易方达国证机器人产业ETF sz.159530
1.72
+1.11%
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 | 1.71 | 1.73 | 1.67 | 1.72 | +1.11% | 14.61 | 8.88% |
| 2026-05-21 | 1.69 | 1.76 | 1.68 | 1.71 | +1.49% | 18.92 | 11.58% |
| 2026-05-20 | 1.69 | 1.69 | 1.67 | 1.68 | -1.41% | 11.89 | 7.42% |
| 2026-05-19 | 1.69 | 1.71 | 1.68 | 1.70 | +1.19% | 13.92 | 8.68% |
| 2026-05-18 | 1.65 | 1.69 | 1.63 | 1.68 | +2.00% | 17.63 | 11.52% |
| 2026-05-15 | 1.57 | 1.69 | 1.57 | 1.65 | +5.29% | 18.11 | 11.93% |
| 2026-05-14 | 1.62 | 1.63 | 1.57 | 1.57 | -3.09% | 7.30 | 4.88% |
| 2026-05-13 | 1.59 | 1.62 | 1.58 | 1.62 | +0.81% | 7.67 | 5.05% |
| 2026-05-12 | 1.62 | 1.63 | 1.59 | 1.60 | -1.11% | 7.07 | 4.60% |
| 2026-05-11 | 1.62 | 1.64 | 1.60 | 1.62 | +0.19% | 9.37 | 6.00% |
| 2026-05-08 | 1.57 | 1.64 | 1.56 | 1.62 | +2.86% | 10.57 | 6.79% |
| 2026-05-07 | 1.53 | 1.58 | 1.53 | 1.57 | +2.87% | 6.87 | 4.51% |
| 2026-05-06 | 1.50 | 1.54 | 1.50 | 1.53 | +2.34% | 5.98 | 4.02% |
| 2026-04-30 | 1.47 | 1.50 | 1.47 | 1.50 | +1.98% | 4.51 | 3.10% |
| 2026-04-29 | 1.44 | 1.47 | 1.43 | 1.47 | +1.45% | 3.36 | 2.35% |
| 2026-04-28 | 1.48 | 1.48 | 1.44 | 1.45 | -2.43% | 3.83 | 2.69% |
| 2026-04-27 | 1.45 | 1.49 | 1.45 | 1.48 | +2.21% | 4.79 | 3.30% |
| 2026-04-24 | 1.46 | 1.46 | 1.44 | 1.45 | -1.02% | 3.78 | 2.65% |
| 2026-04-23 | 1.49 | 1.50 | 1.46 | 1.47 | -1.68% | 4.23 | 2.91% |
| 2026-04-22 | 1.47 | 1.49 | 1.47 | 1.49 | +0.88% | 4.32 | 2.94% |