华安中证全指软件开发ETF sh.561010
1.03
+0.19%
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 | 1.03 | 1.04 | 1.01 | 1.03 | +0.19% | 0.13 | 5.23% |
| 2026-05-21 | 1.05 | 1.08 | 1.02 | 1.03 | -2.28% | 0.22 | 8.65% |
| 2026-05-20 | 1.07 | 1.07 | 1.05 | 1.05 | -2.23% | 0.11 | 4.13% |
| 2026-05-19 | 1.06 | 1.07 | 1.05 | 1.07 | +2.19% | 0.15 | 5.94% |
| 2026-05-18 | 1.03 | 1.06 | 1.02 | 1.05 | +1.64% | 0.13 | 4.90% |
| 2026-05-15 | 1.04 | 1.06 | 1.03 | 1.03 | -0.96% | 0.14 | 5.68% |
| 2026-05-14 | 1.09 | 1.10 | 1.04 | 1.04 | -3.86% | 0.19 | 7.49% |
| 2026-05-13 | 1.08 | 1.09 | 1.06 | 1.09 | +0.83% | 0.12 | 4.83% |
| 2026-05-12 | 1.11 | 1.11 | 1.07 | 1.08 | -2.27% | 0.22 | 8.88% |
| 2026-05-11 | 1.10 | 1.11 | 1.09 | 1.10 | +0.36% | 0.19 | 7.80% |
| 2026-05-08 | 1.10 | 1.11 | 1.09 | 1.10 | +0.73% | 0.25 | 10.32% |
| 2026-05-07 | 1.08 | 1.09 | 1.07 | 1.09 | +1.49% | 0.16 | 6.91% |
| 2026-05-06 | 1.05 | 1.08 | 1.04 | 1.07 | +3.37% | 0.16 | 6.76% |
| 2026-04-30 | 1.03 | 1.04 | 1.03 | 1.04 | +0.58% | 0.18 | 7.89% |
| 2026-04-29 | 1.04 | 1.04 | 1.02 | 1.03 | +0.68% | 0.07 | 3.11% |
| 2026-04-28 | 1.05 | 1.05 | 1.02 | 1.03 | -2.56% | 0.10 | 4.70% |
| 2026-04-27 | 1.06 | 1.06 | 1.04 | 1.05 | +0.29% | 0.05 | 2.45% |
| 2026-04-24 | 1.05 | 1.06 | 1.03 | 1.05 | -0.57% | 0.10 | 4.60% |
| 2026-04-23 | 1.07 | 1.08 | 1.05 | 1.06 | -1.40% | 0.10 | 4.44% |
| 2026-04-22 | 1.06 | 1.07 | 1.05 | 1.07 | +1.52% | 0.11 | 4.85% |