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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 108.65 | 108.81 | 108.59 | 108.77 | +0.11% | 77.89 | 70.11% |
| 2026-04-20 | 108.59 | 108.69 | 108.59 | 108.65 | +0.05% | 108.97 | 97.96% |
| 2026-04-17 | 108.32 | 108.60 | 108.32 | 108.59 | +0.25% | 168.82 | 151.66% |
| 2026-04-16 | 108.40 | 108.47 | 108.31 | 108.32 | -0.08% | 157.13 | 141.51% |
| 2026-04-15 | 108.42 | 108.42 | 108.33 | 108.40 | -0.01% | 124.64 | 112.74% |
| 2026-04-14 | 108.27 | 108.46 | 108.24 | 108.42 | +0.14% | 108.09 | 97.67% |
| 2026-04-13 | 108.04 | 108.29 | 108.04 | 108.27 | +0.22% | 115.87 | 105.98% |
| 2026-04-10 | 107.94 | 108.04 | 107.92 | 108.03 | +0.08% | 86.87 | 79.44% |
| 2026-04-09 | 107.96 | 108.01 | 107.92 | 107.94 | -0.00% | 130.66 | 118.99% |
| 2026-04-08 | 107.76 | 107.96 | 107.76 | 107.95 | +0.15% | 132.45 | 119.57% |
| 2026-04-07 | 107.73 | 107.81 | 107.71 | 107.78 | +0.05% | 113.46 | 102.70% |
| 2026-04-03 | 107.64 | 107.81 | 107.64 | 107.73 | +0.04% | 121.71 | 110.97% |
| 2026-04-02 | 107.65 | 107.71 | 107.58 | 107.68 | +0.04% | 70.85 | 65.54% |
| 2026-04-01 | 107.81 | 107.81 | 107.60 | 107.64 | -0.16% | 109.69 | 101.52% |
| 2026-03-31 | 107.81 | 107.86 | 107.75 | 107.81 | -0.00% | 130.80 | 121.14% |
| 2026-03-30 | 107.71 | 107.83 | 107.66 | 107.82 | +0.10% | 122.11 | 114.27% |
| 2026-03-27 | 107.70 | 107.75 | 107.64 | 107.71 | +0.02% | 126.14 | 118.17% |
| 2026-03-26 | 107.59 | 107.72 | 107.53 | 107.70 | +0.11% | 62.66 | 58.62% |
| 2026-03-25 | 107.53 | 107.62 | 107.53 | 107.58 | +0.06% | 63.79 | 59.72% |
| 2026-03-24 | 107.36 | 107.54 | 107.33 | 107.52 | +0.20% | 172.67 | 161.39% |