易方达中证软件服务ETF sh.562930
0.82
0.00%
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 | 0.85 | 0.85 | 0.83 | 0.84 | -1.41% | 0.28 | 3.29% |
| 2026-04-20 | 0.84 | 0.86 | 0.84 | 0.85 | +1.18% | 0.25 | 2.89% |
| 2026-04-17 | 0.84 | 0.85 | 0.83 | 0.84 | 0.00% | 0.24 | 2.79% |
| 2026-04-16 | 0.83 | 0.84 | 0.83 | 0.84 | +2.06% | 0.41 | 4.73% |
| 2026-04-15 | 0.84 | 0.85 | 0.82 | 0.83 | -1.43% | 0.28 | 3.35% |
| 2026-04-14 | 0.84 | 0.84 | 0.83 | 0.84 | +2.19% | 0.32 | 3.76% |
| 2026-04-13 | 0.81 | 0.83 | 0.81 | 0.82 | +0.37% | 0.22 | 2.65% |
| 2026-04-10 | 0.81 | 0.83 | 0.81 | 0.82 | +1.49% | 0.29 | 3.42% |
| 2026-04-09 | 0.81 | 0.82 | 0.80 | 0.81 | -2.54% | 0.30 | 3.59% |
| 2026-04-08 | 0.79 | 0.83 | 0.79 | 0.83 | +7.12% | 0.38 | 4.53% |
| 2026-04-07 | 0.77 | 0.78 | 0.77 | 0.77 | -0.26% | 0.11 | 1.35% |
| 2026-04-03 | 0.78 | 0.79 | 0.77 | 0.77 | -1.15% | 0.24 | 2.97% |
| 2026-04-02 | 0.81 | 0.81 | 0.78 | 0.78 | -2.97% | 0.26 | 3.22% |
| 2026-04-01 | 0.80 | 0.81 | 0.80 | 0.81 | +2.15% | 0.23 | 2.69% |
| 2026-03-31 | 0.80 | 0.81 | 0.79 | 0.79 | -0.88% | 0.28 | 3.29% |
| 2026-03-30 | 0.79 | 0.80 | 0.78 | 0.80 | -0.25% | 0.21 | 2.56% |
| 2026-03-27 | 0.78 | 0.80 | 0.78 | 0.80 | +1.14% | 0.20 | 2.34% |
| 2026-03-26 | 0.81 | 0.82 | 0.79 | 0.79 | -3.19% | 0.28 | 3.29% |
| 2026-03-25 | 0.80 | 0.82 | 0.79 | 0.82 | +1.87% | 0.41 | 4.60% |
| 2026-03-24 | 0.80 | 0.81 | 0.79 | 0.80 | +1.01% | 0.38 | 4.34% |