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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 1.07 | 1.07 | 1.05 | 1.06 | -1.58% | 0.08 | 3.64% |
| 2026-04-20 | 1.06 | 1.08 | 1.06 | 1.07 | +0.94% | 0.08 | 3.42% |
| 2026-04-17 | 1.06 | 1.07 | 1.05 | 1.06 | -0.47% | 0.08 | 3.49% |
| 2026-04-16 | 1.05 | 1.07 | 1.05 | 1.07 | +2.20% | 0.12 | 5.09% |
| 2026-04-15 | 1.06 | 1.07 | 1.04 | 1.04 | -1.42% | 0.09 | 4.17% |
| 2026-04-14 | 1.06 | 1.06 | 1.05 | 1.06 | +1.83% | 0.10 | 4.39% |
| 2026-04-13 | 1.04 | 1.05 | 1.03 | 1.04 | +0.19% | 0.09 | 4.20% |
| 2026-04-10 | 1.03 | 1.05 | 1.03 | 1.04 | +1.37% | 0.10 | 4.43% |
| 2026-04-09 | 1.04 | 1.04 | 1.02 | 1.02 | -2.75% | 0.09 | 3.91% |
| 2026-04-08 | 1.00 | 1.05 | 1.00 | 1.05 | +7.01% | 0.14 | 6.27% |
| 2026-04-07 | 0.99 | 0.99 | 0.98 | 0.98 | +0.31% | 0.05 | 2.52% |
| 2026-04-03 | 1.00 | 1.00 | 0.98 | 0.98 | -1.21% | 0.06 | 2.90% |
| 2026-04-02 | 1.03 | 1.03 | 0.99 | 0.99 | -3.31% | 0.11 | 4.89% |
| 2026-04-01 | 1.02 | 1.03 | 1.02 | 1.03 | +1.88% | 0.09 | 3.85% |
| 2026-03-31 | 1.02 | 1.03 | 1.01 | 1.01 | -1.18% | 0.11 | 4.88% |
| 2026-03-30 | 1.01 | 1.02 | 0.99 | 1.02 | 0.00% | 0.11 | 5.05% |
| 2026-03-27 | 1.00 | 1.03 | 1.00 | 1.02 | +0.99% | 0.10 | 4.50% |
| 2026-03-26 | 1.04 | 1.04 | 1.01 | 1.01 | -3.07% | 0.09 | 3.79% |
| 2026-03-25 | 1.03 | 1.05 | 1.03 | 1.04 | +1.36% | 0.10 | 4.31% |
| 2026-03-24 | 1.02 | 1.04 | 1.01 | 1.03 | +1.58% | 0.11 | 4.80% |