华夏上证基准做市公司债ETF sh.511200
102.48
+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 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 102.46 | 102.49 | 102.43 | 102.48 | +0.02% | 81.00 | 48.89% |
| 2026-05-21 | 102.44 | 102.50 | 102.43 | 102.45 | +0.01% | 70.92 | 43.07% |
| 2026-05-20 | 102.42 | 102.45 | 102.39 | 102.44 | +0.03% | 56.45 | 34.72% |
| 2026-05-19 | 102.43 | 102.44 | 102.40 | 102.42 | +0.04% | 50.48 | 31.15% |
| 2026-05-18 | 102.36 | 102.38 | 102.34 | 102.38 | +0.02% | 73.84 | 45.87% |
| 2026-05-15 | 102.33 | 102.37 | 102.33 | 102.36 | +0.03% | 83.09 | 51.79% |
| 2026-05-14 | 102.29 | 102.33 | 102.28 | 102.33 | +0.02% | 81.08 | 50.74% |
| 2026-05-13 | 102.27 | 102.32 | 102.27 | 102.31 | +0.02% | 41.10 | 26.05% |
| 2026-05-12 | 102.27 | 102.30 | 102.25 | 102.29 | +0.02% | 67.04 | 42.49% |
| 2026-05-11 | 102.25 | 102.27 | 102.23 | 102.26 | -0.02% | 70.74 | 44.86% |
| 2026-05-08 | 102.27 | 102.31 | 102.24 | 102.28 | -0.00% | 10.71 | 6.85% |
| 2026-05-07 | 102.30 | 102.30 | 102.27 | 102.28 | -0.01% | 80.15 | 51.68% |
| 2026-05-06 | 102.38 | 102.38 | 102.22 | 102.29 | -0.02% | 21.63 | 13.86% |
| 2026-04-30 | 102.31 | 102.34 | 102.29 | 102.32 | +0.02% | 58.94 | 38.00% |
| 2026-04-29 | 102.27 | 102.31 | 102.25 | 102.30 | +0.02% | 69.56 | 45.15% |
| 2026-04-28 | 102.23 | 102.29 | 102.23 | 102.28 | +0.04% | 61.75 | 40.42% |
| 2026-04-27 | 102.26 | 102.28 | 102.20 | 102.23 | -0.03% | 26.49 | 17.58% |
| 2026-04-24 | 102.32 | 102.32 | 102.26 | 102.26 | +0.00% | 58.64 | 38.89% |
| 2026-04-23 | 102.30 | 102.30 | 102.23 | 102.26 | +0.00% | 83.53 | 55.41% |
| 2026-04-22 | 102.23 | 102.29 | 102.23 | 102.25 | +0.02% | 89.44 | 59.99% |