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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 0.96 | 0.97 | 0.95 | 0.95 | -1.45% | 0.37 | 4.79% |
| 2026-02-12 | 0.95 | 0.97 | 0.95 | 0.97 | +1.36% | 0.36 | 4.67% |
| 2026-02-11 | 0.96 | 0.96 | 0.95 | 0.95 | -0.73% | 0.28 | 3.68% |
| 2026-02-10 | 0.96 | 0.96 | 0.95 | 0.96 | +0.73% | 0.43 | 5.57% |
| 2026-02-09 | 0.94 | 0.95 | 0.93 | 0.95 | +3.14% | 0.43 | 5.54% |
| 2026-02-06 | 0.93 | 0.94 | 0.92 | 0.92 | -1.28% | 0.38 | 5.07% |
| 2026-02-05 | 0.94 | 0.94 | 0.93 | 0.94 | -1.58% | 0.40 | 5.14% |
| 2026-02-04 | 0.96 | 0.96 | 0.93 | 0.95 | -1.55% | 0.45 | 5.85% |
| 2026-02-03 | 0.95 | 0.97 | 0.94 | 0.97 | +2.01% | 0.54 | 6.93% |
| 2026-02-02 | 0.97 | 0.98 | 0.94 | 0.95 | -2.57% | 0.47 | 6.11% |
| 2026-01-30 | 0.99 | 1.00 | 0.96 | 0.97 | -2.99% | 0.73 | 9.43% |
| 2026-01-29 | 0.99 | 1.03 | 0.98 | 1.00 | +1.21% | 0.94 | 11.75% |
| 2026-01-28 | 1.01 | 1.01 | 0.99 | 0.99 | -1.49% | 0.58 | 7.55% |
| 2026-01-27 | 1.00 | 1.01 | 0.98 | 1.00 | +0.50% | 0.45 | 5.96% |
| 2026-01-26 | 1.03 | 1.03 | 0.99 | 1.00 | -2.63% | 0.63 | 8.22% |
| 2026-01-23 | 1.01 | 1.03 | 1.00 | 1.03 | +2.09% | 0.56 | 7.23% |
| 2026-01-22 | 0.99 | 1.01 | 0.99 | 1.01 | +1.51% | 0.70 | 9.16% |
| 2026-01-21 | 0.98 | 1.01 | 0.98 | 0.99 | -0.40% | 0.58 | 7.75% |
| 2026-01-20 | 1.03 | 1.03 | 0.98 | 0.99 | -3.12% | 0.73 | 9.79% |
| 2026-01-19 | 1.03 | 1.04 | 1.02 | 1.03 | -1.72% | 0.81 | 10.75% |