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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 116.35 | 116.41 | 116.17 | 116.26 | -0.02% | 0.42 | 3.69% |
| 2026-02-12 | 116.20 | 116.29 | 116.19 | 116.28 | +0.07% | 0.58 | 5.01% |
| 2026-02-11 | 116.12 | 116.22 | 116.12 | 116.19 | +0.07% | 0.30 | 2.55% |
| 2026-02-10 | 116.13 | 116.13 | 116.03 | 116.11 | +0.00% | 0.14 | 1.23% |
| 2026-02-09 | 116.05 | 116.11 | 116.02 | 116.10 | +0.08% | 0.23 | 1.97% |
| 2026-02-06 | 116.04 | 116.04 | 115.93 | 116.01 | +0.06% | 26.74 | 223.92% |
| 2026-02-05 | 115.88 | 115.95 | 115.83 | 115.95 | +0.09% | 0.03 | 0.25% |
| 2026-02-04 | 115.88 | 115.89 | 115.80 | 115.85 | -0.00% | 0.15 | 1.22% |
| 2026-02-03 | 115.89 | 115.89 | 115.76 | 115.85 | +0.01% | 0.34 | 2.81% |
| 2026-02-02 | 115.96 | 115.99 | 115.80 | 115.84 | -0.03% | 0.16 | 1.32% |
| 2026-01-30 | 115.87 | 115.97 | 115.87 | 115.88 | -0.01% | 0.04 | 0.31% |
| 2026-01-29 | 115.83 | 115.98 | 115.83 | 115.89 | +0.11% | 7.16 | 59.31% |
| 2026-01-28 | 115.73 | 115.83 | 115.71 | 115.77 | +0.03% | 0.29 | 2.43% |
| 2026-01-27 | 115.77 | 115.83 | 115.70 | 115.74 | 0.00% | 7.61 | 62.10% |
| 2026-01-26 | 115.76 | 115.81 | 115.70 | 115.74 | +0.02% | 0.06 | 0.45% |
| 2026-01-23 | 115.72 | 115.78 | 115.67 | 115.71 | -0.00% | 3.05 | 24.21% |
| 2026-01-22 | 115.72 | 115.81 | 115.72 | 115.72 | -0.03% | 14.28 | 113.27% |
| 2026-01-21 | 115.70 | 115.76 | 115.63 | 115.76 | +0.06% | 0.28 | 2.23% |
| 2026-01-20 | 115.64 | 115.68 | 115.57 | 115.68 | +0.09% | 10.85 | 83.84% |
| 2026-01-19 | 115.61 | 115.66 | 115.57 | 115.58 | -0.00% | 4.40 | 33.59% |