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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 117.97 | 117.97 | 117.76 | 117.93 | +0.05% | 5.96 | 17.30% |
| 2026-02-12 | 117.84 | 117.88 | 117.73 | 117.88 | +0.05% | 9.00 | 26.14% |
| 2026-02-11 | 117.81 | 117.82 | 117.73 | 117.82 | +0.08% | 1.14 | 3.35% |
| 2026-02-10 | 117.65 | 117.78 | 117.65 | 117.73 | 0.00% | 24.20 | 70.96% |
| 2026-02-09 | 117.68 | 117.75 | 117.68 | 117.73 | -0.04% | 0.60 | 1.76% |
| 2026-02-06 | 117.75 | 117.77 | 117.65 | 117.77 | +0.08% | 19.95 | 58.49% |
| 2026-02-05 | 117.62 | 117.69 | 117.54 | 117.67 | +0.06% | 17.25 | 50.60% |
| 2026-02-04 | 117.65 | 117.75 | 117.58 | 117.60 | -0.06% | 21.72 | 63.77% |
| 2026-02-03 | 117.68 | 117.70 | 117.54 | 117.67 | +0.03% | 28.67 | 84.13% |
| 2026-02-02 | 117.81 | 117.81 | 117.60 | 117.64 | -0.03% | 18.89 | 55.43% |
| 2026-01-30 | 117.69 | 117.78 | 117.65 | 117.67 | -0.01% | 17.57 | 51.54% |
| 2026-01-29 | 117.65 | 117.72 | 117.55 | 117.69 | +0.04% | 30.90 | 90.65% |
| 2026-01-28 | 117.66 | 117.70 | 117.52 | 117.64 | +0.04% | 2.73 | 8.02% |
| 2026-01-27 | 117.46 | 117.62 | 117.40 | 117.59 | +0.16% | 1.32 | 3.75% |
| 2026-01-26 | 117.42 | 117.48 | 117.34 | 117.40 | -0.02% | 2.01 | 5.52% |
| 2026-01-23 | 117.63 | 117.63 | 117.38 | 117.42 | -0.09% | 23.35 | 64.17% |
| 2026-01-22 | 117.64 | 117.64 | 117.49 | 117.52 | -0.04% | 9.01 | 24.74% |
| 2026-01-21 | 117.57 | 117.58 | 117.46 | 117.57 | -0.01% | 17.92 | 49.39% |
| 2026-01-20 | 117.33 | 117.58 | 117.33 | 117.58 | +0.15% | 4.03 | 11.40% |
| 2026-01-19 | 117.37 | 117.45 | 117.36 | 117.40 | +0.10% | 30.64 | 86.72% |