华夏上证基准做市国债ETF sh.511100
108.79
+0.04%
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 | 108.75 | 108.83 | 108.72 | 108.79 | +0.04% | 78.96 | 72.91% |
| 2026-05-21 | 108.84 | 108.89 | 108.70 | 108.75 | -0.08% | 61.07 | 56.34% |
| 2026-05-20 | 108.86 | 108.88 | 108.81 | 108.84 | +0.01% | 89.05 | 84.07% |
| 2026-05-19 | 108.64 | 108.86 | 108.59 | 108.84 | +0.18% | 189.67 | 177.67% |
| 2026-05-18 | 108.50 | 108.66 | 108.44 | 108.64 | +0.01% | 101.80 | 95.06% |
| 2026-05-15 | 108.64 | 108.73 | 108.58 | 108.63 | +0.01% | 91.32 | 85.24% |
| 2026-05-14 | 108.66 | 108.72 | 108.59 | 108.63 | -0.04% | 105.19 | 97.71% |
| 2026-05-13 | 108.62 | 108.72 | 108.61 | 108.67 | +0.03% | 106.81 | 99.43% |
| 2026-05-12 | 108.42 | 108.64 | 108.41 | 108.63 | +0.16% | 110.32 | 100.63% |
| 2026-05-11 | 108.39 | 108.48 | 108.20 | 108.46 | +0.06% | 152.79 | 138.68% |
| 2026-05-08 | 108.37 | 108.46 | 108.34 | 108.39 | +0.05% | 84.13 | 76.65% |
| 2026-05-07 | 108.31 | 108.39 | 108.24 | 108.33 | +0.03% | 66.07 | 59.43% |
| 2026-05-06 | 108.62 | 108.62 | 108.23 | 108.30 | -0.23% | 108.62 | 97.25% |
| 2026-04-30 | 108.66 | 108.66 | 108.48 | 108.55 | -0.06% | 47.46 | 43.10% |
| 2026-04-29 | 108.60 | 108.63 | 108.47 | 108.61 | +0.07% | 101.43 | 91.28% |
| 2026-04-28 | 108.40 | 108.59 | 108.40 | 108.54 | +0.22% | 106.19 | 95.15% |
| 2026-04-27 | 108.62 | 108.64 | 108.30 | 108.31 | -0.37% | 86.22 | 76.67% |
| 2026-04-24 | 108.88 | 109.04 | 108.67 | 108.71 | -0.20% | 98.44 | 88.02% |
| 2026-04-23 | 109.06 | 109.06 | 108.85 | 108.94 | -0.13% | 141.33 | 127.24% |
| 2026-04-22 | 108.84 | 109.11 | 108.84 | 109.07 | +0.28% | 104.33 | 93.52% |