华夏上证基准做市国债交易型开放式指数证券投资基金 (511100)

511100
🏛️ 中国 →
107.51
最后更新: 2025-09-26
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
09:30 107.71 107.71 107.71 107.71 0.3K
09:35 107.62 107.62 107.62 107.62 0.2K
09:40 107.71 107.71 107.63 107.63 1.1K
09:45 107.63 107.63 107.63 107.63 0.8K
09:50 107.64 107.64 107.64 107.64 0.1K
09:55 107.65 107.65 107.63 107.63 0.5K
10:00 107.62 107.62 107.62 107.62 0.2K
10:05 107.63 107.65 107.63 107.65 11.4K
10:10 107.65 107.67 107.65 107.66 56.1K
10:15 107.66 107.66 107.66 107.66 9.2K
10:20 107.64 107.64 107.63 107.63 4,101.0K
10:35 107.64 107.64 107.64 107.64 44.5K
10:40 107.64 107.64 107.64 107.64 0.1K
11:00 107.62 107.63 107.62 107.62 8.8K
11:05 107.62 107.63 107.60 107.61 4,162.9K
11:10 107.61 107.63 107.61 107.63 51,225.0K
11:15 107.63 107.63 107.61 107.62 317.6K
13:00 107.62 107.62 107.61 107.61 0.4K
13:05 107.61 107.61 107.61 107.61 0.4K
13:20 107.60 107.60 107.59 107.59 11.2K
13:25 107.59 107.59 107.57 107.57 3.3K
13:30 107.56 107.56 107.55 107.55 1.9K
13:35 107.56 107.59 107.55 107.57 52.3K
13:40 107.56 107.57 107.54 107.54 10.5K
13:45 107.54 107.54 107.52 107.52 6.1K
13:50 107.53 107.53 107.52 107.52 2.2K
13:55 107.50 107.52 107.50 107.50 1.6K
14:00 107.50 107.50 107.50 107.50 1.1K
14:05 107.50 107.51 107.50 107.50 25.4K
14:10 107.50 107.50 107.46 107.46 30.6K
14:15 107.46 107.46 107.43 107.43 12.0K
14:20 107.44 107.47 107.43 107.43 83.0K
14:25 107.43 107.45 107.43 107.45 17.5K
14:30 107.44 107.44 107.43 107.43 0.3K
14:40 107.43 107.45 107.41 107.41 33.0K
14:45 107.41 107.41 107.38 107.38 12.0K
14:50 107.38 107.41 107.38 107.41 5.0K
14:55 107.39 107.41 107.38 107.41 1.7K
日期 开盘价 最高价 最低价 收盘价 成交量
2025-09-26 107.42 107.55 107.39 107.51 45.8M
2025-09-25 107.37 107.42 107.18 107.42 54.2M
2025-09-24 107.71 107.71 107.38 107.41 60.3M
2025-09-23 107.80 107.80 107.55 107.62 61.6M
2025-09-22 107.75 108.00 107.75 107.84 100.4M
2025-09-19 107.99 108.09 107.73 107.76 129.7M
2025-09-18 108.07 108.20 107.93 107.96 160.3M
2025-09-17 107.93 108.09 107.86 108.07 241.3M
2025-09-16 107.87 107.95 107.69 107.91 44.2M
2025-09-15 107.83 107.98 107.78 107.95 47.3M
2025-09-12 107.64 107.85 107.64 107.84 66.3M
2025-09-11 107.70 107.84 107.57 107.73 35.1M
2025-09-10 107.97 108.04 107.70 107.75 38.9M
2025-09-09 108.19 108.29 108.05 108.09 31.5M
2025-09-08 108.27 108.27 108.14 108.22 32.7M
2025-09-05 108.72 108.72 108.22 108.27 22.3M
2025-09-04 108.54 108.76 108.54 108.69 45.2M
2025-09-03 108.40 108.53 108.40 108.50 31.2M
2025-09-02 108.37 108.43 108.34 108.35 27.8M
2025-09-01 108.31 108.40 108.22 108.37 51.7M
2025-08-29 108.27 108.35 108.22 108.31 47.2M
2025-08-28 108.54 108.54 108.26 108.27 64.6M
2025-08-27 108.47 108.55 108.40 108.55 17.9M
2025-08-26 108.34 108.45 108.34 108.45 27.1M
2025-08-25 108.17 108.34 108.12 108.32 16.8M
2025-08-22 108.16 108.28 108.15 108.19 15.3M
2025-08-21 108.03 108.23 107.91 108.21 20.0M
2025-08-20 108.20 108.30 108.12 108.15 29.7M
2025-08-19 108.10 108.27 108.04 108.14 16.5M
2025-08-18 108.67 108.67 108.32 108.33 0.1M
2025-08-15 108.93 108.99 108.84 108.87 1.2M
2025-08-14 109.12 109.14 108.92 108.95 0.2M
2025-08-13 109.01 109.13 108.93 109.10 0.1M
2025-08-12 109.21 109.21 109.02 109.07 0.1M
2025-08-11 109.45 109.49 109.15 109.19 0.1M
2025-08-08 109.47 109.49 109.42 109.45 9.0M
2025-08-07 109.47 109.49 109.40 109.42 0.1M
2025-08-06 109.41 109.44 109.35 109.42 0.9M
2025-08-05 109.35 109.45 109.30 109.41 0.2M
2025-08-04 109.41 109.58 109.35 109.37 0.2M
2025-08-01 109.37 109.46 109.27 109.40 4.3M
2025-07-31 109.16 109.40 109.16 109.40 12.6M
2025-07-30 109.03 109.22 108.91 109.15 22.1M
2025-07-29 109.22 109.22 109.02 109.02 13.7M
2025-07-28 109.18 109.39 109.10 109.22 18.2M
2025-07-25 109.08 109.21 109.01 109.07 0.3M
2025-07-24 109.36 109.36 109.11 109.16 21.0M
2025-07-23 109.42 109.42 109.19 109.38 0.3M
2025-07-22 109.59 109.69 109.48 109.51 0.2M
2025-07-21 109.75 109.75 109.55 109.62 0.1M
2025-07-18 109.77 109.81 109.72 109.80 15.2M
2025-07-17 109.76 109.82 109.76 109.80 0.0M
2025-07-16 109.75 109.79 109.75 109.79 18.2M
2025-07-15 109.68 109.81 109.65 109.79 0.1M
2025-07-14 109.73 109.73 109.62 109.65 0.0M
2025-07-11 109.70 109.74 109.61 109.73 0.1M
2025-07-10 109.86 109.86 109.70 109.75 0.1M
2025-07-09 109.84 109.90 109.83 109.84 0.0M
2025-07-08 109.89 109.89 109.78 109.83 14.7M
2025-07-07 109.88 109.96 109.88 109.90 18.2M
2025-07-04 109.90 109.91 109.86 109.89 7.8M
2025-07-03 109.81 109.91 109.81 109.89 29.4M
2025-07-02 109.74 109.89 109.74 109.87 21.5M
2025-07-01 109.53 109.68 109.52 109.66 13.2M
2025-06-30 109.68 109.68 109.55 109.56 0.1M
2025-06-27 109.61 109.70 109.59 109.68 0.6M
2025-06-26 109.58 109.61 109.57 109.59 30.6M
2025-06-25 109.69 109.75 109.50 109.54 27.5M
2025-06-24 109.81 109.87 109.69 109.69 31.0M
2025-06-23 109.87 109.90 109.81 109.87 20.6M
2025-06-20 109.71 109.89 109.71 109.87 0.7M
2025-06-19 109.65 109.81 109.65 109.74 1.7M
2025-06-18 109.53 109.60 109.53 109.60 17.1M
2025-06-17 109.41 109.55 109.40 109.55 17.8M
2025-06-16 109.46 109.49 109.42 109.46 0.1M
2025-06-13 109.40 109.44 109.39 109.42 10.4M
2025-06-12 109.40 109.41 109.35 109.39 4.4M
2025-06-11 109.34 109.36 109.25 109.35 0.1M
2025-06-10 109.30 109.31 109.24 109.26 22.0M
2025-06-09 109.13 109.29 109.13 109.25 16.1M
2025-06-06 109.06 109.14 109.06 109.14 23.9M
2025-06-05 108.96 109.06 108.96 109.03 12.2M
2025-06-04 108.99 108.99 108.90 108.95 14.6M
2025-06-03 108.87 108.96 108.87 108.90 17.8M
2025-05-30 108.78 108.92 108.72 108.88 16.6M
2025-05-29 108.87 108.87 108.61 108.67 0.3M
2025-05-28 108.90 108.92 108.84 108.89 8.0M
2025-05-27 108.98 108.98 108.90 108.93 17.3M
2025-05-26 108.95 109.02 108.94 108.98 12.7M
2025-05-23 109.00 109.00 108.86 108.95 5.1M
2025-05-22 109.01 109.04 108.96 109.00 0.2M
2025-05-21 109.04 109.06 108.98 109.01 1.1M
2025-05-20 109.04 109.07 108.99 109.04 1.5M
2025-05-19 108.85 108.98 108.83 108.97 12.5M
2025-05-16 108.97 108.97 108.74 108.83 14.3M
2025-05-15 108.96 109.00 108.92 108.93 19.5M
2025-05-14 109.04 109.06 108.96 108.99 19.9M
2025-05-13 109.04 109.13 108.92 109.04 1.9M
2025-05-12 109.39 109.39 109.04 109.20 3.1M
2025-05-09 109.41 109.43 109.33 109.39 2.9M
2025-05-08 109.25 109.44 109.25 109.40 6.3M
2025-05-07 109.45 109.45 109.17 109.24 21.0M
2025-05-06 109.32 109.44 109.32 109.36 21.7M
2025-04-30 109.34 109.44 109.34 109.44 0.3M
2025-04-29 109.10 109.37 109.10 109.34 1.9M
2025-04-28 108.94 109.09 108.94 109.08 7.5M
2025-04-25 108.90 109.02 108.88 108.96 0.7M
2025-04-24 108.89 108.99 108.84 108.86 6.9M
2025-04-23 109.00 109.00 108.75 108.89 4.2M
2025-04-22 108.89 109.05 108.89 109.02 18.7M
2025-04-21 108.99 109.00 108.86 108.86 4.8M
2025-04-18 108.91 109.00 108.87 109.00 6.5M
2025-04-17 109.17 109.17 108.99 109.01 10.2M
2025-04-16 109.06 109.19 109.06 109.17 11.5M
2025-04-15 109.01 109.15 108.99 109.04 0.9M
2025-04-14 108.91 109.00 108.75 108.97 2.1M
2025-04-11 109.15 109.22 108.93 108.95 2.7M
2025-04-10 108.97 109.10 108.86 109.08 15.8M
2025-04-09 109.10 109.25 109.00 109.08 14.9M
2025-04-08 109.26 109.50 108.97 109.02 9.0M
2025-04-07 108.99 109.53 108.99 109.47 2.1M
2025-04-03 108.30 108.67 108.08 108.64 1.3M
2025-04-02 107.54 107.91 107.48 107.82 5.6M
2025-04-01 107.46 107.65 107.46 107.53 10.4M
2025-03-31 107.53 107.60 107.44 107.47 5.1M
2025-03-28 107.62 107.72 107.54 107.54 0.1M
2025-03-27 107.67 107.77 107.57 107.68 14.5M
2025-03-26 107.37 107.62 107.34 107.60 13.0M
2025-03-25 107.42 107.59 107.33 107.48 1.0M
2025-03-24 107.22 107.29 107.00 107.17 8.3M
2025-03-21 107.30 107.37 107.06 107.28 1.3M
2025-03-20 106.84 107.22 106.84 107.22 0.6M
2025-03-19 106.77 106.85 106.65 106.72 6.2M
2025-03-18 106.79 106.95 106.74 106.81 13.5M
2025-03-17 107.07 107.16 106.80 106.80 12.8M
2025-03-14 108.01 108.01 107.14 107.40 0.6M
2025-03-13 107.39 107.57 107.17 107.51 11.1M
2025-03-12 107.13 107.46 106.80 107.33 0.7M
2025-03-11 107.62 107.65 107.10 107.14 3.1M
2025-03-10 107.72 107.82 107.58 107.63 4.4M
2025-03-07 108.20 108.30 107.66 107.75 0.4M
2025-03-06 108.57 108.57 108.27 108.32 7.3M
2025-03-05 108.61 108.86 108.57 108.60 13.7M
2025-03-04 108.69 108.80 108.54 108.60 4.3M
2025-03-03 108.38 108.73 108.28 108.73 2.4M
2025-02-28 108.21 108.47 108.11 108.47 1.0M
2025-02-27 108.32 108.36 108.19 108.21 10.7M
2025-02-26 108.13 108.42 108.13 108.36 10.1M
2025-02-25 108.23 108.48 107.81 108.13 1.1M
2025-02-24 108.50 108.54 107.92 108.02 2.9M
2025-02-21 108.64 108.70 108.46 108.58 1.6M
2025-02-20 108.91 108.93 108.71 108.72 3.4M
2025-02-19 108.90 108.97 108.80 108.97 7.8M
2025-02-18 109.04 109.04 108.55 108.86 5.0M
2025-02-17 109.47 109.47 109.05 109.10 8.3M
2025-02-14 109.54 109.57 109.27 109.34 4.2M
2025-02-13 109.55 109.58 109.49 109.57 4.0M
2025-02-12 109.55 109.64 109.55 109.59 16.0M
2025-02-11 109.46 109.58 109.46 109.55 8.3M
2025-02-10 109.66 109.66 109.45 109.48 12.1M
2025-02-07 109.70 109.81 109.65 109.72 16.7M
2025-02-06 109.54 109.77 109.54 109.73 3.5M
2025-02-05 109.38 109.63 109.28 109.56 7.1M
2025-01-27 109.10 109.49 109.07 109.46 0.7M
2025-01-24 109.00 109.05 108.87 109.00 3.1M
2025-01-23 109.01 109.12 109.00 109.05 5.9M
2025-01-22 109.01 109.18 109.01 109.16 1.9M
2025-01-21 108.90 108.97 108.82 108.97 5.7M
2025-01-20 108.90 108.95 108.86 108.88 10.5M
2025-01-17 109.14 109.25 108.98 109.02 1.8M
2025-01-16 109.15 109.21 109.02 109.12 4.2M
2025-01-15 109.00 109.22 109.00 109.19 6.9M
2025-01-14 109.00 109.05 108.76 108.90 2.8M
2025-01-13 108.96 108.99 108.84 108.98 5.2M
2025-01-10 108.71 108.93 108.53 108.91 6.0M
2025-01-09 109.18 109.27 108.96 108.98 5.0M
2025-01-08 109.22 109.34 109.22 109.29 3.2M
2025-01-07 109.42 109.44 109.17 109.29 4.2M
2025-01-06 109.45 109.46 109.20 109.43 8.7M
2025-01-03 109.26 109.57 109.16 109.34 4.8M
2025-01-02 108.80 109.14 108.80 109.08 3.0M