博时上证30年期国债ETF sh.511130
105.64
+0.15%
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 | 105.58 | 105.70 | 105.41 | 105.64 | +0.15% | 23.52 | 14.62% |
| 2026-05-21 | 105.62 | 105.76 | 105.32 | 105.47 | -0.08% | 25.00 | 15.41% |
| 2026-05-20 | 105.57 | 105.76 | 105.49 | 105.56 | -0.05% | 24.57 | 15.25% |
| 2026-05-19 | 105.21 | 105.62 | 105.18 | 105.61 | +0.41% | 25.56 | 15.93% |
| 2026-05-18 | 104.80 | 105.20 | 104.68 | 105.17 | +0.09% | 21.83 | 13.87% |
| 2026-05-15 | 105.30 | 105.42 | 105.07 | 105.08 | -0.09% | 20.63 | 13.05% |
| 2026-05-14 | 105.40 | 105.48 | 105.13 | 105.17 | -0.26% | 22.51 | 14.32% |
| 2026-05-13 | 105.32 | 105.62 | 105.32 | 105.45 | +0.06% | 23.85 | 15.43% |
| 2026-05-12 | 104.86 | 105.52 | 104.86 | 105.38 | +0.31% | 21.01 | 13.68% |
| 2026-05-11 | 104.69 | 105.08 | 104.35 | 105.06 | +0.26% | 27.09 | 17.78% |
| 2026-05-08 | 104.84 | 104.98 | 104.77 | 104.79 | +0.03% | 20.38 | 13.28% |
| 2026-05-07 | 104.73 | 104.86 | 104.57 | 104.76 | +0.03% | 23.67 | 15.47% |
| 2026-05-06 | 105.23 | 105.23 | 104.64 | 104.73 | -0.65% | 26.30 | 17.27% |
| 2026-04-30 | 105.67 | 105.67 | 105.22 | 105.42 | -0.24% | 22.16 | 14.56% |
| 2026-04-29 | 105.89 | 105.89 | 105.28 | 105.67 | +0.13% | 23.96 | 15.78% |
| 2026-04-28 | 105.38 | 105.67 | 105.30 | 105.52 | +0.43% | 28.11 | 18.68% |
| 2026-04-27 | 105.39 | 105.64 | 105.02 | 105.08 | -0.55% | 31.85 | 21.58% |
| 2026-04-24 | 106.10 | 106.34 | 105.62 | 105.65 | -0.52% | 39.92 | 27.29% |
| 2026-04-23 | 106.34 | 106.46 | 106.04 | 106.21 | -0.28% | 26.88 | 18.25% |
| 2026-04-22 | 106.25 | 106.66 | 106.24 | 106.51 | +0.54% | 38.10 | 25.61% |