国泰中证机器人ETF sz.159551
1.56
+1.76%
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 | 1.53 | 1.57 | 1.52 | 1.56 | +1.76% | 0.37 | 8.41% |
| 2026-05-21 | 1.54 | 1.59 | 1.53 | 1.54 | -0.26% | 0.49 | 11.34% |
| 2026-05-20 | 1.54 | 1.55 | 1.53 | 1.54 | -0.45% | 0.30 | 7.24% |
| 2026-05-19 | 1.53 | 1.55 | 1.52 | 1.55 | +0.91% | 0.27 | 6.52% |
| 2026-05-18 | 1.50 | 1.54 | 1.50 | 1.53 | +1.93% | 0.35 | 8.40% |
| 2026-05-15 | 1.46 | 1.54 | 1.45 | 1.50 | +3.08% | 0.48 | 11.72% |
| 2026-05-14 | 1.50 | 1.51 | 1.46 | 1.46 | -2.34% | 0.30 | 7.14% |
| 2026-05-13 | 1.45 | 1.50 | 1.45 | 1.50 | +2.33% | 0.73 | 17.53% |
| 2026-05-12 | 1.48 | 1.48 | 1.45 | 1.46 | -1.15% | 0.33 | 7.70% |
| 2026-05-11 | 1.45 | 1.48 | 1.45 | 1.48 | +1.79% | 0.27 | 6.17% |
| 2026-05-08 | 1.41 | 1.46 | 1.41 | 1.45 | +2.54% | 0.48 | 10.76% |
| 2026-05-07 | 1.37 | 1.42 | 1.37 | 1.42 | +3.58% | 0.31 | 6.91% |
| 2026-05-06 | 1.34 | 1.38 | 1.34 | 1.37 | +2.40% | 0.21 | 4.79% |
| 2026-04-30 | 1.32 | 1.34 | 1.32 | 1.33 | +1.14% | 0.18 | 4.29% |
| 2026-04-29 | 1.29 | 1.32 | 1.29 | 1.32 | +0.84% | 0.10 | 2.36% |
| 2026-04-28 | 1.33 | 1.33 | 1.30 | 1.31 | -1.95% | 0.18 | 4.17% |
| 2026-04-27 | 1.30 | 1.34 | 1.30 | 1.33 | +2.46% | 0.15 | 3.48% |
| 2026-04-24 | 1.31 | 1.31 | 1.29 | 1.30 | -0.84% | 0.17 | 4.06% |
| 2026-04-23 | 1.32 | 1.33 | 1.30 | 1.31 | -0.53% | 0.19 | 4.37% |
| 2026-04-22 | 1.31 | 1.32 | 1.30 | 1.32 | +0.69% | 0.13 | 2.97% |