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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 109.10 | 109.10 | 109.08 | 109.09 | +0.02% | 32.35 | 53.88% |
| 2026-04-20 | 109.04 | 109.07 | 109.04 | 109.07 | +0.03% | 31.15 | 53.26% |
| 2026-04-17 | 109.02 | 109.04 | 109.02 | 109.04 | +0.02% | 32.01 | 54.73% |
| 2026-04-16 | 108.99 | 109.02 | 108.97 | 109.02 | +0.04% | 21.73 | 35.88% |
| 2026-04-15 | 108.96 | 108.98 | 108.96 | 108.97 | +0.01% | 22.13 | 37.55% |
| 2026-04-14 | 108.95 | 108.97 | 108.95 | 108.96 | +0.00% | 12.83 | 22.09% |
| 2026-04-13 | 108.96 | 108.96 | 108.95 | 108.96 | +0.00% | 23.12 | 43.30% |
| 2026-04-10 | 108.95 | 108.97 | 108.95 | 108.96 | +0.01% | 18.88 | 35.36% |
| 2026-04-09 | 108.95 | 108.95 | 108.94 | 108.95 | +0.00% | 22.55 | 41.97% |
| 2026-04-08 | 108.92 | 108.95 | 108.92 | 108.94 | -0.02% | 14.79 | 27.48% |
| 2026-04-07 | 108.97 | 108.97 | 108.94 | 108.96 | -0.01% | 25.76 | 47.82% |
| 2026-04-03 | 108.96 | 108.99 | 108.96 | 108.97 | +0.03% | 29.50 | 54.97% |
| 2026-04-02 | 108.96 | 108.96 | 108.94 | 108.94 | -0.02% | 22.61 | 42.14% |
| 2026-04-01 | 108.99 | 109.01 | 108.94 | 108.97 | -0.02% | 18.70 | 34.83% |
| 2026-03-31 | 108.96 | 109.01 | 108.96 | 108.99 | +0.05% | 22.40 | 41.71% |
| 2026-03-30 | 108.93 | 108.94 | 108.91 | 108.94 | +0.01% | 24.46 | 45.42% |
| 2026-03-27 | 108.93 | 108.93 | 108.89 | 108.93 | +0.02% | 26.35 | 53.33% |
| 2026-03-26 | 108.88 | 108.93 | 108.88 | 108.91 | +0.00% | 15.79 | 31.97% |
| 2026-03-25 | 108.86 | 108.90 | 108.86 | 108.90 | +0.04% | 31.60 | 63.96% |
| 2026-03-24 | 108.84 | 108.86 | 108.83 | 108.86 | +0.00% | 15.36 | 30.25% |