海富通上证基准做市公司债ETF sh.511190
101.96
+0.03%
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 | 101.99 | 101.99 | 101.90 | 101.96 | +0.03% | 24.38 | 23.64% |
| 2026-05-21 | 101.89 | 101.93 | 101.88 | 101.92 | +0.01% | 4.77 | 4.62% |
| 2026-05-20 | 101.87 | 101.92 | 101.86 | 101.92 | +0.00% | 1.39 | 1.36% |
| 2026-05-19 | 101.89 | 101.97 | 101.87 | 101.91 | +0.05% | 17.53 | 17.27% |
| 2026-05-18 | 101.84 | 101.89 | 101.81 | 101.86 | +0.01% | 1.41 | 1.39% |
| 2026-05-15 | 101.85 | 101.85 | 101.82 | 101.84 | +0.03% | 1.39 | 1.38% |
| 2026-05-14 | 101.80 | 101.81 | 101.80 | 101.81 | +0.02% | 22.03 | 21.88% |
| 2026-05-13 | 101.80 | 101.87 | 101.73 | 101.79 | +0.02% | 17.48 | 17.49% |
| 2026-05-12 | 101.76 | 101.78 | 101.73 | 101.77 | +0.04% | 1.14 | 1.15% |
| 2026-05-11 | 101.72 | 101.74 | 101.68 | 101.73 | -0.01% | 29.81 | 30.02% |
| 2026-05-08 | 101.71 | 101.76 | 101.71 | 101.74 | +0.02% | 24.45 | 24.62% |
| 2026-05-07 | 101.78 | 101.78 | 101.72 | 101.72 | -0.02% | 1.01 | 1.02% |
| 2026-05-06 | 101.76 | 101.76 | 101.67 | 101.74 | -0.02% | 2.00 | 2.02% |
| 2026-04-30 | 101.75 | 101.78 | 101.72 | 101.75 | +0.02% | 1.23 | 1.24% |
| 2026-04-29 | 101.71 | 101.76 | 101.71 | 101.74 | +0.02% | 2.21 | 2.24% |
| 2026-04-28 | 101.74 | 101.75 | 101.67 | 101.72 | +0.03% | 0.79 | 0.79% |
| 2026-04-27 | 101.73 | 101.74 | 101.67 | 101.69 | -0.04% | 0.84 | 0.85% |
| 2026-04-24 | 101.77 | 101.77 | 101.73 | 101.73 | +0.02% | 4.44 | 4.51% |
| 2026-04-23 | 101.74 | 101.74 | 101.67 | 101.71 | +0.01% | 21.18 | 21.65% |
| 2026-04-22 | 101.69 | 101.72 | 101.68 | 101.69 | +0.00% | 26.33 | 27.06% |