天弘中证机器人ETF sz.159770
1.25
+1.87%
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 | 1.23 | 1.25 | 1.21 | 1.25 | +1.87% | 3.42 | 4.54% |
| 2026-05-21 | 1.24 | 1.28 | 1.23 | 1.23 | -0.16% | 5.11 | 6.70% |
| 2026-05-20 | 1.23 | 1.24 | 1.22 | 1.23 | -0.56% | 2.88 | 3.85% |
| 2026-05-19 | 1.23 | 1.24 | 1.22 | 1.24 | +1.06% | 2.96 | 3.94% |
| 2026-05-18 | 1.20 | 1.23 | 1.19 | 1.23 | +1.74% | 3.76 | 4.97% |
| 2026-05-15 | 1.17 | 1.23 | 1.16 | 1.21 | +3.26% | 8.34 | 10.63% |
| 2026-05-14 | 1.20 | 1.21 | 1.17 | 1.17 | -2.75% | 3.74 | 4.70% |
| 2026-05-13 | 1.16 | 1.20 | 1.16 | 1.20 | +2.74% | 5.29 | 6.46% |
| 2026-05-12 | 1.18 | 1.19 | 1.16 | 1.17 | -1.10% | 2.84 | 3.45% |
| 2026-05-11 | 1.16 | 1.19 | 1.16 | 1.18 | +1.64% | 3.80 | 4.47% |
| 2026-05-08 | 1.13 | 1.17 | 1.13 | 1.16 | +2.29% | 6.21 | 7.11% |
| 2026-05-07 | 1.09 | 1.14 | 1.09 | 1.14 | +4.03% | 4.28 | 4.88% |
| 2026-05-06 | 1.08 | 1.10 | 1.08 | 1.09 | +2.15% | 3.29 | 3.82% |
| 2026-04-30 | 1.05 | 1.07 | 1.05 | 1.07 | +1.23% | 1.76 | 2.10% |
| 2026-04-29 | 1.04 | 1.06 | 1.03 | 1.06 | +1.15% | 1.31 | 1.58% |
| 2026-04-28 | 1.06 | 1.06 | 1.04 | 1.04 | -2.34% | 2.41 | 2.89% |
| 2026-04-27 | 1.04 | 1.07 | 1.04 | 1.07 | +2.69% | 2.55 | 2.98% |
| 2026-04-24 | 1.05 | 1.05 | 1.03 | 1.04 | -0.86% | 1.60 | 1.89% |
| 2026-04-23 | 1.06 | 1.06 | 1.04 | 1.05 | -0.76% | 2.21 | 2.56% |
| 2026-04-22 | 1.04 | 1.06 | 1.04 | 1.06 | +0.86% | 1.81 | 2.08% |