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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 118.09 | 118.11 | 117.82 | 117.90 | -0.16% | 2.35 | 6.72% |
| 2026-03-20 | 118.19 | 118.19 | 118.00 | 118.09 | -0.04% | 14.71 | 41.93% |
| 2026-03-19 | 117.99 | 118.16 | 117.99 | 118.14 | +0.13% | 13.50 | 38.48% |
| 2026-03-18 | 117.93 | 118.00 | 117.81 | 117.98 | +0.09% | 10.41 | 29.71% |
| 2026-03-17 | 117.94 | 117.94 | 117.80 | 117.88 | +0.04% | 9.93 | 28.37% |
| 2026-03-16 | 117.91 | 117.98 | 117.78 | 117.83 | -0.06% | 3.23 | 9.24% |
| 2026-03-13 | 117.94 | 117.94 | 117.85 | 117.90 | -0.03% | 10.73 | 30.61% |
| 2026-03-12 | 117.89 | 117.93 | 117.81 | 117.93 | +0.08% | 14.25 | 40.67% |
| 2026-03-11 | 117.83 | 117.87 | 117.79 | 117.84 | +0.01% | 10.38 | 29.64% |
| 2026-03-10 | 117.93 | 117.93 | 117.73 | 117.83 | -0.00% | 11.20 | 32.01% |
| 2026-03-09 | 118.02 | 118.02 | 117.83 | 117.83 | -0.16% | 5.76 | 16.44% |
| 2026-03-06 | 118.06 | 118.06 | 117.95 | 118.02 | -0.00% | 21.88 | 62.40% |
| 2026-03-05 | 118.06 | 118.07 | 117.98 | 118.02 | -0.03% | 3.34 | 9.66% |
| 2026-03-04 | 118.01 | 118.08 | 117.97 | 118.06 | +0.04% | 29.11 | 84.16% |
| 2026-03-03 | 117.97 | 118.03 | 117.90 | 118.00 | +0.02% | 26.79 | 77.46% |
| 2026-03-02 | 117.82 | 117.99 | 117.82 | 117.98 | +0.11% | 1.98 | 5.73% |
| 2026-02-27 | 117.86 | 117.86 | 117.75 | 117.84 | +0.08% | 5.88 | 17.02% |
| 2026-02-26 | 117.92 | 117.96 | 117.71 | 117.75 | -0.12% | 17.24 | 49.92% |
| 2026-02-25 | 118.03 | 118.13 | 117.88 | 117.90 | -0.11% | 16.66 | 48.12% |
| 2026-02-24 | 117.97 | 118.06 | 117.97 | 118.03 | +0.08% | 0.48 | 1.40% |