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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 0.84 | 0.84 | 0.83 | 0.83 | -1.30% | 1.08 | 2.37% |
| 2026-04-20 | 0.83 | 0.85 | 0.83 | 0.84 | +0.96% | 1.38 | 2.97% |
| 2026-04-17 | 0.83 | 0.84 | 0.83 | 0.83 | -0.12% | 1.24 | 2.70% |
| 2026-04-16 | 0.82 | 0.84 | 0.82 | 0.84 | +1.95% | 1.47 | 3.20% |
| 2026-04-15 | 0.84 | 0.84 | 0.82 | 0.82 | -1.44% | 1.49 | 3.26% |
| 2026-04-14 | 0.83 | 0.84 | 0.82 | 0.83 | +1.96% | 1.77 | 3.87% |
| 2026-04-13 | 0.80 | 0.82 | 0.80 | 0.82 | +0.12% | 0.90 | 1.99% |
| 2026-04-10 | 0.81 | 0.83 | 0.81 | 0.81 | +1.62% | 1.72 | 3.75% |
| 2026-04-09 | 0.81 | 0.81 | 0.80 | 0.80 | -2.67% | 1.51 | 3.38% |
| 2026-04-08 | 0.79 | 0.82 | 0.79 | 0.82 | +7.15% | 2.54 | 5.56% |
| 2026-04-07 | 0.77 | 0.78 | 0.77 | 0.77 | +0.13% | 0.66 | 1.52% |
| 2026-04-03 | 0.78 | 0.79 | 0.77 | 0.77 | -1.29% | 0.87 | 1.99% |
| 2026-04-02 | 0.80 | 0.80 | 0.77 | 0.78 | -3.11% | 1.26 | 2.85% |
| 2026-04-01 | 0.80 | 0.81 | 0.80 | 0.80 | +2.03% | 1.22 | 2.69% |
| 2026-03-31 | 0.79 | 0.81 | 0.78 | 0.79 | -1.13% | 0.99 | 2.17% |
| 2026-03-30 | 0.79 | 0.80 | 0.77 | 0.80 | 0.00% | 1.08 | 2.41% |
| 2026-03-27 | 0.78 | 0.80 | 0.78 | 0.80 | +0.89% | 1.26 | 2.77% |
| 2026-03-26 | 0.81 | 0.81 | 0.79 | 0.79 | -3.07% | 1.49 | 3.27% |
| 2026-03-25 | 0.80 | 0.82 | 0.80 | 0.81 | +1.50% | 1.71 | 3.61% |
| 2026-03-24 | 0.80 | 0.81 | 0.79 | 0.80 | +1.26% | 1.65 | 3.51% |