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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 117.30 | 117.44 | 117.28 | 117.31 | -0.07% | 17.47 | 4.86% |
| 2026-04-20 | 117.23 | 117.48 | 117.23 | 117.38 | +0.11% | 22.62 | 6.34% |
| 2026-04-17 | 116.96 | 117.28 | 116.95 | 117.25 | +0.27% | 14.36 | 4.06% |
| 2026-04-16 | 117.20 | 117.26 | 116.92 | 116.94 | -0.23% | 19.29 | 5.49% |
| 2026-04-15 | 116.80 | 117.39 | 116.80 | 117.21 | +0.20% | 25.50 | 7.31% |
| 2026-04-14 | 116.76 | 117.20 | 116.73 | 116.97 | +0.18% | 14.86 | 4.29% |
| 2026-04-13 | 116.61 | 116.77 | 116.61 | 116.76 | +0.13% | 16.51 | 4.81% |
| 2026-04-10 | 116.65 | 116.66 | 116.60 | 116.61 | -0.04% | 18.46 | 5.42% |
| 2026-04-09 | 116.62 | 116.68 | 116.62 | 116.66 | +0.09% | 16.86 | 4.98% |
| 2026-04-08 | 116.48 | 116.67 | 116.40 | 116.56 | -0.04% | 16.97 | 5.05% |
| 2026-04-07 | 116.47 | 116.66 | 116.45 | 116.60 | +0.14% | 14.37 | 4.31% |
| 2026-04-03 | 116.28 | 116.45 | 116.28 | 116.43 | +0.14% | 17.55 | 5.30% |
| 2026-04-02 | 116.23 | 116.28 | 116.20 | 116.28 | +0.06% | 10.69 | 3.26% |
| 2026-04-01 | 116.30 | 116.30 | 116.18 | 116.21 | -0.08% | 18.52 | 5.66% |
| 2026-03-31 | 116.28 | 116.31 | 116.17 | 116.30 | +0.06% | 13.89 | 4.24% |
| 2026-03-30 | 116.16 | 116.27 | 116.16 | 116.23 | +0.10% | 29.87 | 9.24% |
| 2026-03-27 | 116.12 | 116.15 | 116.10 | 116.11 | -0.02% | 11.28 | 3.51% |
| 2026-03-26 | 116.07 | 116.17 | 116.05 | 116.14 | +0.05% | 23.35 | 7.32% |
| 2026-03-25 | 116.07 | 116.11 | 116.07 | 116.07 | +0.02% | 25.23 | 7.91% |
| 2026-03-24 | 116.05 | 116.07 | 116.01 | 116.05 | +0.04% | 24.88 | 7.74% |