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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 1.32 | 1.32 | 1.30 | 1.31 | -0.46% | 0.19 | 4.58% |
| 2026-04-20 | 1.32 | 1.32 | 1.30 | 1.32 | +0.92% | 0.16 | 3.74% |
| 2026-04-17 | 1.30 | 1.31 | 1.29 | 1.31 | +0.54% | 0.18 | 4.21% |
| 2026-04-16 | 1.27 | 1.30 | 1.27 | 1.30 | +1.96% | 0.55 | 13.18% |
| 2026-04-15 | 1.29 | 1.29 | 1.27 | 1.27 | -0.86% | 0.18 | 4.35% |
| 2026-04-14 | 1.27 | 1.29 | 1.26 | 1.28 | +2.55% | 0.46 | 11.31% |
| 2026-04-13 | 1.25 | 1.26 | 1.24 | 1.25 | -0.16% | 0.14 | 3.54% |
| 2026-04-10 | 1.24 | 1.27 | 1.24 | 1.25 | +1.62% | 0.16 | 4.07% |
| 2026-04-09 | 1.23 | 1.24 | 1.22 | 1.24 | -1.12% | 0.14 | 3.44% |
| 2026-04-08 | 1.20 | 1.25 | 1.20 | 1.25 | +6.30% | 0.37 | 9.36% |
| 2026-04-07 | 1.18 | 1.19 | 1.17 | 1.18 | -0.42% | 0.08 | 2.19% |
| 2026-04-03 | 1.19 | 1.19 | 1.18 | 1.18 | -0.84% | 0.12 | 3.14% |
| 2026-04-02 | 1.22 | 1.22 | 1.19 | 1.19 | -2.30% | 0.13 | 3.43% |
| 2026-04-01 | 1.21 | 1.22 | 1.21 | 1.22 | +2.70% | 0.16 | 4.08% |
| 2026-03-31 | 1.20 | 1.22 | 1.19 | 1.19 | -1.00% | 0.13 | 3.29% |
| 2026-03-30 | 1.18 | 1.20 | 1.18 | 1.20 | -0.33% | 0.13 | 3.41% |
| 2026-03-27 | 1.18 | 1.21 | 1.18 | 1.20 | +0.25% | 0.14 | 3.58% |
| 2026-03-26 | 1.22 | 1.22 | 1.19 | 1.20 | -1.07% | 0.16 | 4.16% |
| 2026-03-25 | 1.19 | 1.22 | 1.19 | 1.21 | +2.02% | 0.16 | 3.96% |
| 2026-03-24 | 1.19 | 1.20 | 1.16 | 1.19 | +1.45% | 0.18 | 4.70% |