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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 101.10 | 101.13 | 101.03 | 101.09 | +0.00% | 0.58 | 0.64% |
| 2026-03-20 | 101.08 | 101.14 | 101.08 | 101.08 | -0.00% | 2.75 | 3.02% |
| 2026-03-19 | 101.02 | 101.10 | 101.02 | 101.09 | +0.02% | 1.28 | 1.40% |
| 2026-03-18 | 101.00 | 101.07 | 101.00 | 101.07 | +0.04% | 0.85 | 0.94% |
| 2026-03-17 | 101.00 | 101.06 | 101.00 | 101.03 | +0.02% | 13.23 | 14.08% |
| 2026-03-16 | 101.05 | 101.06 | 100.99 | 101.00 | -0.03% | 0.67 | 0.71% |
| 2026-03-13 | 101.03 | 101.06 | 100.99 | 101.03 | -0.03% | 9.14 | 9.93% |
| 2026-03-12 | 101.02 | 101.06 | 101.02 | 101.06 | +0.04% | 16.70 | 18.17% |
| 2026-03-11 | 101.05 | 101.05 | 101.01 | 101.02 | -0.00% | 19.02 | 20.69% |
| 2026-03-10 | 100.97 | 101.03 | 100.95 | 101.03 | +0.03% | 0.52 | 0.57% |
| 2026-03-09 | 101.01 | 101.06 | 100.92 | 100.99 | -0.07% | 1.15 | 1.21% |
| 2026-03-06 | 101.00 | 101.07 | 101.00 | 101.06 | +0.03% | 12.96 | 13.66% |
| 2026-03-05 | 101.01 | 101.03 | 100.99 | 101.03 | +0.02% | 19.91 | 21.21% |
| 2026-03-04 | 101.04 | 101.04 | 100.95 | 101.01 | +0.03% | 0.48 | 0.52% |
| 2026-03-03 | 100.89 | 101.00 | 100.89 | 100.98 | +0.05% | 20.34 | 21.69% |
| 2026-03-02 | 100.92 | 100.97 | 100.92 | 100.93 | 0.00% | 0.34 | 0.36% |
| 2026-02-27 | 100.82 | 100.94 | 100.81 | 100.93 | +0.10% | 6.22 | 6.64% |
| 2026-02-26 | 100.90 | 100.90 | 100.77 | 100.83 | -0.05% | 1.69 | 1.75% |
| 2026-02-25 | 100.93 | 100.95 | 100.84 | 100.89 | -0.04% | 1.95 | 2.01% |
| 2026-02-24 | 100.93 | 100.94 | 100.88 | 100.93 | +0.04% | 23.70 | 24.74% |