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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 101.65 | 101.70 | 101.64 | 101.69 | +0.04% | 2.66 | 2.77% |
| 2026-04-20 | 101.73 | 101.73 | 101.64 | 101.65 | -0.02% | 1.62 | 1.68% |
| 2026-04-17 | 101.66 | 101.71 | 101.64 | 101.67 | +0.00% | 3.80 | 4.01% |
| 2026-04-16 | 101.61 | 101.67 | 101.59 | 101.66 | +0.05% | 0.40 | 0.42% |
| 2026-04-15 | 101.58 | 101.62 | 101.56 | 101.61 | +0.01% | 15.53 | 16.71% |
| 2026-04-14 | 101.58 | 101.62 | 101.55 | 101.59 | +0.03% | 11.02 | 11.99% |
| 2026-04-13 | 101.53 | 101.60 | 101.52 | 101.56 | +0.01% | 4.35 | 4.79% |
| 2026-04-10 | 101.49 | 101.55 | 101.49 | 101.55 | +0.06% | 1.03 | 1.13% |
| 2026-04-09 | 101.43 | 101.49 | 101.43 | 101.49 | +0.05% | 1.20 | 1.33% |
| 2026-04-08 | 101.44 | 101.46 | 101.38 | 101.43 | +0.00% | 15.85 | 17.46% |
| 2026-04-07 | 101.39 | 101.47 | 101.39 | 101.43 | +0.04% | 1.57 | 1.73% |
| 2026-04-03 | 101.38 | 101.42 | 101.37 | 101.39 | +0.07% | 1.80 | 1.99% |
| 2026-04-02 | 101.28 | 101.33 | 101.26 | 101.32 | +0.08% | 3.14 | 3.48% |
| 2026-04-01 | 101.30 | 101.33 | 101.24 | 101.24 | -0.02% | 15.84 | 17.58% |
| 2026-03-31 | 101.21 | 101.29 | 101.20 | 101.27 | +0.03% | 1.45 | 1.61% |
| 2026-03-30 | 101.20 | 101.27 | 101.20 | 101.23 | +0.07% | 3.98 | 4.42% |
| 2026-03-27 | 101.18 | 101.20 | 101.16 | 101.17 | +0.02% | 0.60 | 0.67% |
| 2026-03-26 | 101.09 | 101.16 | 101.08 | 101.14 | +0.04% | 16.48 | 18.31% |
| 2026-03-25 | 101.14 | 101.14 | 101.06 | 101.10 | +0.02% | 0.84 | 0.93% |
| 2026-03-24 | 101.14 | 101.14 | 101.05 | 101.08 | -0.00% | 0.93 | 1.03% |