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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 101.48 | 101.50 | 101.38 | 101.44 | +0.02% | 0.71 | 0.48% |
| 2026-02-12 | 101.42 | 101.47 | 101.38 | 101.42 | +0.04% | 1.62 | 1.10% |
| 2026-02-11 | 101.33 | 101.39 | 101.33 | 101.38 | +0.05% | 49.13 | 33.35% |
| 2026-02-10 | 101.34 | 101.37 | 101.28 | 101.33 | +0.05% | 43.72 | 29.09% |
| 2026-02-09 | 101.27 | 101.28 | 101.21 | 101.28 | +0.06% | 77.23 | 50.41% |
| 2026-02-06 | 101.22 | 101.22 | 101.16 | 101.22 | +0.07% | 115.52 | 73.98% |
| 2026-02-05 | 101.12 | 101.17 | 101.11 | 101.15 | -0.01% | 67.40 | 42.92% |
| 2026-02-04 | 101.14 | 101.16 | 101.12 | 101.16 | +0.02% | 52.81 | 33.58% |
| 2026-02-03 | 101.08 | 101.16 | 101.08 | 101.14 | +0.01% | 92.42 | 58.77% |
| 2026-02-02 | 101.14 | 101.19 | 101.10 | 101.14 | +0.00% | 58.60 | 37.26% |
| 2026-01-30 | 101.14 | 101.17 | 101.13 | 101.14 | -0.01% | 72.95 | 46.37% |
| 2026-01-29 | 101.04 | 101.15 | 101.04 | 101.14 | +0.04% | 44.39 | 28.22% |
| 2026-01-28 | 101.05 | 101.10 | 101.05 | 101.10 | +0.05% | 58.14 | 36.76% |
| 2026-01-27 | 101.03 | 101.08 | 101.03 | 101.05 | -0.00% | 37.66 | 23.73% |
| 2026-01-26 | 101.06 | 101.09 | 101.04 | 101.06 | -0.00% | 0.57 | 0.36% |
| 2026-01-23 | 100.99 | 101.07 | 100.99 | 101.06 | +0.07% | 57.29 | 36.01% |
| 2026-01-22 | 100.97 | 101.01 | 100.91 | 100.99 | +0.03% | 56.39 | 35.01% |
| 2026-01-21 | 100.94 | 100.99 | 100.94 | 100.96 | +0.02% | 42.92 | 26.65% |
| 2026-01-20 | 100.86 | 100.99 | 100.86 | 100.94 | +0.04% | 18.63 | 11.50% |
| 2026-01-19 | 101.03 | 101.05 | 100.89 | 100.90 | -0.13% | 60.37 | 37.26% |