鹏扬中债-30年期国债ETF sh.511090
116.07
+0.14%
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 | 116.05 | 116.13 | 115.83 | 116.07 | +0.14% | 32.73 | 11.92% |
| 2026-05-21 | 116.12 | 116.21 | 115.75 | 115.91 | -0.08% | 36.98 | 13.54% |
| 2026-05-20 | 115.99 | 116.24 | 115.91 | 116.00 | -0.07% | 37.29 | 13.67% |
| 2026-05-19 | 115.74 | 116.11 | 115.61 | 116.08 | +0.40% | 34.23 | 12.78% |
| 2026-05-18 | 115.08 | 115.65 | 115.03 | 115.62 | +0.13% | 37.47 | 14.18% |
| 2026-05-15 | 115.72 | 115.84 | 115.43 | 115.47 | -0.07% | 34.25 | 12.92% |
| 2026-05-14 | 115.78 | 115.86 | 115.50 | 115.56 | -0.20% | 28.68 | 10.77% |
| 2026-05-13 | 115.69 | 116.02 | 115.68 | 115.79 | +0.03% | 33.55 | 12.58% |
| 2026-05-12 | 115.23 | 115.90 | 115.23 | 115.76 | +0.29% | 38.93 | 14.59% |
| 2026-05-11 | 115.05 | 115.45 | 114.63 | 115.42 | +0.23% | 49.64 | 18.56% |
| 2026-05-08 | 115.28 | 115.38 | 115.13 | 115.16 | +0.01% | 38.50 | 14.47% |
| 2026-05-07 | 115.06 | 115.23 | 114.93 | 115.15 | +0.06% | 36.22 | 13.61% |
| 2026-05-06 | 115.60 | 115.60 | 114.92 | 115.09 | -0.62% | 40.38 | 15.24% |
| 2026-04-30 | 116.03 | 116.03 | 115.55 | 115.81 | -0.18% | 34.68 | 13.13% |
| 2026-04-29 | 116.08 | 116.11 | 115.62 | 116.02 | +0.13% | 43.55 | 16.45% |
| 2026-04-28 | 115.69 | 116.03 | 115.60 | 115.87 | +0.44% | 35.51 | 13.46% |
| 2026-04-27 | 115.80 | 116.00 | 115.30 | 115.36 | -0.55% | 48.65 | 18.92% |
| 2026-04-24 | 116.52 | 116.76 | 115.97 | 116.00 | -0.52% | 55.50 | 21.98% |
| 2026-04-23 | 116.71 | 116.91 | 116.42 | 116.60 | -0.29% | 41.66 | 16.61% |
| 2026-04-22 | 116.65 | 117.08 | 116.62 | 116.94 | +0.53% | 65.71 | 26.79% |