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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 0.96 | 0.97 | 0.95 | 0.95 | -1.04% | 0.47 | 3.82% |
| 2026-02-12 | 0.95 | 0.97 | 0.95 | 0.96 | +1.47% | 0.42 | 3.41% |
| 2026-02-11 | 0.96 | 0.96 | 0.95 | 0.95 | -0.94% | 0.38 | 3.05% |
| 2026-02-10 | 0.95 | 0.96 | 0.94 | 0.96 | +0.95% | 0.53 | 4.37% |
| 2026-02-09 | 0.94 | 0.95 | 0.93 | 0.95 | +3.37% | 0.47 | 3.86% |
| 2026-02-06 | 0.93 | 0.94 | 0.91 | 0.92 | -1.50% | 0.40 | 3.37% |
| 2026-02-05 | 0.94 | 0.94 | 0.93 | 0.93 | -1.37% | 0.35 | 2.89% |
| 2026-02-04 | 0.96 | 0.96 | 0.93 | 0.95 | -1.87% | 0.98 | 7.73% |
| 2026-02-03 | 0.95 | 0.96 | 0.94 | 0.96 | +2.23% | 0.83 | 6.30% |
| 2026-02-02 | 0.98 | 0.98 | 0.94 | 0.94 | -3.08% | 0.71 | 5.32% |
| 2026-01-30 | 0.99 | 1.00 | 0.96 | 0.97 | -3.09% | 0.61 | 4.51% |
| 2026-01-29 | 0.99 | 1.03 | 0.98 | 1.00 | +0.90% | 0.56 | 4.00% |
| 2026-01-28 | 1.01 | 1.01 | 0.99 | 0.99 | -1.09% | 0.43 | 3.27% |
| 2026-01-27 | 1.00 | 1.01 | 0.99 | 1.01 | +0.40% | 0.27 | 2.02% |
| 2026-01-26 | 1.02 | 1.03 | 0.99 | 1.00 | -1.86% | 0.34 | 2.64% |
| 2026-01-23 | 1.00 | 1.02 | 1.00 | 1.02 | +1.69% | 0.41 | 3.19% |
| 2026-01-22 | 0.99 | 1.01 | 0.99 | 1.00 | +1.72% | 0.37 | 3.00% |
| 2026-01-21 | 0.98 | 1.00 | 0.97 | 0.99 | -0.30% | 0.69 | 5.54% |
| 2026-01-20 | 1.02 | 1.02 | 0.98 | 0.99 | -2.37% | 0.87 | 6.93% |
| 2026-01-19 | 1.03 | 1.04 | 1.01 | 1.01 | -2.31% | 0.57 | 4.55% |