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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 107.32 | 107.36 | 107.22 | 107.31 | +0.01% | 86.40 | 80.13% |
| 2026-03-20 | 107.51 | 107.51 | 107.28 | 107.30 | -0.20% | 88.89 | 82.24% |
| 2026-03-19 | 107.42 | 107.55 | 107.38 | 107.51 | +0.07% | 117.69 | 107.97% |
| 2026-03-18 | 107.38 | 107.46 | 107.32 | 107.44 | +0.11% | 72.53 | 66.91% |
| 2026-03-17 | 107.25 | 107.36 | 107.25 | 107.32 | +0.06% | 125.87 | 116.18% |
| 2026-03-16 | 107.40 | 107.50 | 107.19 | 107.26 | -0.25% | 100.18 | 91.55% |
| 2026-03-13 | 107.61 | 107.62 | 107.52 | 107.52 | -0.09% | 124.50 | 113.53% |
| 2026-03-12 | 107.50 | 107.66 | 107.49 | 107.62 | +0.01% | 109.80 | 100.50% |
| 2026-03-11 | 107.68 | 107.68 | 107.54 | 107.60 | -0.04% | 120.02 | 110.44% |
| 2026-03-10 | 107.63 | 107.70 | 107.52 | 107.64 | +0.05% | 127.34 | 116.26% |
| 2026-03-09 | 108.06 | 108.06 | 107.58 | 107.59 | -0.44% | 124.73 | 113.74% |
| 2026-03-06 | 108.12 | 108.12 | 108.03 | 108.07 | 0.00% | 115.16 | 104.51% |
| 2026-03-05 | 108.10 | 108.10 | 108.05 | 108.07 | -0.04% | 114.21 | 103.30% |
| 2026-03-04 | 108.08 | 108.14 | 108.03 | 108.11 | +0.03% | 121.78 | 110.02% |
| 2026-03-03 | 108.06 | 108.12 | 108.02 | 108.08 | -0.01% | 150.34 | 136.71% |
| 2026-03-02 | 107.87 | 108.10 | 107.82 | 108.08 | +0.20% | 48.60 | 45.06% |
| 2026-02-27 | 107.79 | 107.88 | 107.76 | 107.87 | +0.08% | 168.25 | 156.34% |
| 2026-02-26 | 107.96 | 107.96 | 107.75 | 107.79 | -0.16% | 96.38 | 88.09% |
| 2026-02-25 | 108.15 | 108.17 | 107.96 | 107.96 | -0.18% | 152.54 | 139.00% |
| 2026-02-24 | 108.07 | 108.19 | 108.07 | 108.16 | +0.02% | 80.94 | 74.10% |