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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 116.02 | 116.02 | 115.36 | 115.75 | +0.01% | 51.34 | 22.26% |
| 2026-02-12 | 115.72 | 115.82 | 115.67 | 115.73 | +0.02% | 32.39 | 14.26% |
| 2026-02-11 | 115.65 | 115.88 | 115.65 | 115.72 | +0.05% | 40.71 | 18.18% |
| 2026-02-10 | 115.63 | 115.71 | 115.55 | 115.66 | -0.03% | 32.16 | 14.41% |
| 2026-02-09 | 115.49 | 115.78 | 115.46 | 115.70 | -0.02% | 32.75 | 14.73% |
| 2026-02-06 | 115.60 | 115.81 | 115.43 | 115.72 | +0.42% | 53.66 | 24.88% |
| 2026-02-05 | 114.88 | 115.30 | 114.72 | 115.23 | +0.39% | 50.16 | 23.80% |
| 2026-02-04 | 115.02 | 115.03 | 114.75 | 114.78 | -0.11% | 39.61 | 18.62% |
| 2026-02-03 | 114.80 | 115.00 | 114.62 | 114.90 | -0.06% | 49.74 | 23.23% |
| 2026-02-02 | 114.94 | 115.18 | 114.77 | 114.98 | +0.28% | 51.17 | 24.06% |
| 2026-01-30 | 114.90 | 115.22 | 114.60 | 114.65 | -0.28% | 40.43 | 18.87% |
| 2026-01-29 | 115.04 | 115.31 | 114.96 | 114.97 | +0.04% | 42.91 | 20.40% |
| 2026-01-28 | 114.65 | 114.95 | 114.56 | 114.92 | +0.11% | 41.78 | 19.90% |
| 2026-01-27 | 115.18 | 115.26 | 114.60 | 114.79 | -0.32% | 53.50 | 24.72% |
| 2026-01-26 | 114.92 | 115.30 | 114.86 | 115.16 | +0.26% | 39.00 | 18.09% |
| 2026-01-23 | 114.69 | 115.16 | 114.68 | 114.86 | +0.15% | 56.11 | 25.88% |
| 2026-01-22 | 114.61 | 114.87 | 114.55 | 114.69 | -0.02% | 49.27 | 22.70% |
| 2026-01-21 | 114.08 | 114.83 | 114.05 | 114.71 | +0.83% | 64.01 | 28.15% |
| 2026-01-20 | 113.36 | 113.77 | 113.34 | 113.76 | +0.30% | 55.90 | 24.89% |
| 2026-01-19 | 113.57 | 113.64 | 113.31 | 113.42 | -0.08% | 53.46 | 23.26% |