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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 1.39 | 1.40 | 1.38 | 1.40 | +0.29% | 0.19 | 3.74% |
| 2026-02-12 | 1.38 | 1.40 | 1.38 | 1.40 | +1.31% | 0.18 | 3.48% |
| 2026-02-11 | 1.39 | 1.39 | 1.38 | 1.38 | -1.15% | 0.13 | 2.59% |
| 2026-02-10 | 1.38 | 1.40 | 1.38 | 1.39 | +1.01% | 0.14 | 2.74% |
| 2026-02-09 | 1.37 | 1.38 | 1.37 | 1.38 | +1.62% | 0.15 | 3.07% |
| 2026-02-06 | 1.35 | 1.38 | 1.33 | 1.36 | +0.59% | 0.17 | 3.42% |
| 2026-02-05 | 1.37 | 1.37 | 1.34 | 1.35 | -1.89% | 0.19 | 3.88% |
| 2026-02-04 | 1.39 | 1.39 | 1.36 | 1.38 | -0.43% | 0.24 | 4.90% |
| 2026-02-03 | 1.35 | 1.38 | 1.35 | 1.38 | +2.75% | 0.26 | 5.35% |
| 2026-02-02 | 1.37 | 1.38 | 1.34 | 1.34 | -2.32% | 0.25 | 5.14% |
| 2026-01-30 | 1.38 | 1.39 | 1.34 | 1.38 | -0.43% | 0.28 | 5.88% |
| 2026-01-29 | 1.39 | 1.42 | 1.38 | 1.38 | -1.21% | 0.29 | 5.84% |
| 2026-01-28 | 1.42 | 1.42 | 1.40 | 1.40 | -1.69% | 0.29 | 5.86% |
| 2026-01-27 | 1.42 | 1.43 | 1.39 | 1.42 | +0.21% | 0.29 | 5.78% |
| 2026-01-26 | 1.46 | 1.49 | 1.42 | 1.42 | -2.47% | 0.47 | 8.64% |
| 2026-01-23 | 1.44 | 1.46 | 1.43 | 1.46 | +1.53% | 0.30 | 5.54% |
| 2026-01-22 | 1.44 | 1.46 | 1.43 | 1.44 | -0.35% | 0.25 | 4.42% |
| 2026-01-21 | 1.40 | 1.45 | 1.40 | 1.44 | +1.84% | 0.46 | 8.16% |
| 2026-01-20 | 1.44 | 1.45 | 1.41 | 1.41 | -1.33% | 0.43 | 7.74% |
| 2026-01-19 | 1.43 | 1.45 | 1.42 | 1.43 | +0.42% | 0.27 | 4.88% |