国债ETF东财 sh.511160
101.75
+0.02%
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 | 101.73 | 101.75 | 101.73 | 101.75 | +0.02% | 0.21 | 0.73% |
| 2026-05-21 | 101.72 | 101.74 | 101.72 | 101.73 | -0.00% | 0.16 | 0.56% |
| 2026-05-20 | 101.70 | 101.73 | 101.70 | 101.73 | +0.02% | 0.60 | 2.02% |
| 2026-05-19 | 101.67 | 101.71 | 101.67 | 101.70 | +0.03% | 1.60 | 5.22% |
| 2026-05-18 | 101.67 | 101.69 | 101.67 | 101.67 | -0.01% | 3.20 | 10.45% |
| 2026-05-15 | 101.67 | 101.69 | 101.67 | 101.69 | +0.02% | 0.28 | 0.90% |
| 2026-05-14 | 101.67 | 101.68 | 101.66 | 101.67 | +0.00% | 0.12 | 0.40% |
| 2026-05-13 | 101.67 | 101.67 | 101.65 | 101.67 | -0.00% | 0.43 | 1.40% |
| 2026-05-12 | 101.68 | 101.69 | 101.67 | 101.67 | -0.01% | 0.39 | 1.26% |
| 2026-05-11 | 101.67 | 101.68 | 101.66 | 101.68 | +0.01% | 0.15 | 0.49% |
| 2026-05-08 | 101.70 | 101.72 | 101.64 | 101.67 | -0.01% | 0.34 | 1.09% |
| 2026-05-07 | 101.70 | 101.70 | 101.66 | 101.68 | -0.01% | 0.11 | 0.36% |
| 2026-05-06 | 101.87 | 101.87 | 101.65 | 101.69 | -0.05% | 0.32 | 1.03% |
| 2026-04-30 | 101.70 | 101.75 | 101.69 | 101.75 | +0.05% | 0.33 | 1.06% |
| 2026-04-29 | 101.68 | 101.71 | 101.66 | 101.69 | +0.03% | 0.08 | 0.28% |
| 2026-04-28 | 101.64 | 101.67 | 101.64 | 101.66 | +0.03% | 0.51 | 1.69% |
| 2026-04-27 | 101.66 | 101.68 | 101.63 | 101.64 | -0.02% | 9.86 | 32.46% |
| 2026-04-24 | 101.61 | 101.66 | 101.61 | 101.66 | +0.05% | 2.43 | 8.01% |
| 2026-04-23 | 101.60 | 101.61 | 101.59 | 101.61 | +0.02% | 4.42 | 14.46% |
| 2026-04-22 | 101.58 | 101.60 | 101.58 | 101.59 | +0.01% | 9.38 | 33.46% |