富国中债7-10年政策性金融债ETF sh.511520
117.30
+0.04%
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 | 117.30 | 117.31 | 117.25 | 117.30 | +0.04% | 15.67 | 4.06% |
| 2026-05-21 | 117.39 | 117.44 | 117.24 | 117.25 | -0.08% | 19.53 | 5.06% |
| 2026-05-20 | 117.36 | 117.51 | 117.31 | 117.35 | -0.10% | 20.13 | 5.24% |
| 2026-05-19 | 117.30 | 117.47 | 117.25 | 117.46 | +0.18% | 13.85 | 3.63% |
| 2026-05-18 | 117.07 | 117.27 | 117.05 | 117.25 | +0.13% | 24.51 | 6.47% |
| 2026-05-15 | 117.16 | 117.21 | 117.09 | 117.10 | -0.03% | 25.74 | 6.81% |
| 2026-05-14 | 117.20 | 117.22 | 117.12 | 117.14 | -0.05% | 10.28 | 2.72% |
| 2026-05-13 | 117.17 | 117.25 | 117.15 | 117.20 | +0.04% | 22.78 | 6.07% |
| 2026-05-12 | 117.05 | 117.19 | 117.05 | 117.15 | +0.11% | 17.61 | 4.72% |
| 2026-05-11 | 116.97 | 117.03 | 116.87 | 117.02 | +0.04% | 22.99 | 6.12% |
| 2026-05-08 | 116.97 | 117.03 | 116.97 | 116.97 | +0.09% | 15.92 | 4.24% |
| 2026-05-07 | 116.82 | 116.90 | 116.82 | 116.87 | +0.06% | 13.51 | 3.59% |
| 2026-05-06 | 116.93 | 116.93 | 116.70 | 116.80 | -0.12% | 26.86 | 7.15% |
| 2026-04-30 | 117.00 | 117.05 | 116.92 | 116.94 | -0.06% | 12.69 | 3.39% |
| 2026-04-29 | 116.99 | 117.04 | 116.82 | 117.01 | +0.04% | 18.81 | 5.06% |
| 2026-04-28 | 116.75 | 117.02 | 116.71 | 116.97 | +0.28% | 11.83 | 3.20% |
| 2026-04-27 | 116.83 | 117.03 | 116.56 | 116.64 | -0.34% | 18.53 | 5.05% |
| 2026-04-24 | 117.17 | 117.25 | 117.02 | 117.04 | -0.12% | 15.00 | 4.10% |
| 2026-04-23 | 117.34 | 117.42 | 117.05 | 117.17 | -0.20% | 14.09 | 3.88% |
| 2026-04-22 | 117.39 | 117.56 | 117.30 | 117.41 | +0.09% | 15.59 | 4.31% |