南方上证基准做市公司债ETF sh.511070
102.17
+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 | 102.20 | 102.20 | 102.14 | 102.17 | +0.02% | 85.25 | 42.79% |
| 2026-05-21 | 102.14 | 102.15 | 102.10 | 102.14 | 0.00% | 96.04 | 48.28% |
| 2026-05-20 | 102.12 | 102.14 | 102.11 | 102.14 | +0.02% | 25.80 | 13.15% |
| 2026-05-19 | 102.12 | 102.15 | 102.10 | 102.13 | +0.05% | 63.29 | 32.44% |
| 2026-05-18 | 102.07 | 102.08 | 102.03 | 102.08 | +0.02% | 94.40 | 48.53% |
| 2026-05-15 | 102.03 | 102.07 | 102.03 | 102.06 | +0.04% | 84.10 | 43.34% |
| 2026-05-14 | 102.01 | 102.02 | 102.01 | 102.02 | +0.01% | 54.23 | 28.07% |
| 2026-05-13 | 101.98 | 102.01 | 101.97 | 102.01 | +0.02% | 97.76 | 50.87% |
| 2026-05-12 | 101.97 | 102.00 | 101.95 | 101.99 | +0.01% | 90.11 | 46.89% |
| 2026-05-11 | 101.99 | 102.00 | 101.93 | 101.98 | -0.00% | 96.93 | 50.47% |
| 2026-05-08 | 101.98 | 101.99 | 101.97 | 101.98 | +0.01% | 15.75 | 8.22% |
| 2026-05-07 | 101.99 | 101.99 | 101.97 | 101.97 | -0.02% | 15.31 | 8.03% |
| 2026-05-06 | 102.01 | 102.08 | 101.93 | 101.99 | -0.02% | 29.73 | 15.61% |
| 2026-04-30 | 102.02 | 102.05 | 101.99 | 102.01 | -0.00% | 89.43 | 46.98% |
| 2026-04-29 | 102.00 | 102.03 | 101.98 | 102.01 | +0.03% | 67.92 | 36.12% |
| 2026-04-28 | 101.95 | 101.99 | 101.93 | 101.98 | +0.05% | 65.51 | 35.05% |
| 2026-04-27 | 101.92 | 101.97 | 101.92 | 101.93 | -0.01% | 57.68 | 30.87% |
| 2026-04-24 | 101.97 | 101.99 | 101.92 | 101.94 | -0.01% | 85.93 | 45.97% |
| 2026-04-23 | 101.95 | 101.97 | 101.89 | 101.96 | +0.01% | 12.87 | 6.89% |
| 2026-04-22 | 101.96 | 101.97 | 101.92 | 101.95 | +0.02% | 83.60 | 44.74% |