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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 1.11 | 1.13 | 1.11 | 1.12 | +0.09% | 3.79 | 3.69% |
| 2026-02-12 | 1.11 | 1.12 | 1.10 | 1.12 | +1.36% | 2.48 | 2.42% |
| 2026-02-11 | 1.12 | 1.12 | 1.10 | 1.10 | -1.16% | 2.28 | 2.26% |
| 2026-02-10 | 1.11 | 1.12 | 1.10 | 1.12 | +0.99% | 2.66 | 2.63% |
| 2026-02-09 | 1.10 | 1.11 | 1.09 | 1.11 | +1.65% | 2.36 | 2.37% |
| 2026-02-06 | 1.07 | 1.10 | 1.06 | 1.09 | +0.65% | 2.65 | 2.68% |
| 2026-02-05 | 1.09 | 1.09 | 1.08 | 1.08 | -1.73% | 2.42 | 2.49% |
| 2026-02-04 | 1.10 | 1.11 | 1.09 | 1.10 | -0.54% | 3.02 | 3.10% |
| 2026-02-03 | 1.09 | 1.11 | 1.08 | 1.11 | +2.60% | 3.37 | 3.44% |
| 2026-02-02 | 1.09 | 1.11 | 1.08 | 1.08 | -2.00% | 3.52 | 3.62% |
| 2026-01-30 | 1.10 | 1.11 | 1.07 | 1.10 | -0.54% | 4.49 | 4.61% |
| 2026-01-29 | 1.12 | 1.14 | 1.11 | 1.11 | -1.25% | 4.92 | 4.94% |
| 2026-01-28 | 1.14 | 1.14 | 1.12 | 1.12 | -1.84% | 4.28 | 4.31% |
| 2026-01-27 | 1.13 | 1.15 | 1.11 | 1.14 | +0.44% | 4.44 | 4.43% |
| 2026-01-26 | 1.18 | 1.19 | 1.13 | 1.14 | -2.65% | 8.64 | 8.27% |
| 2026-01-23 | 1.16 | 1.17 | 1.15 | 1.17 | +1.39% | 3.83 | 3.62% |
| 2026-01-22 | 1.16 | 1.17 | 1.15 | 1.15 | -0.09% | 3.26 | 3.10% |
| 2026-01-21 | 1.12 | 1.16 | 1.12 | 1.15 | +1.77% | 4.42 | 4.15% |
| 2026-01-20 | 1.15 | 1.16 | 1.13 | 1.13 | -1.39% | 4.45 | 4.20% |
| 2026-01-19 | 1.15 | 1.16 | 1.14 | 1.15 | +0.35% | 4.28 | 4.02% |