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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 105.64 | 106.05 | 105.64 | 105.93 | +0.20% | 29.12 | 20.16% |
| 2026-04-20 | 105.78 | 105.95 | 105.61 | 105.72 | +0.04% | 30.75 | 21.50% |
| 2026-04-17 | 105.09 | 105.70 | 105.09 | 105.68 | +0.54% | 30.52 | 21.95% |
| 2026-04-16 | 105.29 | 105.38 | 105.05 | 105.11 | -0.27% | 27.44 | 19.79% |
| 2026-04-15 | 105.28 | 105.40 | 105.11 | 105.39 | -0.05% | 33.70 | 24.70% |
| 2026-04-14 | 105.21 | 105.69 | 105.11 | 105.44 | +0.25% | 31.06 | 23.01% |
| 2026-04-13 | 104.80 | 105.32 | 104.80 | 105.18 | +0.52% | 27.74 | 20.88% |
| 2026-04-10 | 104.52 | 104.70 | 104.46 | 104.64 | +0.06% | 23.27 | 18.19% |
| 2026-04-09 | 104.65 | 104.71 | 104.49 | 104.57 | +0.05% | 25.22 | 19.69% |
| 2026-04-08 | 104.05 | 104.53 | 104.04 | 104.51 | +0.29% | 27.67 | 21.85% |
| 2026-04-07 | 103.97 | 104.25 | 103.82 | 104.20 | +0.37% | 21.79 | 17.52% |
| 2026-04-03 | 103.94 | 104.10 | 103.65 | 103.82 | -0.12% | 27.40 | 22.44% |
| 2026-04-02 | 104.00 | 104.12 | 103.82 | 103.95 | -0.12% | 28.68 | 23.77% |
| 2026-04-01 | 104.18 | 104.23 | 103.98 | 104.07 | -0.21% | 24.17 | 19.97% |
| 2026-03-31 | 104.19 | 104.33 | 104.14 | 104.28 | -0.04% | 21.36 | 17.73% |
| 2026-03-30 | 104.22 | 104.42 | 104.18 | 104.33 | +0.25% | 26.59 | 22.56% |
| 2026-03-27 | 104.23 | 104.30 | 104.05 | 104.06 | -0.26% | 18.55 | 15.68% |
| 2026-03-26 | 104.11 | 104.48 | 104.06 | 104.34 | +0.22% | 22.56 | 19.42% |
| 2026-03-25 | 104.23 | 104.39 | 104.08 | 104.11 | -0.03% | 20.75 | 17.81% |
| 2026-03-24 | 103.73 | 104.17 | 103.65 | 104.15 | +0.61% | 26.99 | 23.11% |