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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 1.03 | 1.06 | 1.01 | 1.01 | -5.15% | 0.12 | 5.40% |
| 2026-03-20 | 1.11 | 1.12 | 1.07 | 1.07 | -3.70% | 0.16 | 6.43% |
| 2026-03-19 | 1.10 | 1.12 | 1.10 | 1.11 | -1.33% | 0.16 | 6.56% |
| 2026-03-18 | 1.11 | 1.13 | 1.10 | 1.12 | +1.72% | 0.14 | 5.40% |
| 2026-03-17 | 1.12 | 1.13 | 1.10 | 1.10 | -1.69% | 0.20 | 7.96% |
| 2026-03-16 | 1.12 | 1.12 | 1.11 | 1.12 | +0.18% | 0.13 | 5.02% |
| 2026-03-13 | 1.15 | 1.15 | 1.12 | 1.12 | -2.77% | 0.16 | 6.10% |
| 2026-03-12 | 1.15 | 1.17 | 1.15 | 1.15 | -0.60% | 0.12 | 4.39% |
| 2026-03-11 | 1.17 | 1.17 | 1.16 | 1.16 | -0.94% | 0.13 | 4.85% |
| 2026-03-10 | 1.17 | 1.19 | 1.16 | 1.17 | +0.86% | 0.18 | 6.55% |
| 2026-03-09 | 1.13 | 1.17 | 1.12 | 1.16 | +1.22% | 0.25 | 9.20% |
| 2026-03-06 | 1.12 | 1.15 | 1.12 | 1.15 | +2.04% | 0.12 | 4.48% |
| 2026-03-05 | 1.12 | 1.13 | 1.11 | 1.12 | +1.53% | 0.17 | 6.35% |
| 2026-03-04 | 1.11 | 1.13 | 1.10 | 1.11 | -0.98% | 0.12 | 4.50% |
| 2026-03-03 | 1.17 | 1.18 | 1.12 | 1.12 | -4.44% | 0.26 | 9.24% |
| 2026-03-02 | 1.19 | 1.20 | 1.17 | 1.17 | -3.06% | 0.23 | 7.96% |
| 2026-02-27 | 1.18 | 1.21 | 1.18 | 1.21 | +1.85% | 0.16 | 5.32% |
| 2026-02-26 | 1.19 | 1.19 | 1.18 | 1.19 | -0.75% | 0.24 | 8.12% |
| 2026-02-25 | 1.19 | 1.20 | 1.18 | 1.20 | +0.67% | 0.20 | 6.94% |
| 2026-02-24 | 1.22 | 1.22 | 1.18 | 1.19 | -2.55% | 0.75 | 25.91% |