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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 113.36 | 113.57 | 113.14 | 113.44 | +0.07% | 44.82 | 23.91% |
| 2026-03-20 | 113.65 | 113.69 | 113.28 | 113.36 | -0.39% | 49.18 | 25.53% |
| 2026-03-19 | 113.75 | 114.00 | 113.55 | 113.81 | +0.06% | 54.81 | 27.73% |
| 2026-03-18 | 113.45 | 113.82 | 113.41 | 113.74 | +0.25% | 32.16 | 16.39% |
| 2026-03-17 | 113.32 | 113.50 | 113.27 | 113.46 | +0.22% | 37.22 | 18.99% |
| 2026-03-16 | 113.50 | 113.57 | 113.10 | 113.21 | -0.65% | 46.44 | 23.37% |
| 2026-03-13 | 114.12 | 114.17 | 113.90 | 113.95 | -0.09% | 42.68 | 21.28% |
| 2026-03-12 | 113.98 | 114.18 | 113.83 | 114.05 | +0.00% | 46.13 | 22.60% |
| 2026-03-11 | 114.30 | 114.31 | 114.01 | 114.04 | -0.28% | 43.88 | 21.37% |
| 2026-03-10 | 114.57 | 114.63 | 113.99 | 114.36 | +0.03% | 50.35 | 23.95% |
| 2026-03-09 | 115.33 | 115.42 | 114.30 | 114.32 | -1.15% | 57.21 | 26.16% |
| 2026-03-06 | 115.63 | 115.69 | 115.49 | 115.65 | +0.08% | 35.90 | 16.30% |
| 2026-03-05 | 115.64 | 115.70 | 115.52 | 115.55 | -0.08% | 31.60 | 14.27% |
| 2026-03-04 | 115.58 | 115.69 | 115.41 | 115.65 | +0.06% | 32.03 | 14.49% |
| 2026-03-03 | 115.59 | 115.72 | 115.46 | 115.57 | +0.05% | 37.82 | 17.35% |
| 2026-03-02 | 115.30 | 115.55 | 115.14 | 115.51 | +0.47% | 32.93 | 15.07% |
| 2026-02-27 | 115.00 | 115.10 | 114.77 | 114.97 | -0.02% | 35.22 | 15.97% |
| 2026-02-26 | 115.40 | 115.40 | 114.90 | 114.99 | -0.39% | 43.46 | 18.97% |
| 2026-02-25 | 115.85 | 115.90 | 115.34 | 115.44 | -0.35% | 49.21 | 20.89% |
| 2026-02-24 | 115.70 | 115.97 | 115.68 | 115.84 | +0.08% | 39.96 | 17.14% |