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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 1.55 | 1.59 | 1.52 | 1.52 | -4.88% | 5.65 | 5.50% |
| 2026-03-20 | 1.62 | 1.66 | 1.60 | 1.60 | -2.38% | 6.16 | 5.54% |
| 2026-03-19 | 1.69 | 1.70 | 1.62 | 1.64 | -5.75% | 8.45 | 7.24% |
| 2026-03-18 | 1.75 | 1.76 | 1.71 | 1.74 | -0.80% | 4.39 | 3.57% |
| 2026-03-17 | 1.79 | 1.82 | 1.75 | 1.75 | -2.18% | 4.24 | 3.31% |
| 2026-03-16 | 1.82 | 1.84 | 1.75 | 1.79 | -2.82% | 9.03 | 6.85% |
| 2026-03-13 | 1.89 | 1.93 | 1.84 | 1.84 | -3.66% | 5.09 | 3.66% |
| 2026-03-12 | 1.91 | 1.94 | 1.89 | 1.91 | -0.16% | 5.16 | 3.62% |
| 2026-03-11 | 1.94 | 1.95 | 1.91 | 1.92 | -1.03% | 6.17 | 4.25% |
| 2026-03-10 | 1.94 | 1.95 | 1.92 | 1.94 | +0.21% | 5.69 | 3.95% |
| 2026-03-09 | 1.91 | 1.95 | 1.87 | 1.93 | -1.28% | 6.18 | 4.31% |
| 2026-03-06 | 1.98 | 2.00 | 1.93 | 1.96 | -2.34% | 9.44 | 6.27% |
| 2026-03-05 | 2.05 | 2.06 | 1.98 | 2.00 | -0.69% | 5.10 | 3.33% |
| 2026-03-04 | 1.93 | 2.06 | 1.93 | 2.02 | +0.55% | 7.40 | 4.75% |
| 2026-03-03 | 2.10 | 2.12 | 2.00 | 2.01 | -5.82% | 10.45 | 6.71% |
| 2026-03-02 | 2.11 | 2.13 | 2.03 | 2.13 | +3.55% | 10.52 | 6.83% |
| 2026-02-27 | 1.97 | 2.06 | 1.97 | 2.06 | +3.68% | 10.68 | 6.87% |
| 2026-02-26 | 2.01 | 2.02 | 1.97 | 1.99 | -0.65% | 7.32 | 4.85% |
| 2026-02-25 | 1.91 | 2.02 | 1.91 | 2.00 | +4.60% | 7.87 | 5.20% |
| 2026-02-24 | 1.91 | 1.92 | 1.90 | 1.91 | +2.74% | 5.39 | 3.69% |