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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 101.43 | 101.48 | 101.40 | 101.41 | -0.03% | 0.20 | 0.74% |
| 2026-03-20 | 101.40 | 101.43 | 101.40 | 101.43 | +0.02% | 0.06 | 0.24% |
| 2026-03-19 | 101.40 | 101.45 | 101.39 | 101.41 | +0.01% | 7.85 | 29.30% |
| 2026-03-18 | 101.42 | 101.42 | 101.37 | 101.40 | -0.00% | 5.46 | 20.37% |
| 2026-03-17 | 101.34 | 101.42 | 101.34 | 101.40 | +0.06% | 0.43 | 1.61% |
| 2026-03-16 | 101.36 | 101.36 | 101.33 | 101.34 | -0.02% | 0.12 | 0.45% |
| 2026-03-13 | 101.36 | 101.37 | 101.34 | 101.35 | +0.01% | 0.06 | 0.21% |
| 2026-03-12 | 101.33 | 101.37 | 101.32 | 101.35 | +0.02% | 14.74 | 54.48% |
| 2026-03-11 | 101.32 | 101.33 | 101.31 | 101.32 | +0.00% | 0.10 | 0.35% |
| 2026-03-10 | 101.33 | 101.35 | 101.31 | 101.32 | -0.01% | 0.49 | 1.80% |
| 2026-03-09 | 101.35 | 101.36 | 101.32 | 101.33 | -0.01% | 0.11 | 0.40% |
| 2026-03-06 | 101.35 | 101.36 | 101.27 | 101.35 | -0.00% | 0.29 | 1.06% |
| 2026-03-05 | 101.32 | 101.35 | 101.32 | 101.35 | +0.01% | 1.96 | 7.16% |
| 2026-03-04 | 101.35 | 101.35 | 101.31 | 101.34 | -0.01% | 0.08 | 0.28% |
| 2026-03-03 | 101.31 | 101.36 | 101.30 | 101.35 | +0.03% | 2.27 | 8.31% |
| 2026-03-02 | 101.27 | 101.32 | 101.26 | 101.32 | +0.05% | 0.08 | 0.30% |
| 2026-02-27 | 101.27 | 101.28 | 101.26 | 101.27 | +0.00% | 0.18 | 0.66% |
| 2026-02-26 | 101.29 | 101.29 | 101.24 | 101.27 | -0.02% | 0.76 | 2.89% |
| 2026-02-25 | 101.29 | 101.30 | 101.27 | 101.28 | -0.01% | 0.18 | 0.69% |
| 2026-02-24 | 101.34 | 101.34 | 101.24 | 101.29 | -0.05% | 0.16 | 0.60% |