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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 116.05 | 116.06 | 115.92 | 115.97 | -0.07% | 2.40 | 26.61% |
| 2026-03-20 | 116.12 | 116.14 | 116.02 | 116.05 | -0.08% | 5.40 | 59.82% |
| 2026-03-19 | 116.11 | 116.16 | 116.02 | 116.14 | +0.11% | 13.33 | 146.00% |
| 2026-03-18 | 115.96 | 116.05 | 115.94 | 116.02 | +0.07% | 2.93 | 32.17% |
| 2026-03-17 | 115.96 | 115.99 | 115.92 | 115.93 | -0.03% | 4.28 | 48.79% |
| 2026-03-16 | 116.05 | 116.05 | 115.95 | 115.96 | -0.06% | 1.34 | 15.23% |
| 2026-03-13 | 116.05 | 116.09 | 116.00 | 116.03 | +0.01% | 11.65 | 132.71% |
| 2026-03-12 | 116.03 | 116.04 | 115.95 | 116.02 | +0.00% | 7.87 | 87.96% |
| 2026-03-11 | 116.04 | 116.04 | 115.97 | 116.02 | +0.01% | 0.17 | 1.88% |
| 2026-03-10 | 116.06 | 116.10 | 115.95 | 116.01 | -0.02% | 0.10 | 1.08% |
| 2026-03-09 | 116.30 | 116.30 | 116.04 | 116.04 | -0.19% | 0.21 | 2.36% |
| 2026-03-06 | 116.27 | 116.30 | 116.20 | 116.25 | +0.05% | 0.07 | 0.81% |
| 2026-03-05 | 116.21 | 116.23 | 116.14 | 116.20 | -0.04% | 0.50 | 5.46% |
| 2026-03-04 | 116.23 | 116.25 | 116.19 | 116.24 | +0.01% | 0.40 | 4.38% |
| 2026-03-03 | 116.25 | 116.27 | 116.18 | 116.23 | -0.02% | 0.20 | 2.14% |
| 2026-03-02 | 116.12 | 116.25 | 116.12 | 116.25 | +0.11% | 0.22 | 1.85% |
| 2026-02-27 | 116.10 | 116.15 | 116.02 | 116.12 | +0.04% | 0.21 | 1.83% |
| 2026-02-26 | 116.20 | 116.20 | 116.04 | 116.08 | -0.11% | 0.10 | 0.89% |
| 2026-02-25 | 116.32 | 116.34 | 116.20 | 116.20 | -0.05% | 0.24 | 2.09% |
| 2026-02-24 | 116.27 | 116.34 | 116.23 | 116.27 | +0.01% | 8.12 | 71.38% |