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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 1.47 | 1.47 | 1.44 | 1.45 | -1.36% | 0.03 | 1.05% |
| 2026-04-20 | 1.45 | 1.47 | 1.45 | 1.47 | +1.17% | 0.05 | 1.74% |
| 2026-04-17 | 1.45 | 1.45 | 1.44 | 1.45 | +0.07% | 0.03 | 1.02% |
| 2026-04-16 | 1.42 | 1.45 | 1.41 | 1.45 | +1.90% | 0.06 | 2.14% |
| 2026-04-15 | 1.45 | 1.45 | 1.42 | 1.42 | -1.25% | 0.05 | 1.78% |
| 2026-04-14 | 1.44 | 1.45 | 1.43 | 1.44 | +1.98% | 0.07 | 2.43% |
| 2026-04-13 | 1.39 | 1.42 | 1.39 | 1.41 | +0.50% | 0.03 | 1.08% |
| 2026-04-10 | 1.40 | 1.43 | 1.40 | 1.41 | +1.37% | 0.05 | 1.64% |
| 2026-04-09 | 1.41 | 1.41 | 1.38 | 1.39 | -2.39% | 0.07 | 2.27% |
| 2026-04-08 | 1.35 | 1.42 | 1.35 | 1.42 | +7.16% | 0.12 | 3.99% |
| 2026-04-07 | 1.34 | 1.35 | 1.32 | 1.33 | -0.15% | 0.04 | 1.19% |
| 2026-04-03 | 1.35 | 1.35 | 1.32 | 1.33 | -1.19% | 0.03 | 1.12% |
| 2026-04-02 | 1.38 | 1.38 | 1.34 | 1.34 | -2.96% | 0.06 | 1.79% |
| 2026-04-01 | 1.38 | 1.39 | 1.38 | 1.39 | +2.06% | 0.04 | 1.21% |
| 2026-03-31 | 1.37 | 1.39 | 1.35 | 1.36 | -0.95% | 0.06 | 1.72% |
| 2026-03-30 | 1.34 | 1.38 | 1.34 | 1.37 | -0.22% | 0.07 | 2.83% |
| 2026-03-27 | 1.35 | 1.38 | 1.34 | 1.37 | +1.03% | 0.07 | 2.82% |
| 2026-03-26 | 1.40 | 1.41 | 1.35 | 1.36 | -3.14% | 0.05 | 1.94% |
| 2026-03-25 | 1.38 | 1.42 | 1.38 | 1.40 | +1.67% | 0.07 | 2.75% |
| 2026-03-24 | 1.38 | 1.38 | 1.35 | 1.38 | +0.58% | 0.07 | 2.77% |