招商中证国债及政策性金融债0-3年ETF sh.511580
109.28
+0.02%
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 | 109.27 | 109.29 | 109.27 | 109.28 | +0.02% | 31.93 | 45.58% |
| 2026-05-21 | 109.26 | 109.27 | 109.26 | 109.26 | +0.00% | 29.82 | 42.56% |
| 2026-05-20 | 109.24 | 109.26 | 109.24 | 109.26 | +0.03% | 39.25 | 56.00% |
| 2026-05-19 | 109.21 | 109.23 | 109.21 | 109.23 | +0.02% | 23.15 | 32.86% |
| 2026-05-18 | 109.19 | 109.21 | 109.19 | 109.21 | +0.01% | 26.48 | 37.39% |
| 2026-05-15 | 109.18 | 109.19 | 109.18 | 109.19 | +0.01% | 1.26 | 1.78% |
| 2026-05-14 | 109.17 | 109.19 | 109.17 | 109.18 | +0.01% | 38.14 | 53.60% |
| 2026-05-13 | 109.18 | 109.18 | 109.17 | 109.17 | +0.00% | 25.96 | 36.40% |
| 2026-05-12 | 109.16 | 109.17 | 109.16 | 109.17 | +0.01% | 8.52 | 11.80% |
| 2026-05-11 | 109.15 | 109.16 | 109.15 | 109.15 | -0.00% | 43.63 | 60.24% |
| 2026-05-08 | 109.14 | 109.16 | 109.14 | 109.16 | +0.03% | 32.08 | 44.24% |
| 2026-05-07 | 109.12 | 109.14 | 109.10 | 109.12 | +0.01% | 31.59 | 43.10% |
| 2026-05-06 | 109.16 | 109.16 | 109.08 | 109.11 | -0.08% | 16.73 | 22.16% |
| 2026-04-30 | 109.18 | 109.24 | 109.18 | 109.20 | +0.03% | 39.68 | 61.91% |
| 2026-04-29 | 109.15 | 109.17 | 109.12 | 109.17 | +0.04% | 28.72 | 46.41% |
| 2026-04-28 | 109.12 | 109.14 | 109.09 | 109.12 | +0.00% | 26.70 | 43.15% |
| 2026-04-27 | 109.17 | 109.17 | 109.11 | 109.12 | -0.05% | 26.13 | 42.82% |
| 2026-04-24 | 109.15 | 109.18 | 109.15 | 109.17 | +0.02% | 29.98 | 49.85% |
| 2026-04-23 | 109.12 | 109.16 | 109.12 | 109.15 | +0.04% | 26.74 | 44.50% |
| 2026-04-22 | 109.09 | 109.11 | 109.09 | 109.11 | +0.01% | 30.85 | 51.36% |