 1.58 | +1.22% | 0.26 | 2.12% |
| 2026-02-11 | 1.58 | 1.58 | 1.56 | 1.56 | -1.20% | 0.19 | 1.56% |
| 2026-02-10 | 1.57 | 1.58 | 1.56 | 1.58 | +0.96% | 0.17 | 1.42% |
| 2026-02-09 | 1.56 | 1.56 | 1.54 | 1.56 | +1.56% | 0.26 | 2.13% |
| 2026-02-06 | 1.52 | 1.56 | 1.50 | 1.54 | +0.79% | 0.20 | 1.71% |
| 2026-02-05 | 1.53 | 1.54 | 1.52 | 1.53 | -1.55% | 0.41 | 3.45% |
| 2026-02-04 | 1.56 | 1.56 | 1.54 | 1.55 | -0.70% | 0.25 | 2.11% |
| 2026-02-03 | 1.53 | 1.56 | 1.53 | 1.56 | +2.56% | 0.32 | 2.72% |
| 2026-02-02 | 1.55 | 1.56 | 1.52 | 1.52 | -2.12% | 0.34 | 2.86% |
| 2026-01-30 | 1.55 | 1.57 | 1.51 | 1.56 | -0.64% | 0.38 | 3.20% |
| 2026-01-29 | 1.58 | 1.60 | 1.56 | 1.57 | -1.01% | 0.42 | 3.37% |
| 2026-01-28 | 1.61 | 1.61 | 1.58 | 1.58 | -1.92% | 0.36 | 2.91% |
| 2026-01-27 | 1.60 | 1.62 | 1.57 | 1.61 | +0.44% | 0.59 | 4.82% |
| 2026-01-26 | 1.66 | 1.68 | 1.60 | 1.61 | -2.49% | 0.45 | 3.69% |
| 2026-01-23 | 1.62 | 1.65 | 1.62 | 1.65 | +1.48% | 0.41 | 3.31% |
| 2026-01-22 | 1.65 | 1.65 | 1.62 | 1.62 | -0.18% | 0.22 | 1.77% |
| 2026-01-21 | 1.59 | 1.64 | 1.59 | 1.63 | +1.62% | 0.41 | 3.42% |
| 2026-01-20 | 1.62 | 1.64 | 1.59 | 1.60 | -1.29% | 0.52 | 4.43% |
| 2026-01-19 | 1.63 | 1.64 | 1.61 | 1.62 | +0.50% | 0.34 | 2.89% |