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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 140.89 | 140.91 | 140.77 | 140.84 | +0.04% | 2.65 | 8.34% |
| 2026-02-12 | 140.73 | 140.80 | 140.70 | 140.79 | +0.04% | 0.85 | 2.70% |
| 2026-02-11 | 140.68 | 140.74 | 140.67 | 140.73 | +0.05% | 0.85 | 2.71% |
| 2026-02-10 | 140.68 | 140.69 | 140.58 | 140.67 | -0.00% | 0.76 | 2.47% |
| 2026-02-09 | 140.58 | 140.68 | 140.54 | 140.67 | +0.06% | 1.19 | 3.90% |
| 2026-02-06 | 140.60 | 140.60 | 140.51 | 140.59 | +0.03% | 1.81 | 5.93% |
| 2026-02-05 | 140.47 | 140.55 | 140.44 | 140.55 | +0.06% | 1.12 | 3.75% |
| 2026-02-04 | 140.50 | 140.50 | 140.44 | 140.47 | -0.01% | 28.34 | 94.87% |
| 2026-02-03 | 140.41 | 140.50 | 140.38 | 140.48 | +0.03% | 2.47 | 8.35% |
| 2026-02-02 | 140.45 | 140.48 | 140.40 | 140.43 | +0.00% | 28.51 | 96.07% |
| 2026-01-30 | 140.44 | 140.50 | 140.41 | 140.43 | -0.01% | 1.33 | 4.43% |
| 2026-01-29 | 140.36 | 140.51 | 140.35 | 140.44 | +0.06% | 24.55 | 80.66% |
| 2026-01-28 | 140.32 | 140.36 | 140.31 | 140.36 | +0.02% | 2.83 | 9.06% |
| 2026-01-27 | 140.32 | 140.38 | 140.31 | 140.34 | +0.01% | 29.02 | 96.79% |
| 2026-01-26 | 140.35 | 140.38 | 140.31 | 140.32 | -0.02% | 2.02 | 6.62% |
| 2026-01-23 | 140.28 | 140.40 | 140.27 | 140.35 | +0.03% | 26.09 | 85.00% |
| 2026-01-22 | 140.28 | 140.34 | 140.28 | 140.30 | -0.01% | 45.86 | 151.65% |
| 2026-01-21 | 140.32 | 140.34 | 140.25 | 140.31 | -0.00% | 1.05 | 3.49% |
| 2026-01-20 | 140.25 | 140.32 | 140.22 | 140.32 | +0.06% | 18.44 | 61.43% |
| 2026-01-19 | 140.28 | 140.29 | 140.22 | 140.23 | -0.01% | 27.32 | 91.47% |