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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 0.95 | 0.97 | 0.94 | 0.94 | -1.56% | 2.55 | 4.14% |
| 2026-02-12 | 0.95 | 0.96 | 0.94 | 0.96 | +1.37% | 2.63 | 4.24% |
| 2026-02-11 | 0.95 | 0.95 | 0.95 | 0.95 | -0.63% | 1.59 | 2.57% |
| 2026-02-10 | 0.95 | 0.96 | 0.94 | 0.95 | +0.53% | 2.49 | 4.01% |
| 2026-02-09 | 0.93 | 0.95 | 0.93 | 0.95 | +3.27% | 3.37 | 5.40% |
| 2026-02-06 | 0.93 | 0.93 | 0.91 | 0.92 | -1.50% | 3.40 | 5.62% |
| 2026-02-05 | 0.93 | 0.94 | 0.93 | 0.93 | -1.48% | 3.04 | 4.93% |
| 2026-02-04 | 0.95 | 0.96 | 0.93 | 0.95 | -1.46% | 4.32 | 6.88% |
| 2026-02-03 | 0.95 | 0.96 | 0.94 | 0.96 | +2.45% | 3.41 | 5.34% |
| 2026-02-02 | 0.96 | 0.98 | 0.94 | 0.94 | -3.10% | 4.52 | 7.25% |
| 2026-01-30 | 0.99 | 0.99 | 0.96 | 0.97 | -3.01% | 6.25 | 10.04% |
| 2026-01-29 | 0.98 | 1.02 | 0.97 | 1.00 | +1.12% | 7.74 | 11.95% |
| 2026-01-28 | 1.00 | 1.01 | 0.98 | 0.99 | -1.50% | 4.40 | 6.99% |
| 2026-01-27 | 0.99 | 1.01 | 0.98 | 1.00 | +0.30% | 4.37 | 7.03% |
| 2026-01-26 | 1.02 | 1.03 | 0.99 | 1.00 | -2.35% | 5.81 | 9.29% |
| 2026-01-23 | 1.01 | 1.03 | 1.00 | 1.02 | +1.89% | 5.91 | 9.45% |
| 2026-01-22 | 0.99 | 1.01 | 0.99 | 1.00 | +1.52% | 4.49 | 7.28% |
| 2026-01-21 | 0.99 | 1.00 | 0.98 | 0.99 | -0.40% | 5.00 | 8.41% |
| 2026-01-20 | 1.02 | 1.03 | 0.98 | 0.99 | -2.46% | 7.27 | 12.62% |
| 2026-01-19 | 1.03 | 1.04 | 1.01 | 1.02 | -2.68% | 11.79 | 20.00% |