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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 108.16 | 108.24 | 108.00 | 108.14 | +0.02% | 79.00 | 72.70% |
| 2026-02-12 | 108.03 | 108.12 | 108.02 | 108.11 | +0.07% | 113.54 | 104.50% |
| 2026-02-11 | 108.01 | 108.09 | 108.01 | 108.03 | -0.01% | 112.24 | 103.27% |
| 2026-02-10 | 107.96 | 108.10 | 107.95 | 108.05 | +0.08% | 76.58 | 70.85% |
| 2026-02-09 | 107.90 | 107.99 | 107.90 | 107.96 | +0.00% | 75.87 | 70.15% |
| 2026-02-06 | 107.80 | 107.97 | 107.80 | 107.96 | +0.18% | 136.58 | 126.28% |
| 2026-02-05 | 107.61 | 107.78 | 107.55 | 107.76 | +0.14% | 90.76 | 83.46% |
| 2026-02-04 | 107.75 | 107.75 | 107.60 | 107.61 | -0.05% | 111.92 | 102.12% |
| 2026-02-03 | 107.74 | 107.74 | 107.59 | 107.67 | -0.05% | 128.39 | 117.19% |
| 2026-02-02 | 107.68 | 107.85 | 107.62 | 107.73 | +0.11% | 107.75 | 97.01% |
| 2026-01-30 | 107.74 | 107.81 | 107.61 | 107.61 | -0.12% | 111.29 | 100.69% |
| 2026-01-29 | 107.68 | 107.87 | 107.68 | 107.74 | +0.06% | 79.72 | 72.27% |
| 2026-01-28 | 107.64 | 107.69 | 107.57 | 107.68 | +0.04% | 197.13 | 179.12% |
| 2026-01-27 | 107.71 | 107.75 | 107.56 | 107.64 | -0.09% | 104.95 | 95.01% |
| 2026-01-26 | 107.68 | 107.75 | 107.59 | 107.73 | +0.03% | 0.78 | 0.70% |
| 2026-01-23 | 107.59 | 107.79 | 107.56 | 107.70 | +0.09% | 123.75 | 111.73% |
| 2026-01-22 | 107.58 | 107.68 | 107.55 | 107.60 | -0.02% | 168.00 | 151.40% |
| 2026-01-21 | 107.41 | 107.66 | 107.39 | 107.62 | +0.26% | 82.53 | 73.99% |
| 2026-01-20 | 107.15 | 107.36 | 107.14 | 107.35 | +0.22% | 138.22 | 121.26% |
| 2026-01-19 | 107.20 | 107.23 | 107.11 | 107.12 | -0.08% | 128.19 | 111.16% |