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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 101.69 | 101.69 | 101.55 | 101.59 | -0.06% | 26.86 | 18.71% |
| 2026-03-20 | 101.61 | 101.66 | 101.60 | 101.65 | +0.04% | 66.36 | 46.20% |
| 2026-03-19 | 101.55 | 101.61 | 101.53 | 101.60 | +0.02% | 45.02 | 31.36% |
| 2026-03-18 | 101.60 | 101.61 | 101.54 | 101.58 | +0.02% | 33.12 | 23.07% |
| 2026-03-17 | 101.50 | 101.58 | 101.50 | 101.56 | +0.04% | 47.64 | 33.20% |
| 2026-03-16 | 101.60 | 101.60 | 101.49 | 101.52 | -0.06% | 75.58 | 52.69% |
| 2026-03-13 | 101.60 | 101.60 | 101.50 | 101.58 | +0.02% | 50.69 | 35.32% |
| 2026-03-12 | 101.56 | 101.56 | 101.47 | 101.56 | +0.02% | 67.74 | 47.21% |
| 2026-03-11 | 101.50 | 101.53 | 101.50 | 101.53 | +0.04% | 76.89 | 53.60% |
| 2026-03-10 | 101.46 | 101.52 | 101.46 | 101.50 | +0.03% | 75.70 | 52.77% |
| 2026-03-09 | 101.50 | 101.56 | 101.44 | 101.47 | -0.09% | 68.26 | 46.61% |
| 2026-03-06 | 101.59 | 101.59 | 101.53 | 101.56 | +0.02% | 87.00 | 59.37% |
| 2026-03-05 | 101.51 | 101.54 | 101.49 | 101.54 | +0.03% | 65.37 | 44.62% |
| 2026-03-04 | 101.48 | 101.53 | 101.48 | 101.51 | +0.01% | 49.35 | 33.69% |
| 2026-03-03 | 101.41 | 101.51 | 101.41 | 101.50 | +0.03% | 73.25 | 50.02% |
| 2026-03-02 | 101.47 | 101.51 | 101.44 | 101.47 | -0.00% | 43.24 | 29.52% |
| 2026-02-27 | 101.32 | 101.48 | 101.31 | 101.47 | +0.15% | 51.51 | 35.22% |
| 2026-02-26 | 101.39 | 101.41 | 101.28 | 101.33 | -0.05% | 30.76 | 20.89% |
| 2026-02-25 | 101.49 | 101.49 | 101.38 | 101.38 | -0.11% | 21.41 | 14.52% |
| 2026-02-24 | 101.44 | 101.51 | 101.44 | 101.49 | +0.05% | 89.84 | 60.94% |