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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 101.27 | 101.34 | 101.27 | 101.34 | +0.08% | 0.45 | 1.70% |
| 2026-02-12 | 101.24 | 101.25 | 101.24 | 101.25 | +0.01% | 0.08 | 0.31% |
| 2026-02-11 | 101.21 | 101.24 | 101.21 | 101.24 | +0.02% | 0.67 | 2.50% |
| 2026-02-10 | 101.21 | 101.22 | 101.19 | 101.22 | +0.00% | 2.41 | 8.50% |
| 2026-02-09 | 101.21 | 101.23 | 101.17 | 101.21 | +0.02% | 0.04 | 0.14% |
| 2026-02-06 | 101.20 | 101.21 | 101.19 | 101.20 | +0.01% | 0.05 | 0.17% |
| 2026-02-05 | 101.15 | 101.20 | 101.14 | 101.19 | +0.04% | 5.74 | 20.31% |
| 2026-02-04 | 101.15 | 101.16 | 101.14 | 101.15 | 0.00% | 0.08 | 0.28% |
| 2026-02-03 | 101.14 | 101.15 | 101.12 | 101.15 | +0.01% | 1.92 | 6.39% |
| 2026-02-02 | 101.12 | 101.16 | 101.12 | 101.14 | -0.00% | 9.13 | 28.79% |
| 2026-01-30 | 101.11 | 101.14 | 101.10 | 101.14 | +0.01% | 5.75 | 18.41% |
| 2026-01-29 | 101.09 | 101.12 | 101.07 | 101.12 | +0.03% | 0.72 | 2.26% |
| 2026-01-28 | 101.10 | 101.10 | 101.09 | 101.10 | -0.00% | 0.80 | 2.46% |
| 2026-01-27 | 101.11 | 101.12 | 101.08 | 101.10 | -0.01% | 4.68 | 14.38% |
| 2026-01-26 | 101.10 | 101.11 | 101.09 | 101.11 | +0.01% | 0.68 | 2.06% |
| 2026-01-23 | 101.08 | 101.10 | 101.08 | 101.10 | +0.01% | 0.63 | 1.87% |
| 2026-01-22 | 101.09 | 101.09 | 101.08 | 101.08 | -0.01% | 1.74 | 5.09% |
| 2026-01-21 | 101.10 | 101.11 | 101.06 | 101.09 | 0.00% | 1.86 | 5.28% |
| 2026-01-20 | 101.08 | 101.09 | 101.06 | 101.09 | +0.02% | 1.25 | 3.44% |
| 2026-01-19 | 101.06 | 101.08 | 101.06 | 101.08 | -0.01% | 1.21 | 3.24% |