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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 115.99 | 116.44 | 115.99 | 116.33 | +0.24% | 39.53 | 16.45% |
| 2026-04-20 | 116.16 | 116.30 | 115.92 | 116.05 | +0.05% | 49.96 | 21.48% |
| 2026-04-17 | 115.36 | 116.03 | 115.36 | 116.00 | +0.55% | 42.72 | 18.99% |
| 2026-04-16 | 115.60 | 115.69 | 115.30 | 115.36 | -0.32% | 45.11 | 20.13% |
| 2026-04-15 | 115.50 | 115.74 | 115.37 | 115.73 | -0.02% | 45.43 | 20.63% |
| 2026-04-14 | 115.58 | 116.01 | 115.39 | 115.76 | +0.22% | 47.45 | 22.05% |
| 2026-04-13 | 115.07 | 115.63 | 115.07 | 115.50 | +0.52% | 45.80 | 21.63% |
| 2026-04-10 | 114.72 | 114.98 | 114.69 | 114.90 | +0.09% | 37.51 | 18.27% |
| 2026-04-09 | 114.84 | 114.96 | 114.69 | 114.79 | +0.07% | 37.21 | 18.38% |
| 2026-04-08 | 114.20 | 114.75 | 114.13 | 114.71 | +0.31% | 41.59 | 20.65% |
| 2026-04-07 | 114.12 | 114.39 | 114.12 | 114.36 | +0.33% | 31.64 | 15.92% |
| 2026-04-03 | 113.98 | 114.24 | 113.78 | 113.98 | -0.07% | 38.82 | 19.89% |
| 2026-04-02 | 114.10 | 114.20 | 113.90 | 114.06 | -0.08% | 32.27 | 16.65% |
| 2026-04-01 | 114.27 | 114.30 | 114.05 | 114.15 | -0.20% | 27.64 | 14.13% |
| 2026-03-31 | 114.32 | 114.43 | 114.24 | 114.38 | +0.01% | 32.29 | 16.51% |
| 2026-03-30 | 114.29 | 114.45 | 114.19 | 114.36 | +0.25% | 34.82 | 18.07% |
| 2026-03-27 | 114.23 | 114.32 | 114.05 | 114.08 | -0.25% | 28.27 | 14.62% |
| 2026-03-26 | 114.08 | 114.51 | 114.05 | 114.36 | +0.23% | 30.86 | 16.07% |
| 2026-03-25 | 114.25 | 114.40 | 114.07 | 114.10 | -0.03% | 33.03 | 17.29% |
| 2026-03-24 | 113.67 | 114.17 | 113.54 | 114.14 | +0.61% | 53.72 | 29.08% |