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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 108.87 | 108.89 | 108.85 | 108.85 | -0.02% | 21.81 | 42.89% |
| 2026-03-20 | 108.89 | 108.92 | 108.87 | 108.88 | -0.01% | 29.31 | 58.76% |
| 2026-03-19 | 108.83 | 108.89 | 108.83 | 108.89 | +0.04% | 22.65 | 45.42% |
| 2026-03-18 | 108.81 | 108.86 | 108.81 | 108.84 | +0.03% | 23.83 | 47.82% |
| 2026-03-17 | 108.81 | 108.81 | 108.80 | 108.81 | +0.01% | 21.49 | 43.10% |
| 2026-03-16 | 108.81 | 108.82 | 108.80 | 108.80 | -0.02% | 27.06 | 54.25% |
| 2026-03-13 | 108.80 | 108.83 | 108.80 | 108.82 | +0.02% | 23.43 | 46.98% |
| 2026-03-12 | 108.79 | 108.81 | 108.78 | 108.79 | 0.00% | 27.44 | 55.04% |
| 2026-03-11 | 108.80 | 108.80 | 108.77 | 108.79 | +0.01% | 22.06 | 44.24% |
| 2026-03-10 | 108.78 | 108.79 | 108.78 | 108.79 | +0.01% | 15.43 | 30.69% |
| 2026-03-09 | 108.80 | 108.81 | 108.77 | 108.78 | -0.02% | 21.03 | 41.11% |
| 2026-03-06 | 108.80 | 108.80 | 108.79 | 108.80 | +0.01% | 25.72 | 47.46% |
| 2026-03-05 | 108.80 | 108.80 | 108.79 | 108.79 | -0.00% | 25.76 | 44.83% |
| 2026-03-04 | 108.78 | 108.80 | 108.78 | 108.80 | +0.01% | 4.20 | 6.91% |
| 2026-03-03 | 108.78 | 108.78 | 108.77 | 108.78 | +0.01% | 17.91 | 28.00% |
| 2026-03-02 | 108.74 | 108.77 | 108.74 | 108.77 | +0.03% | 10.19 | 15.87% |
| 2026-02-27 | 108.72 | 108.74 | 108.70 | 108.73 | +0.03% | 25.29 | 38.91% |
| 2026-02-26 | 108.73 | 108.73 | 108.69 | 108.70 | -0.03% | 15.46 | 23.29% |
| 2026-02-25 | 108.75 | 108.75 | 108.72 | 108.73 | -0.00% | 8.41 | 12.46% |
| 2026-02-24 | 108.74 | 108.78 | 108.70 | 108.73 | -0.14% | 16.66 | 23.92% |