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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 0.97 | 0.98 | 0.93 | 0.94 | -4.48% | 2.74 | 3.30% |
| 2026-03-20 | 1.00 | 1.01 | 0.98 | 0.98 | -2.00% | 2.43 | 2.81% |
| 2026-03-19 | 1.01 | 1.02 | 1.00 | 1.00 | -2.43% | 2.14 | 2.45% |
| 2026-03-18 | 1.02 | 1.03 | 1.01 | 1.03 | +0.59% | 1.66 | 1.86% |
| 2026-03-17 | 1.04 | 1.04 | 1.02 | 1.02 | -1.73% | 1.62 | 1.80% |
| 2026-03-16 | 1.04 | 1.04 | 1.02 | 1.04 | -0.10% | 1.76 | 1.97% |
| 2026-03-13 | 1.05 | 1.05 | 1.04 | 1.04 | -1.61% | 1.50 | 1.65% |
| 2026-03-12 | 1.07 | 1.07 | 1.05 | 1.06 | -1.12% | 1.52 | 1.64% |
| 2026-03-11 | 1.07 | 1.08 | 1.07 | 1.07 | -0.47% | 1.73 | 1.83% |
| 2026-03-10 | 1.06 | 1.07 | 1.06 | 1.07 | +2.09% | 2.11 | 2.22% |
| 2026-03-09 | 1.04 | 1.06 | 1.02 | 1.05 | -0.85% | 2.20 | 2.38% |
| 2026-03-06 | 1.05 | 1.07 | 1.05 | 1.06 | +0.57% | 1.62 | 1.72% |
| 2026-03-05 | 1.06 | 1.06 | 1.05 | 1.05 | +1.74% | 2.14 | 2.24% |
| 2026-03-04 | 1.03 | 1.05 | 1.03 | 1.04 | -0.67% | 3.78 | 3.96% |
| 2026-03-03 | 1.10 | 1.10 | 1.04 | 1.04 | -4.92% | 5.05 | 5.13% |
| 2026-03-02 | 1.10 | 1.11 | 1.09 | 1.10 | -2.23% | 3.48 | 3.39% |
| 2026-02-27 | 1.11 | 1.12 | 1.11 | 1.12 | +0.18% | 2.70 | 2.56% |
| 2026-02-26 | 1.11 | 1.12 | 1.11 | 1.12 | +0.63% | 3.82 | 3.57% |
| 2026-02-25 | 1.11 | 1.12 | 1.11 | 1.11 | +0.09% | 3.13 | 2.97% |
| 2026-02-24 | 1.15 | 1.15 | 1.11 | 1.11 | -0.71% | 5.62 | 5.40% |