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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 103.40 | 103.65 | 103.24 | 103.52 | +0.03% | 26.90 | 22.73% |
| 2026-03-20 | 103.80 | 103.80 | 103.41 | 103.49 | -0.36% | 26.97 | 22.58% |
| 2026-03-19 | 103.88 | 104.06 | 103.63 | 103.87 | +0.06% | 30.85 | 25.79% |
| 2026-03-18 | 103.57 | 103.88 | 103.51 | 103.81 | +0.23% | 21.20 | 17.63% |
| 2026-03-17 | 103.42 | 103.61 | 103.40 | 103.57 | +0.21% | 23.88 | 19.86% |
| 2026-03-16 | 103.73 | 103.74 | 103.25 | 103.35 | -0.64% | 33.79 | 27.82% |
| 2026-03-13 | 104.11 | 104.20 | 103.97 | 104.01 | -0.08% | 25.39 | 20.31% |
| 2026-03-12 | 104.03 | 104.22 | 103.92 | 104.09 | +0.00% | 31.62 | 25.19% |
| 2026-03-11 | 104.24 | 104.28 | 104.05 | 104.09 | -0.25% | 28.29 | 22.54% |
| 2026-03-10 | 104.50 | 104.60 | 104.01 | 104.35 | +0.03% | 38.84 | 29.88% |
| 2026-03-09 | 105.40 | 105.40 | 104.30 | 104.32 | -1.17% | 34.20 | 26.23% |
| 2026-03-06 | 105.51 | 105.58 | 105.39 | 105.55 | +0.09% | 25.20 | 19.23% |
| 2026-03-05 | 105.52 | 105.59 | 105.42 | 105.45 | -0.07% | 20.27 | 15.34% |
| 2026-03-04 | 105.46 | 105.57 | 105.33 | 105.53 | +0.06% | 19.55 | 14.78% |
| 2026-03-03 | 105.34 | 105.59 | 105.30 | 105.46 | +0.08% | 19.10 | 14.42% |
| 2026-03-02 | 105.20 | 105.42 | 105.07 | 105.38 | +0.44% | 17.70 | 13.27% |
| 2026-02-27 | 104.96 | 105.04 | 104.75 | 104.92 | +0.01% | 19.71 | 14.96% |
| 2026-02-26 | 105.29 | 105.30 | 104.87 | 104.92 | -0.39% | 20.16 | 15.18% |
| 2026-02-25 | 105.71 | 105.78 | 105.24 | 105.32 | -0.37% | 29.58 | 21.84% |
| 2026-02-24 | 105.56 | 105.82 | 105.53 | 105.71 | +0.12% | 21.46 | 15.83% |