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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 1.80 | 1.80 | 1.76 | 1.79 | -0.61% | 2.14 | 2.03% |
| 2026-04-20 | 1.79 | 1.82 | 1.78 | 1.80 | +0.39% | 3.48 | 3.25% |
| 2026-04-17 | 1.77 | 1.80 | 1.77 | 1.79 | +0.34% | 2.40 | 2.24% |
| 2026-04-16 | 1.74 | 1.79 | 1.74 | 1.78 | +2.94% | 3.30 | 3.12% |
| 2026-04-15 | 1.77 | 1.79 | 1.72 | 1.73 | -0.97% | 4.15 | 3.98% |
| 2026-04-14 | 1.75 | 1.76 | 1.73 | 1.75 | +2.10% | 4.20 | 4.06% |
| 2026-04-13 | 1.71 | 1.72 | 1.70 | 1.72 | -0.17% | 4.23 | 4.06% |
| 2026-04-10 | 1.75 | 1.75 | 1.71 | 1.72 | -1.04% | 7.88 | 7.27% |
| 2026-04-09 | 1.71 | 1.75 | 1.70 | 1.74 | -0.06% | 3.13 | 2.87% |
| 2026-04-08 | 1.69 | 1.74 | 1.69 | 1.74 | +6.37% | 5.72 | 5.39% |
| 2026-04-07 | 1.60 | 1.64 | 1.60 | 1.63 | +1.87% | 1.71 | 1.69% |
| 2026-04-03 | 1.63 | 1.63 | 1.60 | 1.60 | -1.35% | 1.90 | 1.89% |
| 2026-04-02 | 1.66 | 1.66 | 1.61 | 1.62 | -2.23% | 2.50 | 2.42% |
| 2026-04-01 | 1.65 | 1.67 | 1.63 | 1.66 | +2.53% | 2.86 | 2.75% |
| 2026-03-31 | 1.65 | 1.65 | 1.61 | 1.62 | -1.28% | 2.82 | 2.74% |
| 2026-03-30 | 1.62 | 1.64 | 1.60 | 1.64 | +1.67% | 4.13 | 3.98% |
| 2026-03-27 | 1.56 | 1.63 | 1.56 | 1.61 | +1.64% | 3.01 | 2.95% |
| 2026-03-26 | 1.62 | 1.63 | 1.58 | 1.59 | -2.28% | 3.24 | 3.15% |
| 2026-03-25 | 1.62 | 1.65 | 1.61 | 1.63 | +3.30% | 5.34 | 5.16% |
| 2026-03-24 | 1.56 | 1.58 | 1.51 | 1.57 | +3.42% | 4.58 | 4.62% |