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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 1.59 | 1.61 | 1.58 | 1.60 | +0.56% | 6.91 | 3.91% |
| 2026-02-12 | 1.58 | 1.60 | 1.58 | 1.59 | +0.89% | 4.59 | 2.63% |
| 2026-02-11 | 1.59 | 1.60 | 1.58 | 1.58 | -1.13% | 4.48 | 2.59% |
| 2026-02-10 | 1.59 | 1.61 | 1.58 | 1.60 | +0.82% | 6.57 | 3.81% |
| 2026-02-09 | 1.58 | 1.59 | 1.57 | 1.59 | +1.54% | 6.28 | 3.72% |
| 2026-02-06 | 1.52 | 1.58 | 1.51 | 1.56 | +1.76% | 8.22 | 4.96% |
| 2026-02-05 | 1.55 | 1.56 | 1.53 | 1.53 | -2.10% | 4.86 | 2.98% |
| 2026-02-04 | 1.57 | 1.57 | 1.55 | 1.57 | -0.44% | 5.25 | 3.22% |
| 2026-02-03 | 1.55 | 1.57 | 1.53 | 1.57 | +2.74% | 6.71 | 4.13% |
| 2026-02-02 | 1.55 | 1.58 | 1.53 | 1.53 | -1.92% | 7.00 | 4.33% |
| 2026-01-30 | 1.56 | 1.59 | 1.52 | 1.56 | -0.51% | 8.45 | 5.21% |
| 2026-01-29 | 1.59 | 1.61 | 1.57 | 1.57 | -1.75% | 8.32 | 4.96% |
| 2026-01-28 | 1.62 | 1.62 | 1.59 | 1.60 | -1.84% | 8.69 | 5.17% |
| 2026-01-27 | 1.62 | 1.64 | 1.57 | 1.63 | +0.18% | 11.19 | 6.68% |
| 2026-01-26 | 1.71 | 1.73 | 1.62 | 1.63 | -4.07% | 14.79 | 8.62% |
| 2026-01-23 | 1.67 | 1.70 | 1.67 | 1.70 | +1.62% | 8.42 | 4.79% |
| 2026-01-22 | 1.68 | 1.70 | 1.66 | 1.67 | -0.42% | 7.46 | 4.26% |
| 2026-01-21 | 1.65 | 1.69 | 1.65 | 1.68 | +0.90% | 6.98 | 4.00% |
| 2026-01-20 | 1.69 | 1.71 | 1.65 | 1.66 | -1.48% | 10.48 | 6.07% |
| 2026-01-19 | 1.69 | 1.71 | 1.67 | 1.69 | +0.42% | 10.78 | 6.33% |