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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 116.78 | 116.87 | 116.78 | 116.82 | +0.04% | 1.91 | 23.22% |
| 2026-04-20 | 116.77 | 116.84 | 116.74 | 116.78 | +0.09% | 4.30 | 52.39% |
| 2026-04-17 | 116.62 | 116.69 | 116.60 | 116.67 | +0.04% | 3.96 | 48.28% |
| 2026-04-16 | 116.68 | 116.68 | 116.58 | 116.62 | -0.02% | 2.33 | 28.49% |
| 2026-04-15 | 116.55 | 116.68 | 116.51 | 116.65 | +0.09% | 3.75 | 45.80% |
| 2026-04-14 | 116.45 | 116.55 | 116.43 | 116.54 | +0.17% | 1.72 | 20.99% |
| 2026-04-13 | 116.34 | 116.39 | 116.28 | 116.35 | +0.08% | 1.85 | 22.62% |
| 2026-04-10 | 116.30 | 116.30 | 116.23 | 116.26 | +0.03% | 3.11 | 37.68% |
| 2026-04-09 | 116.28 | 116.28 | 116.19 | 116.23 | +0.01% | 3.27 | 39.41% |
| 2026-04-08 | 116.23 | 116.28 | 116.21 | 116.22 | +0.01% | 2.52 | 30.34% |
| 2026-04-07 | 116.29 | 116.30 | 116.21 | 116.22 | -0.03% | 4.37 | 54.67% |
| 2026-04-03 | 116.25 | 116.29 | 116.24 | 116.25 | +0.01% | 2.20 | 27.60% |
| 2026-04-02 | 116.21 | 116.24 | 116.16 | 116.24 | +0.01% | 2.64 | 32.64% |
| 2026-04-01 | 116.33 | 116.33 | 116.23 | 116.23 | -0.04% | 2.62 | 32.42% |
| 2026-03-31 | 116.35 | 116.35 | 116.24 | 116.28 | +0.03% | 2.78 | 34.28% |
| 2026-03-30 | 116.18 | 116.28 | 116.14 | 116.25 | +0.11% | 0.66 | 8.06% |
| 2026-03-27 | 116.12 | 116.17 | 116.08 | 116.12 | +0.00% | 3.50 | 41.87% |
| 2026-03-26 | 116.07 | 116.12 | 116.01 | 116.12 | +0.08% | 0.62 | 7.31% |
| 2026-03-25 | 116.04 | 116.05 | 115.94 | 116.03 | +0.04% | 13.89 | 159.53% |
| 2026-03-24 | 116.01 | 116.02 | 115.94 | 115.98 | +0.01% | 11.24 | 126.66% |