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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 1.48 | 1.49 | 1.46 | 1.48 | -0.34% | 3.79 | 2.59% |
| 2026-04-20 | 1.48 | 1.49 | 1.47 | 1.48 | +0.75% | 3.82 | 2.59% |
| 2026-04-17 | 1.46 | 1.47 | 1.45 | 1.47 | +0.82% | 3.55 | 2.43% |
| 2026-04-16 | 1.45 | 1.46 | 1.44 | 1.46 | +2.10% | 4.39 | 3.01% |
| 2026-04-15 | 1.45 | 1.46 | 1.43 | 1.43 | -0.90% | 4.70 | 3.24% |
| 2026-04-14 | 1.43 | 1.44 | 1.42 | 1.44 | +1.76% | 3.78 | 2.63% |
| 2026-04-13 | 1.41 | 1.43 | 1.41 | 1.42 | -0.28% | 2.87 | 2.02% |
| 2026-04-10 | 1.40 | 1.44 | 1.40 | 1.42 | +2.16% | 4.48 | 3.13% |
| 2026-04-09 | 1.40 | 1.40 | 1.38 | 1.39 | -1.49% | 3.14 | 2.24% |
| 2026-04-08 | 1.37 | 1.41 | 1.37 | 1.41 | +5.37% | 4.72 | 3.36% |
| 2026-04-07 | 1.35 | 1.35 | 1.33 | 1.34 | -0.30% | 2.61 | 1.93% |
| 2026-04-03 | 1.36 | 1.37 | 1.34 | 1.34 | -1.39% | 2.50 | 1.83% |
| 2026-04-02 | 1.39 | 1.40 | 1.36 | 1.36 | -2.43% | 3.66 | 2.64% |
| 2026-04-01 | 1.39 | 1.40 | 1.38 | 1.40 | +2.65% | 3.84 | 2.73% |
| 2026-03-31 | 1.38 | 1.40 | 1.36 | 1.36 | -1.16% | 3.62 | 2.59% |
| 2026-03-30 | 1.36 | 1.38 | 1.35 | 1.38 | -0.22% | 2.28 | 1.64% |
| 2026-03-27 | 1.35 | 1.39 | 1.35 | 1.38 | +0.36% | 3.07 | 2.20% |
| 2026-03-26 | 1.39 | 1.40 | 1.37 | 1.38 | -0.72% | 3.38 | 2.39% |
| 2026-03-25 | 1.37 | 1.39 | 1.36 | 1.39 | +1.76% | 5.63 | 3.95% |
| 2026-03-24 | 1.36 | 1.37 | 1.32 | 1.36 | +1.26% | 4.22 | 3.03% |