平安5-10年期国债活跃券ETF sh.511020
117.12
+0.02%
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 | 117.12 | 117.13 | 117.08 | 117.12 | +0.02% | 7.81 | 93.22% |
| 2026-05-21 | 117.23 | 117.23 | 117.06 | 117.09 | -0.12% | 2.32 | 27.75% |
| 2026-05-20 | 117.19 | 117.24 | 117.14 | 117.23 | +0.05% | 1.73 | 20.72% |
| 2026-05-19 | 117.14 | 117.17 | 117.07 | 117.17 | +0.08% | 1.26 | 15.63% |
| 2026-05-18 | 117.02 | 117.07 | 116.93 | 117.07 | +0.03% | 2.60 | 32.09% |
| 2026-05-15 | 116.94 | 117.04 | 116.94 | 117.03 | +0.03% | 2.05 | 25.12% |
| 2026-05-14 | 116.99 | 117.09 | 116.99 | 117.00 | -0.04% | 1.23 | 15.11% |
| 2026-05-13 | 116.94 | 117.09 | 116.94 | 117.04 | +0.05% | 1.95 | 23.62% |
| 2026-05-12 | 116.89 | 117.00 | 116.88 | 116.99 | +0.11% | 2.31 | 27.71% |
| 2026-05-11 | 116.86 | 116.88 | 116.76 | 116.86 | +0.00% | 9.97 | 119.73% |
| 2026-05-08 | 116.82 | 116.88 | 116.82 | 116.86 | +0.07% | 12.17 | 147.30% |
| 2026-05-07 | 116.74 | 116.82 | 116.74 | 116.78 | +0.00% | 3.41 | 41.51% |
| 2026-05-06 | 116.88 | 116.88 | 116.71 | 116.78 | -0.09% | 1.55 | 18.89% |
| 2026-04-30 | 116.92 | 116.92 | 116.83 | 116.88 | +0.02% | 4.24 | 51.51% |
| 2026-04-29 | 116.82 | 116.85 | 116.78 | 116.85 | +0.03% | 4.78 | 57.38% |
| 2026-04-28 | 116.72 | 116.82 | 116.72 | 116.82 | +0.12% | 14.38 | 172.71% |
| 2026-04-27 | 116.74 | 116.86 | 116.68 | 116.69 | -0.18% | 6.10 | 74.90% |
| 2026-04-24 | 116.99 | 117.04 | 116.89 | 116.89 | -0.09% | 14.46 | 182.98% |
| 2026-04-23 | 117.03 | 117.05 | 116.97 | 116.99 | -0.03% | 12.83 | 160.23% |
| 2026-04-22 | 116.92 | 117.05 | 116.92 | 117.03 | +0.18% | 2.69 | 33.15% |