易方达上证基准做市公司债ETF sh.511110
102.45
+0.03%
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 | 102.41 | 102.46 | 102.38 | 102.45 | +0.03% | 72.77 | 29.70% |
| 2026-05-21 | 102.45 | 102.45 | 102.40 | 102.41 | +0.01% | 101.69 | 41.70% |
| 2026-05-20 | 102.36 | 102.41 | 102.36 | 102.41 | +0.03% | 88.30 | 36.46% |
| 2026-05-19 | 102.39 | 102.39 | 102.33 | 102.38 | +0.04% | 48.32 | 19.96% |
| 2026-05-18 | 102.35 | 102.35 | 102.28 | 102.34 | +0.03% | 55.73 | 23.04% |
| 2026-05-15 | 102.26 | 102.32 | 102.26 | 102.31 | +0.04% | 66.77 | 27.60% |
| 2026-05-14 | 102.31 | 102.31 | 102.25 | 102.27 | +0.00% | 104.35 | 43.52% |
| 2026-05-13 | 102.25 | 102.28 | 102.24 | 102.27 | +0.01% | 78.36 | 32.97% |
| 2026-05-12 | 102.26 | 102.27 | 102.21 | 102.25 | +0.01% | 60.41 | 25.42% |
| 2026-05-11 | 102.22 | 102.26 | 102.18 | 102.25 | +0.00% | 112.68 | 47.44% |
| 2026-05-08 | 102.22 | 102.27 | 102.22 | 102.24 | +0.01% | 8.57 | 3.63% |
| 2026-05-07 | 102.23 | 102.25 | 102.20 | 102.23 | -0.02% | 30.74 | 13.08% |
| 2026-05-06 | 102.26 | 102.72 | 102.16 | 102.25 | -0.02% | 16.18 | 6.89% |
| 2026-04-30 | 102.33 | 102.33 | 102.26 | 102.28 | -0.02% | 21.84 | 9.36% |
| 2026-04-29 | 102.22 | 102.30 | 102.22 | 102.30 | +0.06% | 31.25 | 13.57% |
| 2026-04-28 | 102.17 | 102.25 | 102.17 | 102.24 | +0.05% | 78.54 | 34.30% |
| 2026-04-27 | 102.19 | 102.23 | 102.15 | 102.19 | -0.00% | 59.78 | 26.11% |
| 2026-04-24 | 102.25 | 102.25 | 102.19 | 102.19 | -0.01% | 65.85 | 28.75% |
| 2026-04-23 | 102.25 | 102.25 | 102.16 | 102.21 | -0.00% | 44.18 | 19.30% |
| 2026-04-22 | 102.24 | 102.24 | 102.19 | 102.21 | +0.02% | 69.48 | 30.52% |