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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 101.46 | 101.52 | 101.43 | 101.52 | +0.08% | 4.45 | 2.03% |
| 2026-02-12 | 101.40 | 101.44 | 101.40 | 101.43 | +0.04% | 101.15 | 46.26% |
| 2026-02-11 | 101.35 | 101.40 | 101.34 | 101.40 | +0.07% | 93.79 | 42.92% |
| 2026-02-10 | 101.32 | 101.36 | 101.31 | 101.33 | +0.01% | 3.14 | 1.44% |
| 2026-02-09 | 101.19 | 101.33 | 101.19 | 101.32 | +0.09% | 83.57 | 38.64% |
| 2026-02-06 | 101.20 | 101.27 | 101.19 | 101.23 | +0.05% | 141.35 | 65.30% |
| 2026-02-05 | 101.24 | 101.32 | 101.14 | 101.18 | -0.04% | 122.79 | 56.75% |
| 2026-02-04 | 101.15 | 101.23 | 101.11 | 101.22 | +0.07% | 97.97 | 45.08% |
| 2026-02-03 | 101.15 | 101.16 | 101.11 | 101.15 | +0.01% | 82.09 | 37.63% |
| 2026-02-02 | 101.17 | 101.17 | 101.12 | 101.14 | -0.03% | 29.48 | 13.45% |
| 2026-01-30 | 101.22 | 101.23 | 101.17 | 101.17 | -0.05% | 86.49 | 39.42% |
| 2026-01-29 | 101.15 | 101.22 | 101.10 | 101.22 | +0.10% | 55.05 | 25.09% |
| 2026-01-28 | 101.08 | 101.13 | 101.05 | 101.12 | +0.04% | 87.77 | 40.79% |
| 2026-01-27 | 101.10 | 101.10 | 101.08 | 101.08 | +0.00% | 7.41 | 3.42% |
| 2026-01-26 | 101.06 | 101.20 | 101.06 | 101.08 | -0.04% | 94.25 | 43.43% |
| 2026-01-23 | 101.07 | 101.18 | 101.06 | 101.11 | +0.07% | 80.14 | 36.88% |
| 2026-01-22 | 101.16 | 101.16 | 101.02 | 101.05 | -0.02% | 77.46 | 33.99% |
| 2026-01-21 | 101.00 | 101.17 | 100.95 | 101.07 | +0.05% | 55.95 | 24.34% |
| 2026-01-20 | 100.97 | 101.03 | 100.92 | 101.02 | +0.06% | 135.28 | 58.33% |
| 2026-01-19 | 100.98 | 101.03 | 100.92 | 100.95 | -0.02% | 90.55 | 38.93% |