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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 1.65 | 1.67 | 1.63 | 1.64 | -1.09% | 0.12 | 3.56% |
| 2026-02-12 | 1.63 | 1.66 | 1.63 | 1.65 | +1.16% | 0.10 | 3.03% |
| 2026-02-11 | 1.64 | 1.65 | 1.63 | 1.63 | -0.49% | 0.09 | 2.74% |
| 2026-02-10 | 1.63 | 1.65 | 1.62 | 1.64 | +0.74% | 0.10 | 3.04% |
| 2026-02-09 | 1.59 | 1.63 | 1.59 | 1.63 | +3.36% | 0.09 | 2.88% |
| 2026-02-06 | 1.59 | 1.60 | 1.57 | 1.58 | -1.44% | 0.07 | 2.10% |
| 2026-02-05 | 1.60 | 1.62 | 1.59 | 1.60 | -1.48% | 0.07 | 2.24% |
| 2026-02-04 | 1.63 | 1.65 | 1.60 | 1.62 | -1.69% | 0.11 | 3.30% |
| 2026-02-03 | 1.62 | 1.65 | 1.61 | 1.65 | +2.23% | 0.11 | 3.26% |
| 2026-02-02 | 1.67 | 1.68 | 1.61 | 1.62 | -3.00% | 0.13 | 4.01% |
| 2026-01-30 | 1.69 | 1.71 | 1.65 | 1.67 | -3.08% | 0.19 | 5.61% |
| 2026-01-29 | 1.69 | 1.76 | 1.68 | 1.72 | +0.94% | 0.30 | 8.67% |
| 2026-01-28 | 1.72 | 1.74 | 1.70 | 1.70 | -1.16% | 0.13 | 3.73% |
| 2026-01-27 | 1.72 | 1.74 | 1.69 | 1.72 | +0.35% | 0.15 | 4.50% |
| 2026-01-26 | 1.76 | 1.77 | 1.70 | 1.72 | -2.22% | 0.19 | 5.63% |
| 2026-01-23 | 1.72 | 1.76 | 1.71 | 1.76 | +2.15% | 0.20 | 5.95% |
| 2026-01-22 | 1.70 | 1.73 | 1.70 | 1.72 | +1.78% | 0.17 | 4.98% |
| 2026-01-21 | 1.68 | 1.72 | 1.68 | 1.69 | -0.30% | 0.15 | 4.72% |
| 2026-01-20 | 1.74 | 1.75 | 1.68 | 1.69 | -2.42% | 0.25 | 7.45% |
| 2026-01-19 | 1.76 | 1.78 | 1.73 | 1.74 | -2.47% | 0.29 | 8.88% |