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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 102.19 | 102.26 | 102.18 | 102.23 | +0.03% | 72.71 | 49.01% |
| 2026-04-20 | 102.21 | 102.21 | 102.19 | 102.20 | -0.00% | 25.36 | 17.10% |
| 2026-04-17 | 102.25 | 102.25 | 102.17 | 102.20 | +0.00% | 21.89 | 14.87% |
| 2026-04-16 | 102.19 | 102.22 | 101.17 | 102.20 | +0.07% | 22.19 | 15.28% |
| 2026-04-15 | 102.11 | 102.14 | 102.08 | 102.13 | +0.02% | 26.61 | 18.34% |
| 2026-04-14 | 102.11 | 102.12 | 102.06 | 102.11 | +0.01% | 64.59 | 44.52% |
| 2026-04-13 | 102.14 | 102.17 | 102.00 | 102.10 | +0.02% | 33.38 | 23.00% |
| 2026-04-10 | 102.02 | 102.08 | 102.02 | 102.08 | +0.06% | 71.01 | 48.96% |
| 2026-04-09 | 102.02 | 102.04 | 101.97 | 102.02 | +0.04% | 73.68 | 51.11% |
| 2026-04-08 | 101.93 | 101.98 | 101.87 | 101.97 | +0.01% | 69.50 | 48.22% |
| 2026-04-07 | 101.90 | 101.99 | 101.89 | 101.96 | +0.04% | 93.34 | 64.79% |
| 2026-04-03 | 101.90 | 101.92 | 101.87 | 101.92 | +0.08% | 29.59 | 20.55% |
| 2026-04-02 | 101.77 | 101.84 | 101.75 | 101.84 | +0.05% | 80.12 | 55.69% |
| 2026-04-01 | 101.80 | 101.87 | 101.78 | 101.79 | -0.03% | 59.64 | 41.46% |
| 2026-03-31 | 101.79 | 101.85 | 101.79 | 101.83 | +0.04% | 28.63 | 19.89% |
| 2026-03-30 | 101.78 | 101.79 | 101.73 | 101.79 | +0.07% | 31.37 | 21.81% |
| 2026-03-27 | 101.69 | 101.72 | 101.65 | 101.72 | +0.06% | 97.24 | 67.66% |
| 2026-03-26 | 101.66 | 101.67 | 101.60 | 101.65 | +0.02% | 62.88 | 43.78% |
| 2026-03-25 | 101.62 | 101.63 | 101.60 | 101.63 | +0.03% | 57.69 | 40.17% |
| 2026-03-24 | 101.56 | 101.61 | 101.56 | 101.60 | +0.01% | 71.56 | 49.84% |