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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 1.05 | 1.05 | 1.04 | 1.05 | -0.29% | 1.49 | 1.71% |
| 2026-04-20 | 1.05 | 1.06 | 1.04 | 1.05 | +0.77% | 2.20 | 2.53% |
| 2026-04-17 | 1.04 | 1.05 | 1.03 | 1.04 | +0.77% | 1.73 | 1.99% |
| 2026-04-16 | 1.02 | 1.04 | 1.02 | 1.04 | +2.07% | 2.39 | 2.75% |
| 2026-04-15 | 1.04 | 1.04 | 1.01 | 1.01 | -1.36% | 1.51 | 1.75% |
| 2026-04-14 | 1.01 | 1.03 | 1.01 | 1.03 | +2.49% | 2.11 | 2.44% |
| 2026-04-13 | 1.00 | 1.01 | 1.00 | 1.00 | -0.10% | 1.27 | 1.49% |
| 2026-04-10 | 0.99 | 1.02 | 0.99 | 1.00 | +1.62% | 1.63 | 1.91% |
| 2026-04-09 | 0.99 | 1.00 | 0.98 | 0.99 | -1.00% | 1.96 | 2.35% |
| 2026-04-08 | 0.96 | 1.00 | 0.96 | 1.00 | +6.16% | 2.84 | 3.38% |
| 2026-04-07 | 0.94 | 0.95 | 0.94 | 0.94 | -0.32% | 0.97 | 1.21% |
| 2026-04-03 | 0.96 | 0.96 | 0.94 | 0.94 | -0.94% | 0.78 | 0.97% |
| 2026-04-02 | 0.97 | 0.97 | 0.95 | 0.95 | -2.16% | 1.16 | 1.42% |
| 2026-04-01 | 0.96 | 0.98 | 0.96 | 0.97 | +2.53% | 1.60 | 1.92% |
| 2026-03-31 | 0.96 | 0.97 | 0.95 | 0.95 | -0.84% | 1.30 | 1.58% |
| 2026-03-30 | 0.95 | 0.96 | 0.94 | 0.96 | -0.42% | 1.24 | 1.52% |
| 2026-03-27 | 0.94 | 0.97 | 0.94 | 0.96 | +0.63% | 1.27 | 1.55% |
| 2026-03-26 | 0.97 | 0.98 | 0.95 | 0.96 | -1.44% | 1.50 | 1.81% |
| 2026-03-25 | 0.96 | 0.98 | 0.96 | 0.97 | +1.89% | 2.04 | 2.43% |
| 2026-03-24 | 0.95 | 0.96 | 0.93 | 0.95 | +1.49% | 1.85 | 2.26% |