国泰上证5年期国债ETF sh.511010
141.20
+0.01%
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 141.19 | 141.22 | 141.15 | 141.20 | +0.01% | 1.48 | 3.33% |
| 2026-05-21 | 141.28 | 141.29 | 141.18 | 141.19 | -0.06% | 2.85 | 6.51% |
| 2026-05-20 | 141.25 | 141.30 | 141.23 | 141.28 | +0.02% | 2.13 | 4.89% |
| 2026-05-19 | 141.12 | 141.27 | 141.12 | 141.25 | +0.09% | 5.25 | 12.46% |
| 2026-05-18 | 141.08 | 141.14 | 141.00 | 141.13 | +0.04% | 2.58 | 6.18% |
| 2026-05-15 | 141.05 | 141.10 | 141.01 | 141.07 | +0.04% | 2.61 | 6.44% |
| 2026-05-14 | 141.01 | 141.02 | 140.98 | 141.01 | +0.01% | 2.19 | 5.46% |
| 2026-05-13 | 140.96 | 141.01 | 140.96 | 141.00 | +0.03% | 2.88 | 7.17% |
| 2026-05-12 | 140.93 | 140.99 | 140.89 | 140.96 | +0.04% | 4.54 | 11.40% |
| 2026-05-11 | 140.90 | 140.93 | 140.79 | 140.91 | +0.01% | 5.09 | 12.66% |
| 2026-05-08 | 140.85 | 140.90 | 140.85 | 140.90 | +0.06% | 28.31 | 69.53% |
| 2026-05-07 | 140.81 | 140.88 | 140.79 | 140.82 | +0.01% | 7.69 | 18.47% |
| 2026-05-06 | 140.80 | 140.87 | 140.72 | 140.81 | -0.04% | 6.78 | 16.02% |
| 2026-04-30 | 140.90 | 140.93 | 140.87 | 140.87 | -0.02% | 24.23 | 57.48% |
| 2026-04-29 | 140.83 | 140.90 | 140.81 | 140.90 | +0.06% | 5.87 | 14.02% |
| 2026-04-28 | 140.76 | 140.84 | 140.74 | 140.82 | +0.08% | 11.91 | 29.08% |
| 2026-04-27 | 140.84 | 140.85 | 140.69 | 140.70 | -0.14% | 4.34 | 10.51% |
| 2026-04-24 | 140.84 | 140.93 | 140.84 | 140.90 | +0.04% | 6.90 | 16.87% |
| 2026-04-23 | 140.84 | 140.84 | 140.77 | 140.84 | 0.00% | 7.15 | 17.43% |
| 2026-04-22 | 140.77 | 140.84 | 140.77 | 140.84 | +0.07% | 4.17 | 10.25% |