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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 118.18 | 118.18 | 108.77 | 108.89 | +0.11% | 20.76 | 37.35% |
| 2026-02-12 | 108.75 | 108.76 | 108.74 | 108.76 | +0.00% | 21.39 | 39.17% |
| 2026-02-11 | 108.75 | 108.78 | 108.73 | 108.76 | +0.01% | 19.26 | 35.48% |
| 2026-02-10 | 108.72 | 108.75 | 108.70 | 108.75 | +0.01% | 22.60 | 41.67% |
| 2026-02-09 | 108.68 | 108.73 | 108.68 | 108.73 | +0.05% | 33.30 | 62.04% |
| 2026-02-06 | 108.73 | 108.74 | 108.65 | 108.68 | -0.02% | 22.64 | 42.18% |
| 2026-02-05 | 108.70 | 108.71 | 108.67 | 108.70 | +0.01% | 20.41 | 38.06% |
| 2026-02-04 | 108.71 | 108.71 | 108.67 | 108.68 | -0.04% | 14.61 | 27.55% |
| 2026-02-03 | 108.65 | 108.73 | 108.62 | 108.73 | +0.05% | 24.77 | 46.87% |
| 2026-02-02 | 108.65 | 108.69 | 108.63 | 108.68 | +0.03% | 19.75 | 37.47% |
| 2026-01-30 | 108.64 | 108.66 | 108.62 | 108.65 | +0.00% | 20.10 | 38.13% |
| 2026-01-29 | 108.63 | 108.64 | 108.62 | 108.64 | +0.01% | 21.71 | 41.21% |
| 2026-01-28 | 108.60 | 108.65 | 108.60 | 108.63 | +0.00% | 16.84 | 31.97% |
| 2026-01-27 | 108.61 | 108.66 | 108.61 | 108.62 | +0.01% | 37.02 | 70.30% |
| 2026-01-26 | 108.60 | 108.63 | 108.60 | 108.61 | +0.01% | 0.02 | 0.04% |
| 2026-01-23 | 108.62 | 108.65 | 108.59 | 108.60 | +0.01% | 18.82 | 35.76% |
| 2026-01-22 | 108.61 | 108.61 | 108.59 | 108.59 | -0.02% | 27.56 | 52.35% |
| 2026-01-21 | 108.61 | 108.62 | 108.58 | 108.61 | +0.03% | 15.11 | 28.71% |
| 2026-01-20 | 108.54 | 108.61 | 108.54 | 108.58 | +0.01% | 37.43 | 71.13% |
| 2026-01-19 | 108.56 | 108.62 | 108.53 | 108.56 | +0.00% | 2.00 | 3.83% |