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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 119.21 | 119.42 | 119.21 | 119.40 | +0.13% | 32.76 | 57.24% |
| 2026-04-20 | 119.16 | 119.25 | 119.13 | 119.25 | +0.07% | 13.85 | 25.50% |
| 2026-04-17 | 118.97 | 119.19 | 118.97 | 119.16 | +0.16% | 34.19 | 67.56% |
| 2026-04-16 | 118.93 | 119.00 | 118.91 | 118.97 | -0.02% | 10.20 | 21.11% |
| 2026-04-15 | 118.81 | 118.99 | 118.77 | 118.99 | +0.06% | 21.91 | 47.03% |
| 2026-04-14 | 118.77 | 118.97 | 118.71 | 118.92 | +0.11% | 32.77 | 77.37% |
| 2026-04-13 | 118.72 | 118.85 | 118.72 | 118.79 | +0.03% | 21.21 | 54.53% |
| 2026-04-10 | 118.65 | 118.78 | 118.62 | 118.75 | +0.11% | 20.38 | 52.76% |
| 2026-04-09 | 118.58 | 118.63 | 118.58 | 118.63 | +0.05% | 8.57 | 22.21% |
| 2026-04-08 | 118.47 | 118.61 | 118.47 | 118.57 | -0.00% | 3.67 | 9.74% |
| 2026-04-07 | 118.53 | 118.58 | 118.52 | 118.57 | +0.01% | 8.87 | 24.97% |
| 2026-04-03 | 118.42 | 118.58 | 118.42 | 118.56 | +0.06% | 8.68 | 24.46% |
| 2026-04-02 | 118.34 | 118.51 | 118.29 | 118.49 | +0.15% | 12.16 | 34.56% |
| 2026-04-01 | 118.38 | 118.40 | 118.26 | 118.31 | -0.06% | 21.69 | 61.64% |
| 2026-03-31 | 118.41 | 118.41 | 118.15 | 118.38 | -0.02% | 11.53 | 32.78% |
| 2026-03-30 | 118.33 | 118.41 | 118.33 | 118.41 | +0.09% | 7.74 | 22.01% |
| 2026-03-27 | 118.26 | 118.32 | 118.23 | 118.30 | +0.09% | 19.46 | 55.35% |
| 2026-03-26 | 118.16 | 118.21 | 118.12 | 118.19 | +0.06% | 29.12 | 82.90% |
| 2026-03-25 | 118.12 | 118.13 | 117.93 | 118.11 | +0.05% | 29.63 | 84.43% |
| 2026-03-24 | 117.96 | 118.08 | 117.87 | 118.06 | +0.13% | 19.47 | 55.49% |