招商中证全指软件ETF sz.159899
0.82
-0.12%
2026-05-22
深圳证券交易所
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 | 0.85 | 0.85 | 0.83 | 0.84 | -1.65% | 0.16 | 2.87% |
| 2026-04-20 | 0.85 | 0.85 | 0.84 | 0.85 | +1.07% | 0.13 | 2.24% |
| 2026-04-17 | 0.84 | 0.84 | 0.83 | 0.84 | 0.00% | 0.09 | 1.67% |
| 2026-04-16 | 0.83 | 0.84 | 0.83 | 0.84 | +1.81% | 0.17 | 3.08% |
| 2026-04-15 | 0.84 | 0.84 | 0.82 | 0.83 | -1.43% | 0.14 | 2.57% |
| 2026-04-14 | 0.83 | 0.84 | 0.83 | 0.84 | +1.94% | 0.15 | 2.70% |
| 2026-04-13 | 0.82 | 0.83 | 0.81 | 0.82 | +0.24% | 0.13 | 2.37% |
| 2026-04-10 | 0.81 | 0.83 | 0.81 | 0.82 | +1.73% | 0.18 | 3.23% |
| 2026-04-09 | 0.82 | 0.82 | 0.81 | 0.81 | -2.54% | 0.16 | 2.97% |
| 2026-04-08 | 0.79 | 0.83 | 0.79 | 0.83 | +6.70% | 0.31 | 5.46% |
| 2026-04-07 | 0.77 | 0.79 | 0.77 | 0.78 | +0.39% | 0.13 | 2.35% |
| 2026-04-03 | 0.79 | 0.79 | 0.77 | 0.77 | -1.28% | 0.17 | 3.18% |
| 2026-04-02 | 0.80 | 0.80 | 0.78 | 0.78 | -2.97% | 0.19 | 3.42% |
| 2026-04-01 | 0.80 | 0.81 | 0.80 | 0.81 | +2.02% | 0.17 | 3.00% |
| 2026-03-31 | 0.80 | 0.81 | 0.79 | 0.79 | -1.12% | 0.15 | 2.73% |
| 2026-03-30 | 0.79 | 0.80 | 0.78 | 0.80 | -0.12% | 0.18 | 3.27% |
| 2026-03-27 | 0.79 | 0.80 | 0.78 | 0.80 | +0.88% | 0.19 | 3.37% |
| 2026-03-26 | 0.82 | 0.82 | 0.79 | 0.79 | -3.05% | 0.17 | 3.04% |
| 2026-03-25 | 0.81 | 0.83 | 0.81 | 0.82 | +1.36% | 0.30 | 5.05% |
| 2026-03-24 | 0.81 | 0.81 | 0.79 | 0.81 | +1.13% | 0.23 | 4.06% |