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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 1.38 | 1.40 | 1.34 | 1.34 | -2.96% | 6.87 | 4.77% |
| 2026-03-20 | 1.41 | 1.42 | 1.39 | 1.39 | -1.91% | 3.64 | 2.47% |
| 2026-03-19 | 1.43 | 1.44 | 1.41 | 1.41 | -2.62% | 5.08 | 3.41% |
| 2026-03-18 | 1.44 | 1.45 | 1.43 | 1.45 | +0.69% | 3.47 | 2.29% |
| 2026-03-17 | 1.47 | 1.48 | 1.44 | 1.44 | -1.71% | 4.59 | 3.00% |
| 2026-03-16 | 1.46 | 1.47 | 1.44 | 1.47 | +0.21% | 4.08 | 2.66% |
| 2026-03-13 | 1.48 | 1.49 | 1.46 | 1.46 | -1.55% | 3.26 | 2.09% |
| 2026-03-12 | 1.50 | 1.51 | 1.48 | 1.49 | -1.33% | 4.04 | 2.55% |
| 2026-03-11 | 1.51 | 1.52 | 1.50 | 1.50 | -0.07% | 4.28 | 2.66% |
| 2026-03-10 | 1.48 | 1.51 | 1.48 | 1.51 | +2.73% | 5.50 | 3.47% |
| 2026-03-09 | 1.45 | 1.48 | 1.42 | 1.47 | -0.95% | 5.72 | 3.76% |
| 2026-03-06 | 1.46 | 1.49 | 1.46 | 1.48 | +1.09% | 3.79 | 2.43% |
| 2026-03-05 | 1.47 | 1.48 | 1.46 | 1.46 | +1.10% | 4.08 | 2.62% |
| 2026-03-04 | 1.43 | 1.47 | 1.43 | 1.45 | -0.34% | 6.52 | 4.17% |
| 2026-03-03 | 1.53 | 1.54 | 1.45 | 1.45 | -5.03% | 9.82 | 6.07% |
| 2026-03-02 | 1.55 | 1.55 | 1.52 | 1.53 | -2.67% | 7.31 | 4.37% |
| 2026-02-27 | 1.58 | 1.58 | 1.56 | 1.57 | -0.69% | 7.95 | 4.55% |
| 2026-02-26 | 1.59 | 1.59 | 1.57 | 1.58 | -0.63% | 6.31 | 3.54% |
| 2026-02-25 | 1.59 | 1.60 | 1.58 | 1.59 | +0.06% | 6.70 | 3.77% |
| 2026-02-24 | 1.64 | 1.64 | 1.59 | 1.59 | -0.75% | 8.49 | 4.76% |