国泰中证全指软件ETF sh.515230
0.81
-0.12%
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 0.81 | 0.82 | 0.80 | 0.81 | -0.12% | 1.96 | 3.85% |
| 2026-05-21 | 0.84 | 0.86 | 0.81 | 0.81 | -2.17% | 3.15 | 6.02% |
| 2026-05-20 | 0.84 | 0.85 | 0.83 | 0.83 | -2.12% | 2.01 | 3.89% |
| 2026-05-19 | 0.83 | 0.85 | 0.83 | 0.85 | +1.68% | 2.04 | 3.93% |
| 2026-05-18 | 0.82 | 0.84 | 0.81 | 0.83 | +1.83% | 2.34 | 4.52% |
| 2026-05-15 | 0.83 | 0.84 | 0.82 | 0.82 | -1.44% | 2.99 | 5.83% |
| 2026-05-14 | 0.87 | 0.88 | 0.83 | 0.83 | -4.15% | 3.55 | 6.87% |
| 2026-05-13 | 0.85 | 0.87 | 0.85 | 0.87 | +1.05% | 2.02 | 3.86% |
| 2026-05-12 | 0.88 | 0.88 | 0.86 | 0.86 | -2.28% | 2.25 | 4.34% |
| 2026-05-11 | 0.87 | 0.88 | 0.87 | 0.88 | +0.57% | 3.07 | 5.93% |
| 2026-05-08 | 0.87 | 0.89 | 0.86 | 0.87 | +0.58% | 3.40 | 6.76% |
| 2026-05-07 | 0.86 | 0.87 | 0.85 | 0.87 | +1.64% | 2.20 | 4.51% |
| 2026-05-06 | 0.83 | 0.86 | 0.83 | 0.85 | +4.01% | 2.77 | 5.64% |
| 2026-04-30 | 0.81 | 0.83 | 0.81 | 0.82 | +0.86% | 1.30 | 2.76% |
| 2026-04-29 | 0.81 | 0.82 | 0.81 | 0.81 | +0.37% | 1.75 | 3.82% |
| 2026-04-28 | 0.83 | 0.83 | 0.81 | 0.81 | -2.52% | 2.47 | 5.53% |
| 2026-04-27 | 0.83 | 0.84 | 0.82 | 0.83 | +0.24% | 1.31 | 2.88% |
| 2026-04-24 | 0.83 | 0.84 | 0.81 | 0.83 | -0.48% | 1.37 | 3.06% |
| 2026-04-23 | 0.85 | 0.85 | 0.83 | 0.83 | -1.30% | 1.28 | 2.81% |
| 2026-04-22 | 0.83 | 0.85 | 0.83 | 0.85 | +1.68% | 1.29 | 2.80% |