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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 115.88 | 115.91 | 115.73 | 115.78 | -0.04% | 21.37 | 6.43% |
| 2026-02-12 | 115.73 | 115.83 | 115.72 | 115.83 | +0.07% | 16.56 | 4.99% |
| 2026-02-11 | 115.76 | 115.80 | 115.73 | 115.75 | +0.01% | 26.25 | 8.11% |
| 2026-02-10 | 115.70 | 115.76 | 115.66 | 115.73 | +0.02% | 17.66 | 5.47% |
| 2026-02-09 | 115.49 | 115.71 | 115.49 | 115.71 | +0.16% | 26.78 | 8.32% |
| 2026-02-06 | 115.50 | 115.54 | 115.46 | 115.53 | +0.11% | 19.92 | 6.21% |
| 2026-02-05 | 115.29 | 115.44 | 115.28 | 115.40 | +0.10% | 24.31 | 7.61% |
| 2026-02-04 | 115.35 | 115.35 | 115.28 | 115.28 | -0.04% | 27.95 | 8.73% |
| 2026-02-03 | 115.27 | 115.33 | 115.24 | 115.32 | +0.01% | 22.61 | 7.05% |
| 2026-02-02 | 115.35 | 115.36 | 115.27 | 115.32 | +0.06% | 39.40 | 12.27% |
| 2026-01-30 | 115.29 | 115.35 | 115.24 | 115.25 | -0.03% | 21.42 | 6.63% |
| 2026-01-29 | 115.27 | 115.39 | 115.27 | 115.29 | +0.04% | 25.02 | 7.79% |
| 2026-01-28 | 115.21 | 115.24 | 115.16 | 115.24 | +0.03% | 29.86 | 9.21% |
| 2026-01-27 | 115.27 | 115.32 | 115.19 | 115.21 | -0.06% | 22.42 | 6.85% |
| 2026-01-26 | 115.26 | 115.30 | 115.21 | 115.28 | +0.02% | 17.41 | 5.31% |
| 2026-01-23 | 115.19 | 115.33 | 115.19 | 115.25 | +0.06% | 30.14 | 9.20% |
| 2026-01-22 | 115.19 | 115.21 | 115.15 | 115.18 | -0.01% | 24.61 | 7.46% |
| 2026-01-21 | 115.10 | 115.22 | 115.08 | 115.19 | +0.15% | 50.71 | 15.06% |
| 2026-01-20 | 114.89 | 115.04 | 114.89 | 115.02 | +0.09% | 24.58 | 7.18% |
| 2026-01-19 | 114.96 | 115.00 | 114.87 | 114.92 | -0.03% | 43.83 | 12.74% |