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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 1.23 | 1.24 | 1.22 | 1.22 | -1.06% | 0.18 | 6.15% |
| 2026-02-12 | 1.22 | 1.24 | 1.21 | 1.23 | +1.23% | 0.24 | 7.79% |
| 2026-02-11 | 1.22 | 1.23 | 1.21 | 1.22 | -0.41% | 0.12 | 3.95% |
| 2026-02-10 | 1.21 | 1.23 | 1.21 | 1.22 | +0.74% | 0.21 | 6.99% |
| 2026-02-09 | 1.19 | 1.22 | 1.19 | 1.21 | +3.15% | 0.23 | 7.81% |
| 2026-02-06 | 1.19 | 1.20 | 1.17 | 1.18 | -1.43% | 0.16 | 5.59% |
| 2026-02-05 | 1.20 | 1.20 | 1.19 | 1.19 | -1.24% | 0.21 | 6.92% |
| 2026-02-04 | 1.21 | 1.22 | 1.19 | 1.21 | -1.47% | 0.21 | 6.79% |
| 2026-02-03 | 1.21 | 1.23 | 1.20 | 1.23 | +2.51% | 0.25 | 8.08% |
| 2026-02-02 | 1.23 | 1.24 | 1.19 | 1.20 | -3.16% | 0.24 | 7.84% |
| 2026-01-30 | 1.25 | 1.27 | 1.22 | 1.23 | -2.99% | 0.29 | 9.36% |
| 2026-01-29 | 1.25 | 1.31 | 1.24 | 1.27 | +1.03% | 0.36 | 11.12% |
| 2026-01-28 | 1.28 | 1.29 | 1.25 | 1.26 | -1.49% | 0.31 | 9.60% |
| 2026-01-27 | 1.26 | 1.28 | 1.25 | 1.28 | +0.71% | 0.28 | 8.60% |
| 2026-01-26 | 1.31 | 1.31 | 1.26 | 1.27 | -2.98% | 0.28 | 8.46% |
| 2026-01-23 | 1.28 | 1.31 | 1.28 | 1.31 | +2.11% | 0.36 | 10.61% |
| 2026-01-22 | 1.27 | 1.29 | 1.27 | 1.28 | +1.18% | 0.28 | 8.34% |
| 2026-01-21 | 1.25 | 1.28 | 1.25 | 1.27 | -0.16% | 0.34 | 10.35% |
| 2026-01-20 | 1.30 | 1.31 | 1.25 | 1.27 | -2.01% | 0.37 | 11.05% |
| 2026-01-19 | 1.29 | 1.32 | 1.29 | 1.29 | -1.90% | 0.38 | 10.92% |