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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 1.89 | 1.91 | 1.85 | 1.86 | -3.63% | 5.77 | 4.09% |
| 2026-02-12 | 1.91 | 1.95 | 1.90 | 1.93 | +0.89% | 6.12 | 4.26% |
| 2026-02-11 | 1.86 | 1.93 | 1.85 | 1.91 | +2.90% | 5.37 | 3.82% |
| 2026-02-10 | 1.85 | 1.88 | 1.84 | 1.86 | +0.27% | 5.76 | 4.13% |
| 2026-02-09 | 1.85 | 1.86 | 1.83 | 1.85 | +2.60% | 3.44 | 2.48% |
| 2026-02-06 | 1.72 | 1.83 | 1.72 | 1.81 | +0.28% | 6.84 | 5.09% |
| 2026-02-05 | 1.85 | 1.87 | 1.77 | 1.80 | -4.96% | 8.11 | 6.08% |
| 2026-02-04 | 1.93 | 1.93 | 1.86 | 1.90 | +1.01% | 5.95 | 4.28% |
| 2026-02-03 | 1.82 | 1.89 | 1.78 | 1.88 | +6.71% | 14.73 | 10.57% |
| 2026-02-02 | 1.76 | 1.87 | 1.76 | 1.76 | -9.98% | 15.36 | 10.53% |
| 2026-01-30 | 2.04 | 2.08 | 1.95 | 1.95 | -10.00% | 15.14 | 9.62% |
| 2026-01-29 | 2.19 | 2.23 | 2.04 | 2.17 | +1.78% | 20.87 | 12.48% |
| 2026-01-28 | 1.99 | 2.14 | 1.97 | 2.13 | +7.51% | 11.65 | 7.35% |
| 2026-01-27 | 2.00 | 2.04 | 1.95 | 1.98 | -1.39% | 9.75 | 6.46% |
| 2026-01-26 | 1.94 | 2.02 | 1.94 | 2.01 | +6.01% | 8.07 | 5.35% |
| 2026-01-23 | 1.87 | 1.91 | 1.85 | 1.90 | +2.43% | 6.02 | 4.25% |
| 2026-01-22 | 1.84 | 1.86 | 1.83 | 1.85 | -0.38% | 6.09 | 4.45% |
| 2026-01-21 | 1.81 | 1.86 | 1.80 | 1.86 | +2.14% | 7.38 | 5.31% |
| 2026-01-20 | 1.83 | 1.85 | 1.76 | 1.82 | -0.27% | 9.25 | 6.91% |
| 2026-01-19 | 1.82 | 1.84 | 1.78 | 1.83 | -0.49% | 9.08 | 6.91% |