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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 1.22 | 1.22 | 1.17 | 1.17 | -4.49% | 0.29 | 7.14% |
| 2026-03-20 | 1.25 | 1.26 | 1.23 | 1.23 | -1.92% | 0.15 | 3.59% |
| 2026-03-19 | 1.27 | 1.27 | 1.25 | 1.25 | -2.65% | 0.19 | 4.59% |
| 2026-03-18 | 1.27 | 1.28 | 1.26 | 1.28 | +0.71% | 0.11 | 2.43% |
| 2026-03-17 | 1.30 | 1.30 | 1.27 | 1.27 | -1.62% | 0.15 | 3.52% |
| 2026-03-16 | 1.30 | 1.30 | 1.28 | 1.30 | -0.23% | 0.18 | 4.12% |
| 2026-03-13 | 1.32 | 1.32 | 1.29 | 1.30 | -1.74% | 0.27 | 5.77% |
| 2026-03-12 | 1.33 | 1.34 | 1.31 | 1.32 | -0.97% | 0.13 | 2.76% |
| 2026-03-11 | 1.35 | 1.35 | 1.33 | 1.33 | -0.37% | 0.12 | 2.50% |
| 2026-03-10 | 1.32 | 1.34 | 1.32 | 1.34 | +2.06% | 0.13 | 2.82% |
| 2026-03-09 | 1.30 | 1.32 | 1.28 | 1.31 | -0.76% | 0.20 | 4.45% |
| 2026-03-06 | 1.30 | 1.33 | 1.30 | 1.32 | +0.46% | 0.14 | 3.02% |
| 2026-03-05 | 1.32 | 1.33 | 1.31 | 1.32 | +1.54% | 0.19 | 3.97% |
| 2026-03-04 | 1.28 | 1.31 | 1.28 | 1.30 | -0.61% | 0.23 | 4.85% |
| 2026-03-03 | 1.36 | 1.38 | 1.30 | 1.30 | -4.81% | 0.28 | 5.57% |
| 2026-03-02 | 1.39 | 1.39 | 1.36 | 1.37 | -2.21% | 0.26 | 5.12% |
| 2026-02-27 | 1.39 | 1.40 | 1.39 | 1.40 | +0.29% | 0.24 | 4.53% |
| 2026-02-26 | 1.40 | 1.40 | 1.38 | 1.40 | +0.50% | 0.16 | 2.96% |
| 2026-02-25 | 1.39 | 1.40 | 1.38 | 1.39 | +0.07% | 0.21 | 3.97% |
| 2026-02-24 | 1.44 | 1.44 | 1.39 | 1.39 | -0.71% | 0.31 | 6.00% |