国泰中证全指软件ETF (515230)

515230
🏛️ 中国 →
0.95
最后更新: 2025-09-26
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
暂无分钟K线数据
日期 开盘价 最高价 最低价 收盘价 成交量
2022-12-30 0.77 0.79 0.77 0.79 48.7M
2022-12-29 0.77 0.79 0.76 0.78 58.0M
2022-12-28 0.77 0.78 0.77 0.77 47.4M
2022-12-27 0.77 0.78 0.77 0.78 29.5M
2022-12-26 0.76 0.77 0.76 0.77 42.3M
2022-12-23 0.75 0.77 0.75 0.76 50.5M
2022-12-22 0.75 0.76 0.75 0.75 43.7M
2022-12-21 0.75 0.76 0.74 0.75 42.3M
2022-12-20 0.77 0.78 0.75 0.75 55.0M
2022-12-19 0.78 0.78 0.76 0.77 43.6M
2022-12-16 0.78 0.79 0.78 0.78 57.0M
2022-12-15 0.79 0.80 0.78 0.79 49.3M
2022-12-14 0.79 0.80 0.79 0.79 49.0M
2022-12-13 0.81 0.81 0.78 0.79 40.6M
2022-12-12 0.79 0.81 0.79 0.81 57.3M
2022-12-09 0.79 0.79 0.78 0.79 68.7M
2022-12-08 0.80 0.81 0.79 0.79 62.5M
2022-12-07 0.81 0.81 0.80 0.81 54.7M
2022-12-06 0.81 0.82 0.81 0.81 60.2M
2022-12-05 0.81 0.82 0.81 0.82 87.7M
2022-12-02 0.81 0.82 0.81 0.81 79.2M
2022-12-01 0.80 0.82 0.79 0.82 114.1M
2022-11-30 0.79 0.79 0.78 0.79 54.6M
2022-11-29 0.78 0.80 0.78 0.80 75.3M
2022-11-28 0.77 0.79 0.77 0.78 82.8M
2022-11-25 0.79 0.80 0.78 0.79 59.0M
2022-11-24 0.80 0.81 0.79 0.80 79.2M
2022-11-23 0.81 0.82 0.79 0.81 93.0M
2022-11-22 0.82 0.83 0.81 0.81 87.5M
2022-11-21 0.83 0.84 0.81 0.83 94.0M
2022-11-18 0.86 0.87 0.83 0.84 132.7M
2022-11-17 0.83 0.86 0.82 0.86 129.3M
2022-11-16 0.84 0.85 0.83 0.83 70.7M
2022-11-15 0.82 0.84 0.81 0.84 113.6M
2022-11-14 0.81 0.82 0.81 0.82 108.0M
2022-11-11 0.83 0.84 0.81 0.82 107.7M
2022-11-10 0.80 0.82 0.79 0.81 99.2M
2022-11-09 0.82 0.82 0.80 0.81 99.8M
2022-11-08 0.81 0.83 0.80 0.83 115.8M
2022-11-07 0.81 0.83 0.81 0.81 101.0M
2022-11-04 0.80 0.82 0.80 0.82 115.1M
2022-11-03 0.82 0.82 0.80 0.81 152.5M
2022-11-02 0.82 0.83 0.81 0.83 171.2M
2022-11-01 0.82 0.84 0.80 0.82 145.1M
2022-10-31 0.77 0.83 0.77 0.82 136.2M
2022-10-28 0.79 0.80 0.78 0.78 121.2M
2022-10-27 0.78 0.81 0.78 0.80 119.2M
2022-10-26 0.74 0.79 0.74 0.78 106.2M
2022-10-25 0.75 0.75 0.73 0.74 69.3M
2022-10-24 0.75 0.78 0.75 0.76 123.7M
2022-10-21 0.74 0.76 0.73 0.75 94.3M
2022-10-20 0.73 0.75 0.73 0.75 85.4M
2022-10-19 0.73 0.74 0.73 0.74 83.0M
2022-10-18 0.75 0.75 0.73 0.74 93.3M
2022-10-17 0.72 0.75 0.72 0.75 98.0M
2022-10-14 0.72 0.73 0.72 0.73 96.4M
2022-10-13 0.69 0.73 0.69 0.72 65.2M
2022-10-12 0.67 0.70 0.66 0.70 51.3M
2022-10-11 0.67 0.67 0.66 0.67 36.6M
2022-10-10 0.68 0.70 0.67 0.67 38.2M
2022-09-30 0.69 0.70 0.68 0.68 37.0M
2022-09-29 0.70 0.71 0.69 0.69 38.2M
2022-09-28 0.70 0.71 0.69 0.69 36.7M
2022-09-27 0.69 0.71 0.69 0.71 41.4M
2022-09-26 0.71 0.71 0.69 0.69 38.9M
2022-09-23 0.72 0.72 0.70 0.71 41.0M
2022-09-22 0.72 0.73 0.71 0.72 35.7M
2022-09-21 0.72 0.72 0.70 0.72 39.4M
2022-09-20 0.72 0.73 0.72 0.72 40.4M
2022-09-19 0.74 0.74 0.72 0.72 41.8M
2022-09-16 0.74 0.76 0.72 0.74 50.5M
2022-09-15 0.75 0.76 0.74 0.74 39.3M
2022-09-14 0.74 0.75 0.74 0.75 46.8M
2022-09-13 0.75 0.76 0.75 0.75 41.0M
2022-09-09 0.74 0.75 0.73 0.75 42.3M
2022-09-08 0.75 0.75 0.74 0.74 43.4M
2022-09-07 0.74 0.75 0.74 0.75 42.0M
2022-09-06 0.74 0.75 0.74 0.74 38.1M
2022-09-05 0.74 0.74 0.73 0.74 42.0M
2022-09-02 0.74 0.75 0.74 0.74 41.2M
2022-09-01 0.74 0.75 0.73 0.74 43.6M
2022-08-31 0.73 0.74 0.73 0.73 39.5M
2022-08-30 0.74 0.74 0.73 0.74 37.5M
2022-08-29 0.72 0.74 0.72 0.74 41.1M
2022-08-26 0.74 0.74 0.73 0.73 29.1M
2022-08-25 0.74 0.74 0.72 0.73 39.6M
2022-08-24 0.76 0.77 0.73 0.74 48.0M
2022-08-23 0.76 0.77 0.76 0.76 45.2M
2022-08-22 0.75 0.76 0.74 0.76 37.0M
2022-08-19 0.77 0.77 0.75 0.75 46.8M
2022-08-18 0.77 0.77 0.76 0.77 40.5M
2022-08-17 0.77 0.77 0.76 0.77 43.1M
2022-08-16 0.78 0.78 0.76 0.77 57.8M
2022-08-15 0.79 0.79 0.77 0.78 45.9M
2022-08-12 0.78 0.79 0.78 0.79 48.0M
2022-08-11 0.79 0.79 0.78 0.79 64.0M
2022-08-10 0.78 0.79 0.77 0.78 46.6M
2022-08-09 0.79 0.80 0.78 0.79 62.4M
2022-08-08 0.80 0.80 0.79 0.80 41.4M
2022-08-05 0.75 0.80 0.75 0.80 58.5M
2022-08-04 0.76 0.76 0.75 0.76 41.3M
2022-08-03 0.74 0.77 0.74 0.75 43.6M
2022-08-02 0.76 0.76 0.73 0.74 41.3M
2022-08-01 0.76 0.77 0.76 0.77 36.9M
2022-07-29 0.77 0.77 0.76 0.76 32.4M
2022-07-28 0.77 0.78 0.77 0.77 42.4M
2022-07-27 0.77 0.77 0.76 0.77 33.1M
2022-07-26 0.75 0.77 0.75 0.77 36.8M
2022-07-25 0.77 0.77 0.75 0.75 29.4M
2022-07-22 0.77 0.78 0.75 0.76 35.2M
2022-07-21 0.77 0.78 0.76 0.77 44.5M
2022-07-20 0.77 0.78 0.77 0.77 35.5M
2022-07-19 0.75 0.77 0.74 0.77 51.8M
2022-07-18 0.73 0.75 0.73 0.75 45.0M
2022-07-15 0.74 0.74 0.73 0.73 34.7M
2022-07-14 0.73 0.74 0.73 0.74 33.4M
2022-07-13 0.73 0.74 0.73 0.73 34.4M
2022-07-12 0.75 0.75 0.73 0.73 36.8M
2022-07-11 0.77 0.77 0.74 0.75 36.6M
2022-07-08 0.77 0.78 0.76 0.77 38.0M
2022-07-07 0.76 0.77 0.76 0.77 33.5M
2022-07-06 0.77 0.78 0.76 0.77 40.4M
2022-07-05 0.79 0.79 0.76 0.77 40.5M
2022-07-04 0.78 0.79 0.77 0.78 36.2M
2022-07-01 0.79 0.79 0.78 0.78 33.7M
2022-06-30 0.79 0.80 0.78 0.79 39.4M
2022-06-29 0.80 0.81 0.78 0.79 41.4M
2022-06-28 0.79 0.80 0.78 0.80 37.4M
2022-06-27 0.79 0.80 0.79 0.79 39.4M
2022-06-24 0.79 0.80 0.78 0.79 36.9M
2022-06-23 0.75 0.79 0.75 0.79 38.6M
2022-06-22 0.77 0.78 0.76 0.76 33.8M
2022-06-21 0.78 0.78 0.77 0.78 34.0M
2022-06-20 0.77 0.78 0.76 0.78 38.2M
2022-06-17 0.76 0.77 0.75 0.77 32.2M
2022-06-16 0.77 0.78 0.76 0.77 32.7M
2022-06-15 0.76 0.78 0.76 0.77 40.5M
2022-06-14 0.75 0.76 0.73 0.76 35.1M
2022-06-13 0.74 0.76 0.74 0.76 30.2M
2022-06-10 0.74 0.75 0.74 0.75 30.3M
2022-06-09 0.77 0.77 0.74 0.74 34.8M
2022-06-08 0.76 0.77 0.75 0.77 30.5M
2022-06-07 0.76 0.77 0.75 0.76 32.3M
2022-06-06 0.74 0.77 0.74 0.76 36.6M
2022-06-02 0.72 0.74 0.71 0.74 33.3M
2022-06-01 0.72 0.73 0.72 0.72 36.8M
2022-05-31 0.70 0.72 0.70 0.72 43.4M
2022-05-30 0.68 0.70 0.68 0.70 42.5M
2022-05-27 0.69 0.70 0.68 0.68 34.8M
2022-05-26 0.68 0.69 0.67 0.69 39.5M
2022-05-25 0.67 0.68 0.67 0.68 35.2M
2022-05-24 0.70 0.70 0.67 0.67 42.3M
2022-05-23 0.70 0.70 0.70 0.70 41.9M
2022-05-20 0.69 0.70 0.69 0.70 42.0M
2022-05-19 0.68 0.69 0.68 0.69 44.6M
2022-05-18 0.70 0.71 0.69 0.69 55.9M
2022-05-17 0.69 0.69 0.68 0.69 47.1M
2022-05-16 0.69 0.70 0.68 0.68 38.8M
2022-05-13 0.69 0.70 0.68 0.69 37.8M
2022-05-12 0.68 0.69 0.68 0.69 43.8M
2022-05-11 0.68 0.71 0.68 0.69 47.5M
2022-05-10 0.66 0.68 0.65 0.68 38.5M
2022-05-09 0.66 0.68 0.66 0.67 36.6M
2022-05-06 0.66 0.69 0.65 0.68 49.4M
2022-05-05 0.66 0.68 0.65 0.67 38.5M
2022-04-29 0.63 0.67 0.63 0.67 41.6M
2022-04-28 0.63 0.64 0.62 0.63 37.8M
2022-04-27 0.59 0.64 0.59 0.64 39.0M
2022-04-26 0.64 0.65 0.61 0.61 40.1M
2022-04-25 0.68 0.68 0.64 0.64 35.4M
2022-04-22 0.70 0.70 0.68 0.69 33.3M
2022-04-21 0.73 0.73 0.70 0.71 33.5M
2022-04-20 0.74 0.75 0.73 0.73 32.3M
2022-04-19 0.74 0.75 0.73 0.73 33.3M
2022-04-18 0.73 0.74 0.71 0.74 33.5M
2022-04-15 0.74 0.74 0.72 0.73 30.6M
2022-04-14 0.74 0.75 0.73 0.74 26.9M
2022-04-13 0.75 0.75 0.73 0.73 32.1M
2022-04-12 0.73 0.75 0.73 0.75 30.4M
2022-04-11 0.78 0.78 0.73 0.74 29.1M
2022-04-08 0.79 0.79 0.77 0.78 26.8M
2022-04-07 0.81 0.82 0.79 0.79 30.5M
2022-04-06 0.81 0.82 0.81 0.81 29.2M
2022-04-01 0.81 0.82 0.80 0.81 22.5M
2022-03-31 0.83 0.83 0.81 0.81 27.4M
2022-03-30 0.80 0.82 0.80 0.82 30.8M
2022-03-29 0.82 0.82 0.80 0.80 33.7M
2022-03-28 0.81 0.82 0.80 0.81 36.1M
2022-03-25 0.83 0.83 0.81 0.81 42.9M
2022-03-24 0.84 0.84 0.82 0.82 33.2M
2022-03-23 0.84 0.85 0.84 0.84 34.7M
2022-03-22 0.84 0.85 0.83 0.84 38.0M
2022-03-21 0.85 0.85 0.83 0.84 35.8M
2022-03-18 0.85 0.85 0.83 0.84 25.9M
2022-03-17 0.83 0.85 0.83 0.85 36.4M
2022-03-16 0.80 0.83 0.78 0.83 27.3M
2022-03-15 0.83 0.84 0.79 0.79 24.5M
2022-03-14 0.83 0.85 0.82 0.83 29.5M
2022-03-11 0.83 0.85 0.81 0.85 31.8M
2022-03-10 0.86 0.86 0.84 0.84 24.9M
2022-03-09 0.84 0.85 0.80 0.84 30.7M
2022-03-08 0.85 0.87 0.84 0.84 32.2M
2022-03-07 0.89 0.89 0.85 0.86 41.0M
2022-03-04 0.91 0.91 0.89 0.89 37.1M
2022-03-03 0.93 0.94 0.91 0.92 33.9M
2022-03-02 0.93 0.94 0.92 0.93 29.9M
2022-03-01 0.94 0.94 0.93 0.94 28.1M
2022-02-28 0.93 0.94 0.92 0.94 32.3M
2022-02-25 0.94 0.94 0.93 0.93 30.5M
2022-02-24 0.95 0.96 0.91 0.93 44.5M
2022-02-23 0.95 0.96 0.94 0.96 41.0M
2022-02-22 0.95 0.95 0.94 0.94 36.4M
2022-02-21 0.95 0.97 0.95 0.96 37.3M
2022-02-18 0.94 0.95 0.93 0.95 40.0M
2022-02-17 0.93 0.94 0.93 0.93 31.7M
2022-02-16 0.96 0.96 0.94 0.94 28.9M
2022-02-15 0.92 0.94 0.89 0.94 30.3M
2022-02-14 0.93 0.94 0.91 0.92 35.8M
2022-02-11 0.94 0.95 0.93 0.93 37.5M
2022-02-10 0.96 0.97 0.94 0.95 42.7M
2022-02-09 0.95 0.97 0.94 0.97 49.5M
2022-02-08 0.94 0.95 0.93 0.94 37.6M
2022-02-07 0.97 0.97 0.94 0.95 34.2M
2022-01-28 0.96 0.97 0.95 0.95 48.8M
2022-01-27 1.00 1.00 0.95 0.96 51.2M
2022-01-26 1.00 1.02 0.99 1.01 52.6M
2022-01-25 1.04 1.05 1.00 1.01 68.8M
2022-01-24 1.04 1.05 1.03 1.05 63.9M
2022-01-21 1.04 1.06 1.04 1.04 58.9M
2022-01-20 1.06 1.06 1.04 1.05 52.7M
2022-01-19 1.05 1.06 1.05 1.06 58.5M
2022-01-18 1.05 1.08 1.04 1.06 84.6M
2022-01-17 1.00 1.05 0.99 1.05 67.1M
2022-01-14 0.98 1.00 0.98 0.99 24.6M
2022-01-13 1.00 1.01 0.99 0.99 32.5M
2022-01-12 0.98 1.00 0.98 1.00 29.9M
2022-01-11 1.00 1.00 0.98 0.98 26.1M
2022-01-10 0.99 1.01 0.97 1.00 34.3M
2022-01-07 1.01 1.02 0.99 0.99 35.0M
2022-01-06 1.02 1.02 1.00 1.01 33.9M
2022-01-05 1.04 1.04 1.02 1.02 31.6M
2022-01-04 1.03 1.04 1.03 1.04 42.9M