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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 1.39 | 1.46 | 1.35 | 1.37 | -4.12% | 0.06 | 2.44% |
| 2026-03-20 | 1.49 | 1.50 | 1.43 | 1.43 | -3.83% | 0.07 | 2.61% |
| 2026-03-19 | 1.49 | 1.50 | 1.48 | 1.49 | -1.72% | 0.04 | 1.54% |
| 2026-03-18 | 1.49 | 1.52 | 1.49 | 1.51 | +1.54% | 0.03 | 1.16% |
| 2026-03-17 | 1.51 | 1.53 | 1.49 | 1.49 | -1.19% | 0.05 | 1.65% |
| 2026-03-16 | 1.50 | 1.51 | 1.48 | 1.51 | +0.07% | 0.07 | 2.37% |
| 2026-03-13 | 1.54 | 1.54 | 1.51 | 1.51 | -2.96% | 0.09 | 3.02% |
| 2026-03-12 | 1.56 | 1.58 | 1.55 | 1.55 | -0.58% | 0.05 | 1.61% |
| 2026-03-11 | 1.57 | 1.58 | 1.56 | 1.56 | -0.76% | 0.05 | 1.51% |
| 2026-03-10 | 1.59 | 1.60 | 1.56 | 1.57 | +0.70% | 0.10 | 3.20% |
| 2026-03-09 | 1.51 | 1.57 | 1.50 | 1.56 | +1.49% | 0.08 | 2.82% |
| 2026-03-06 | 1.51 | 1.54 | 1.50 | 1.54 | +1.99% | 0.07 | 2.50% |
| 2026-03-05 | 1.52 | 1.54 | 1.50 | 1.51 | +0.47% | 0.07 | 2.42% |
| 2026-03-04 | 1.51 | 1.53 | 1.50 | 1.50 | -1.25% | 0.10 | 3.33% |
| 2026-03-03 | 1.58 | 1.59 | 1.52 | 1.52 | -3.55% | 0.10 | 3.18% |
| 2026-03-02 | 1.59 | 1.61 | 1.57 | 1.58 | -2.89% | 0.10 | 3.13% |
| 2026-02-27 | 1.59 | 1.64 | 1.59 | 1.63 | +2.14% | 0.12 | 3.62% |
| 2026-02-26 | 1.60 | 1.60 | 1.58 | 1.59 | +0.13% | 0.06 | 1.79% |
| 2026-02-25 | 1.59 | 1.60 | 1.58 | 1.59 | +0.13% | 0.09 | 2.93% |
| 2026-02-24 | 1.65 | 1.65 | 1.58 | 1.59 | -2.87% | 0.12 | 3.85% |