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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 140.72 | 140.78 | 140.70 | 140.73 | -0.00% | 1.12 | 2.76% |
| 2026-04-20 | 140.76 | 140.79 | 140.72 | 140.74 | -0.01% | 8.00 | 19.86% |
| 2026-04-17 | 140.69 | 140.76 | 140.69 | 140.75 | +0.05% | 3.35 | 8.53% |
| 2026-04-16 | 140.61 | 140.70 | 140.57 | 140.69 | +0.06% | 4.11 | 10.56% |
| 2026-04-15 | 140.45 | 140.61 | 140.45 | 140.60 | +0.09% | 4.65 | 11.98% |
| 2026-04-14 | 140.45 | 140.50 | 140.42 | 140.47 | +0.02% | 7.22 | 18.45% |
| 2026-04-13 | 140.41 | 140.46 | 140.38 | 140.44 | +0.03% | 4.27 | 10.92% |
| 2026-04-10 | 140.40 | 140.41 | 140.37 | 140.41 | +0.00% | 5.72 | 14.65% |
| 2026-04-09 | 140.39 | 140.45 | 140.35 | 140.40 | +0.01% | 3.58 | 9.22% |
| 2026-04-08 | 140.44 | 140.44 | 140.30 | 140.39 | -0.05% | 9.94 | 25.07% |
| 2026-04-07 | 140.48 | 140.51 | 140.45 | 140.46 | -0.01% | 2.57 | 6.51% |
| 2026-04-03 | 140.42 | 140.50 | 140.42 | 140.48 | +0.05% | 2.17 | 5.56% |
| 2026-04-02 | 140.39 | 140.44 | 140.34 | 140.41 | +0.02% | 3.94 | 10.18% |
| 2026-04-01 | 140.50 | 140.50 | 140.37 | 140.38 | -0.08% | 12.77 | 33.51% |
| 2026-03-31 | 140.49 | 140.52 | 140.44 | 140.50 | +0.03% | 3.72 | 9.68% |
| 2026-03-30 | 140.38 | 140.49 | 140.38 | 140.46 | +0.06% | 15.30 | 39.14% |
| 2026-03-27 | 140.29 | 140.38 | 140.27 | 140.38 | +0.06% | 16.45 | 42.74% |
| 2026-03-26 | 140.23 | 140.34 | 140.21 | 140.29 | +0.04% | 3.60 | 9.54% |
| 2026-03-25 | 140.18 | 140.31 | 140.17 | 140.24 | +0.03% | 14.52 | 39.98% |
| 2026-03-24 | 140.80 | 140.80 | 140.75 | 140.76 | -0.03% | 4.11 | 11.37% |