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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 140.82 | 140.93 | 140.77 | 140.80 | -0.04% | 3.54 | 10.08% |
| 2026-03-20 | 140.89 | 140.89 | 140.84 | 140.85 | -0.03% | 26.59 | 75.94% |
| 2026-03-19 | 140.81 | 140.90 | 140.77 | 140.89 | +0.05% | 34.45 | 100.51% |
| 2026-03-18 | 140.69 | 140.82 | 140.63 | 140.82 | +0.10% | 1.96 | 5.63% |
| 2026-03-17 | 140.69 | 140.72 | 140.67 | 140.68 | +0.00% | 3.81 | 10.85% |
| 2026-03-16 | 140.78 | 140.80 | 140.66 | 140.68 | -0.07% | 20.90 | 60.44% |
| 2026-03-13 | 140.76 | 140.80 | 140.73 | 140.77 | +0.02% | 1.94 | 5.65% |
| 2026-03-12 | 140.70 | 140.76 | 140.70 | 140.74 | +0.00% | 7.18 | 21.08% |
| 2026-03-11 | 140.73 | 140.75 | 140.69 | 140.74 | -0.01% | 5.18 | 15.21% |
| 2026-03-10 | 140.76 | 140.79 | 140.68 | 140.75 | +0.01% | 3.33 | 9.63% |
| 2026-03-09 | 140.91 | 140.91 | 140.72 | 140.74 | -0.12% | 13.72 | 39.63% |
| 2026-03-06 | 140.87 | 140.91 | 140.87 | 140.91 | +0.03% | 36.23 | 104.61% |
| 2026-03-05 | 140.93 | 140.93 | 140.83 | 140.87 | -0.04% | 14.45 | 42.28% |
| 2026-03-04 | 140.82 | 140.94 | 140.80 | 140.93 | +0.09% | 0.86 | 2.51% |
| 2026-03-03 | 140.82 | 140.82 | 140.77 | 140.81 | -0.01% | 2.21 | 6.48% |
| 2026-03-02 | 140.70 | 140.82 | 140.70 | 140.82 | +0.09% | 1.13 | 3.48% |
| 2026-02-27 | 140.61 | 140.70 | 140.59 | 140.70 | +0.06% | 16.33 | 50.20% |
| 2026-02-26 | 140.75 | 140.75 | 140.60 | 140.61 | -0.10% | 1.25 | 3.82% |
| 2026-02-25 | 140.86 | 140.86 | 140.74 | 140.75 | -0.08% | 1.39 | 4.28% |
| 2026-02-24 | 140.84 | 140.88 | 140.80 | 140.86 | +0.01% | 1.50 | 4.59% |