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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 101.57 | 101.58 | 101.55 | 101.58 | +0.01% | 0.59 | 2.09% |
| 2026-04-20 | 101.53 | 101.57 | 101.53 | 101.57 | +0.03% | 0.18 | 0.65% |
| 2026-04-17 | 101.53 | 101.55 | 101.53 | 101.54 | +0.01% | 0.10 | 0.37% |
| 2026-04-16 | 101.52 | 101.53 | 101.50 | 101.53 | +0.01% | 0.10 | 0.37% |
| 2026-04-15 | 101.48 | 101.52 | 101.48 | 101.52 | +0.03% | 1.88 | 6.53% |
| 2026-04-14 | 101.48 | 101.50 | 101.45 | 101.49 | +0.01% | 2.28 | 7.49% |
| 2026-04-13 | 101.50 | 101.51 | 101.30 | 101.48 | -0.02% | 10.84 | 35.66% |
| 2026-04-10 | 101.50 | 101.51 | 101.49 | 101.50 | -0.00% | 0.32 | 1.06% |
| 2026-04-09 | 101.47 | 101.51 | 101.47 | 101.50 | -0.01% | 0.45 | 1.49% |
| 2026-04-08 | 101.53 | 101.53 | 101.47 | 101.51 | -0.01% | 0.49 | 1.60% |
| 2026-04-07 | 101.56 | 101.56 | 101.51 | 101.52 | -0.00% | 2.83 | 8.84% |
| 2026-04-03 | 101.50 | 101.52 | 101.50 | 101.52 | +0.03% | 2.23 | 6.58% |
| 2026-04-02 | 101.50 | 101.50 | 101.47 | 101.49 | -0.00% | 3.50 | 9.47% |
| 2026-04-01 | 101.53 | 101.57 | 101.49 | 101.49 | -0.08% | 2.52 | 6.48% |
| 2026-03-31 | 101.59 | 101.59 | 101.49 | 101.57 | +0.06% | 4.78 | 13.80% |
| 2026-03-30 | 101.53 | 101.53 | 101.50 | 101.52 | +0.02% | 4.02 | 12.89% |
| 2026-03-27 | 101.48 | 101.50 | 101.46 | 101.50 | +0.02% | 2.32 | 7.95% |
| 2026-03-26 | 101.44 | 101.48 | 101.44 | 101.48 | +0.04% | 4.67 | 17.36% |
| 2026-03-25 | 101.41 | 101.44 | 101.41 | 101.44 | +0.00% | 4.60 | 17.32% |
| 2026-03-24 | 101.41 | 101.43 | 101.38 | 101.43 | +0.02% | 0.14 | 0.51% |