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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 0.82 | 0.83 | 0.79 | 0.79 | -5.04% | 2.11 | 4.41% |
| 2026-03-20 | 0.87 | 0.87 | 0.83 | 0.83 | -3.70% | 2.35 | 4.75% |
| 2026-03-19 | 0.86 | 0.87 | 0.86 | 0.87 | -1.37% | 1.46 | 2.90% |
| 2026-03-18 | 0.87 | 0.88 | 0.86 | 0.88 | +1.62% | 2.00 | 4.00% |
| 2026-03-17 | 0.88 | 0.88 | 0.86 | 0.86 | -1.14% | 1.53 | 3.02% |
| 2026-03-16 | 0.87 | 0.88 | 0.86 | 0.87 | -0.11% | 2.06 | 4.15% |
| 2026-03-13 | 0.89 | 0.89 | 0.87 | 0.88 | -2.67% | 1.76 | 3.56% |
| 2026-03-12 | 0.90 | 0.91 | 0.89 | 0.90 | -0.44% | 1.22 | 2.40% |
| 2026-03-11 | 0.91 | 0.91 | 0.90 | 0.90 | -0.77% | 1.43 | 2.78% |
| 2026-03-10 | 0.91 | 0.92 | 0.90 | 0.91 | +0.78% | 2.36 | 4.57% |
| 2026-03-09 | 0.88 | 0.91 | 0.87 | 0.90 | +1.35% | 2.78 | 5.48% |
| 2026-03-06 | 0.87 | 0.89 | 0.87 | 0.89 | +2.06% | 1.68 | 3.28% |
| 2026-03-05 | 0.88 | 0.89 | 0.86 | 0.87 | +0.58% | 1.33 | 2.60% |
| 2026-03-04 | 0.86 | 0.88 | 0.86 | 0.87 | -1.03% | 2.13 | 4.13% |
| 2026-03-03 | 0.91 | 0.92 | 0.88 | 0.88 | -3.73% | 3.01 | 5.68% |
| 2026-03-02 | 0.92 | 0.93 | 0.91 | 0.91 | -2.88% | 3.01 | 5.48% |
| 2026-02-27 | 0.92 | 0.94 | 0.92 | 0.94 | +1.63% | 3.68 | 6.36% |
| 2026-02-26 | 0.93 | 0.93 | 0.92 | 0.92 | -0.32% | 2.76 | 4.75% |
| 2026-02-25 | 0.92 | 0.93 | 0.92 | 0.93 | +0.43% | 3.62 | 6.04% |
| 2026-02-24 | 0.95 | 0.95 | 0.92 | 0.92 | -2.43% | 3.12 | 5.21% |