海富通上证10年期地方政府债ETF sh.511270
119.67
+0.07%
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 | 119.64 | 119.68 | 119.55 | 119.67 | +0.07% | 26.10 | 35.74% |
| 2026-05-21 | 119.71 | 119.71 | 119.53 | 119.59 | -0.04% | 19.25 | 26.37% |
| 2026-05-20 | 119.60 | 119.66 | 119.59 | 119.64 | +0.03% | 24.63 | 33.72% |
| 2026-05-19 | 119.57 | 119.63 | 119.45 | 119.60 | +0.08% | 27.28 | 37.36% |
| 2026-05-18 | 119.47 | 119.51 | 119.27 | 119.51 | +0.08% | 32.36 | 44.39% |
| 2026-05-15 | 119.37 | 119.49 | 119.35 | 119.42 | +0.03% | 11.09 | 15.20% |
| 2026-05-14 | 119.40 | 119.42 | 119.32 | 119.38 | -0.02% | 7.40 | 10.15% |
| 2026-05-13 | 119.32 | 119.42 | 119.26 | 119.41 | +0.12% | 30.05 | 41.36% |
| 2026-05-12 | 119.17 | 119.28 | 119.08 | 119.26 | +0.15% | 4.50 | 6.20% |
| 2026-05-11 | 119.08 | 119.08 | 118.89 | 119.08 | +0.08% | 4.47 | 5.98% |
| 2026-05-08 | 118.90 | 119.01 | 118.84 | 118.98 | +0.12% | 9.31 | 12.07% |
| 2026-05-07 | 119.10 | 119.10 | 118.78 | 118.84 | -0.06% | 24.02 | 30.21% |
| 2026-05-06 | 119.11 | 119.12 | 118.88 | 118.91 | -0.17% | 39.91 | 50.20% |
| 2026-04-30 | 119.10 | 119.19 | 119.09 | 119.11 | -0.04% | 11.67 | 14.66% |
| 2026-04-29 | 119.12 | 119.16 | 119.05 | 119.16 | +0.04% | 19.20 | 24.11% |
| 2026-04-28 | 119.08 | 119.12 | 119.00 | 119.11 | +0.11% | 8.41 | 10.56% |
| 2026-04-27 | 119.19 | 119.31 | 118.96 | 118.97 | -0.24% | 4.69 | 5.89% |
| 2026-04-24 | 119.31 | 119.39 | 119.24 | 119.25 | -0.03% | 34.30 | 43.03% |
| 2026-04-23 | 119.31 | 119.39 | 119.24 | 119.28 | -0.10% | 12.98 | 17.02% |
| 2026-04-22 | 119.34 | 119.44 | 119.34 | 119.40 | -0.00% | 11.01 | 17.09% |