万家中证工业有色金属主题ETF sh.560860
1.71
+4.39%
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 | 1.64 | 1.72 | 1.64 | 1.71 | +4.39% | 6.51 | 7.31% |
| 2026-05-21 | 1.69 | 1.71 | 1.64 | 1.64 | -1.86% | 5.22 | 5.79% |
| 2026-05-20 | 1.64 | 1.68 | 1.62 | 1.67 | +0.72% | 3.66 | 4.07% |
| 2026-05-19 | 1.68 | 1.68 | 1.62 | 1.66 | -1.07% | 5.78 | 6.29% |
| 2026-05-18 | 1.66 | 1.68 | 1.65 | 1.68 | -1.53% | 3.89 | 4.14% |
| 2026-05-15 | 1.76 | 1.76 | 1.69 | 1.70 | -4.43% | 5.42 | 5.53% |
| 2026-05-14 | 1.84 | 1.85 | 1.78 | 1.78 | -3.57% | 4.20 | 4.02% |
| 2026-05-13 | 1.82 | 1.86 | 1.82 | 1.85 | +1.71% | 4.77 | 4.53% |
| 2026-05-12 | 1.86 | 1.87 | 1.81 | 1.82 | -0.71% | 5.44 | 5.25% |
| 2026-05-11 | 1.82 | 1.84 | 1.81 | 1.83 | +0.60% | 4.10 | 3.94% |
| 2026-05-08 | 1.80 | 1.83 | 1.78 | 1.82 | -0.27% | 3.85 | 3.77% |
| 2026-05-07 | 1.83 | 1.85 | 1.80 | 1.82 | +1.00% | 5.90 | 5.89% |
| 2026-05-06 | 1.74 | 1.81 | 1.73 | 1.81 | +4.63% | 5.06 | 5.20% |
| 2026-04-30 | 1.73 | 1.75 | 1.71 | 1.73 | -0.98% | 2.18 | 2.30% |
| 2026-04-29 | 1.66 | 1.75 | 1.66 | 1.74 | +4.56% | 3.93 | 4.08% |
| 2026-04-28 | 1.69 | 1.70 | 1.66 | 1.67 | -2.40% | 2.79 | 2.95% |
| 2026-04-27 | 1.72 | 1.73 | 1.70 | 1.71 | -1.21% | 2.45 | 2.51% |
| 2026-04-24 | 1.71 | 1.74 | 1.69 | 1.73 | 0.00% | 3.66 | 3.71% |
| 2026-04-23 | 1.80 | 1.80 | 1.72 | 1.73 | -3.62% | 6.63 | 6.53% |
| 2026-04-22 | 1.77 | 1.80 | 1.76 | 1.79 | +0.39% | 2.35 | 2.24% |