万家中证软件服务ETF sh.560360
1.41
-0.14%
2026-05-22
上海证券交易所
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 | 1.41 | 1.42 | 1.39 | 1.41 | -0.14% | 0.07 | 2.33% |
| 2026-05-21 | 1.44 | 1.49 | 1.41 | 1.41 | -2.21% | 0.09 | 3.22% |
| 2026-05-20 | 1.46 | 1.47 | 1.44 | 1.45 | -2.17% | 0.07 | 2.48% |
| 2026-05-19 | 1.44 | 1.48 | 1.44 | 1.48 | +1.72% | 0.05 | 1.62% |
| 2026-05-18 | 1.43 | 1.47 | 1.43 | 1.45 | +1.11% | 0.06 | 2.17% |
| 2026-05-15 | 1.45 | 1.48 | 1.43 | 1.44 | -1.37% | 0.08 | 2.81% |
| 2026-05-14 | 1.53 | 1.54 | 1.46 | 1.46 | -3.96% | 0.12 | 4.18% |
| 2026-05-13 | 1.50 | 1.52 | 1.47 | 1.52 | +1.13% | 0.12 | 4.31% |
| 2026-05-12 | 1.53 | 1.54 | 1.49 | 1.50 | -2.54% | 0.10 | 3.54% |
| 2026-05-11 | 1.54 | 1.55 | 1.51 | 1.54 | +0.65% | 0.08 | 2.88% |
| 2026-05-08 | 1.52 | 1.55 | 1.51 | 1.53 | +0.73% | 0.24 | 8.38% |
| 2026-05-07 | 1.51 | 1.52 | 1.49 | 1.52 | +1.47% | 0.18 | 6.27% |
| 2026-05-06 | 1.45 | 1.51 | 1.45 | 1.50 | +3.68% | 0.14 | 4.74% |
| 2026-04-30 | 1.43 | 1.45 | 1.41 | 1.44 | +0.98% | 0.04 | 1.53% |
| 2026-04-29 | 1.42 | 1.43 | 1.41 | 1.43 | +0.35% | 0.04 | 1.46% |
| 2026-04-28 | 1.46 | 1.47 | 1.42 | 1.42 | -2.27% | 0.03 | 1.20% |
| 2026-04-27 | 1.45 | 1.46 | 1.43 | 1.46 | +0.07% | 0.03 | 0.96% |
| 2026-04-24 | 1.45 | 1.46 | 1.42 | 1.46 | -0.21% | 0.05 | 1.70% |
| 2026-04-23 | 1.48 | 1.49 | 1.45 | 1.46 | -1.15% | 0.06 | 2.23% |
| 2026-04-22 | 1.45 | 1.48 | 1.44 | 1.48 | +1.86% | 0.06 | 2.29% |