国泰上证5年期国债ETF (511010)

511010
🏛️ 中国 →
139.86
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
09:30 139.81 139.82 139.76 139.79 56.5K
09:35 139.79 139.83 139.79 139.82 40.1K
09:40 139.82 139.83 139.79 139.83 66.4K
09:45 139.83 139.88 139.81 139.81 81.6K
09:50 139.81 139.81 139.80 139.80 31.2K
09:55 139.80 139.81 139.79 139.81 154.8K
10:00 139.81 139.83 139.81 139.82 5.2K
10:05 139.82 139.85 139.82 139.84 36.5K
10:10 139.85 139.86 139.83 139.86 22.8K
10:15 139.86 139.89 139.86 139.89 28.7K
10:20 139.90 139.90 139.89 139.90 63.1K
10:25 139.90 139.90 139.90 139.90 18.3K
10:30 139.90 139.90 139.87 139.87 9.3K
10:35 139.87 139.88 139.87 139.88 22.9K
10:40 139.88 139.88 139.87 139.88 3.3K
10:45 139.87 139.88 139.86 139.86 32.9K
10:50 139.86 139.86 139.84 139.84 11.6K
10:55 139.84 139.84 139.84 139.84 13.7K
11:00 139.84 139.86 139.84 139.85 14.5K
11:05 139.85 139.85 139.83 139.85 13.2K
11:10 139.85 139.85 139.85 139.85 2.1K
11:15 139.85 139.87 139.84 139.87 19.1K
11:20 139.86 139.87 139.86 139.87 3.5K
11:25 139.87 139.87 139.84 139.84 10.1K
13:00 139.84 139.85 139.84 139.85 31.4K
13:05 139.85 139.87 139.85 139.87 35.6K
13:10 139.86 139.87 139.86 139.87 3.9K
13:15 139.87 139.87 139.86 139.86 30.9K
13:20 139.86 139.87 139.86 139.87 10.5K
13:25 139.86 139.87 139.86 139.87 30.1K
13:30 139.87 139.87 139.86 139.87 12.7K
13:35 139.86 139.86 139.85 139.86 20.7K
13:40 139.86 139.87 139.85 139.87 30.9K
13:45 139.87 139.87 139.86 139.87 4.9K
13:50 139.87 139.87 139.86 139.86 11.7K
13:55 139.86 139.86 139.85 139.85 71.8K
14:00 139.85 139.86 139.85 139.85 12.6K
14:05 139.85 139.86 139.85 139.85 5.0K
14:10 139.85 139.86 139.85 139.86 13.7K
14:15 139.86 139.86 139.85 139.85 11.2K
14:20 139.85 139.85 139.85 139.86 12.7K
14:25 139.86 139.86 139.84 139.84 17.8K
14:30 139.84 139.84 139.82 139.82 38.6K
14:35 139.82 139.84 139.82 139.83 59.2K
14:40 139.83 139.84 139.83 139.84 49.3K
14:45 139.84 139.84 139.83 139.84 37.8K
14:50 139.85 139.85 139.84 139.85 6.7K
14:55 139.85 139.86 139.85 139.86 45.9K
日期 开盘价 最高价 最低价 收盘价 成交量
2025-09-26 139.78 139.90 139.76 139.86 1.4M
2025-09-25 139.74 139.79 139.62 139.75 1.1M
2025-09-24 139.97 139.97 139.79 139.80 1.7M
2025-09-23 140.10 140.10 139.80 139.92 2.1M
2025-09-22 141.40 141.71 141.38 141.50 4.6M
2025-09-19 141.54 141.57 141.33 141.39 2.2M
2025-09-18 141.61 141.61 141.53 141.54 1.5M
2025-09-17 141.51 141.64 141.44 141.63 7.4M
2025-09-16 141.80 141.80 141.17 141.48 14.2M
2025-09-15 141.36 141.44 141.31 141.39 12.6M
2025-09-12 141.26 141.34 141.26 141.30 17.9M
2025-09-11 141.18 141.31 141.13 141.26 8.7M
2025-09-10 141.25 141.25 141.13 141.16 20.5M
2025-09-09 141.25 141.36 141.21 141.23 19.0M
2025-09-08 141.29 141.29 141.20 141.25 15.2M
2025-09-05 141.48 141.48 141.25 141.28 17.1M
2025-09-04 141.44 141.52 141.44 141.49 7.0M
2025-09-03 141.30 141.42 141.26 141.40 10.7M
2025-09-02 141.27 141.32 141.24 141.26 20.6M
2025-09-01 141.14 141.26 141.10 141.26 1.8M
2025-08-29 141.11 141.16 141.07 141.15 15.1M
2025-08-28 141.20 141.20 141.11 141.12 9.7M
2025-08-27 141.16 141.20 141.11 141.18 12.1M
2025-08-26 141.14 141.17 141.11 141.15 2.2M
2025-08-25 141.02 141.15 140.95 141.14 6.8M
2025-08-22 141.10 141.12 140.95 141.02 10.6M
2025-08-21 141.00 141.08 140.93 141.06 1.2M
2025-08-20 141.12 141.17 140.97 141.00 1.6M
2025-08-19 141.07 141.08 141.02 141.06 2.9M
2025-08-18 141.37 141.44 141.00 141.05 6.5M
2025-08-15 141.38 141.40 141.32 141.35 1.2M
2025-08-14 141.41 141.41 141.26 141.36 8.1M
2025-08-13 141.30 141.46 141.25 141.41 9.3M
2025-08-12 141.35 141.37 141.26 141.31 1.3M
2025-08-11 141.51 141.51 141.32 141.34 12.4M
2025-08-08 141.65 141.73 141.43 141.51 13.3M
2025-08-07 141.39 141.50 141.38 141.45 9.6M
2025-08-06 141.33 141.38 141.24 141.35 11.8M
2025-08-05 141.25 141.34 141.21 141.34 8.4M
2025-08-04 141.35 142.00 141.29 141.29 23.5M
2025-08-01 141.29 141.36 141.20 141.32 16.2M
2025-07-31 141.21 141.33 141.18 141.31 12.0M
2025-07-30 141.08 141.21 141.01 141.20 11.7M
2025-07-29 141.25 141.25 141.05 141.06 7.4M
2025-07-28 141.20 141.32 141.14 141.24 14.6M
2025-07-25 141.08 141.20 141.06 141.11 6.3M
2025-07-24 141.30 141.32 141.07 141.07 11.4M
2025-07-23 141.34 141.39 141.19 141.34 4.1M
2025-07-22 141.47 142.03 141.39 141.40 9.6M
2025-07-21 141.56 141.58 141.45 141.47 7.0M
2025-07-18 141.57 141.58 141.51 141.56 1.1M
2025-07-17 141.55 141.57 141.52 141.57 1.1M
2025-07-16 141.57 141.62 141.56 141.58 13.8M
2025-07-15 141.45 141.57 141.45 141.57 21.7M
2025-07-14 141.50 141.50 141.40 141.43 1.5M
2025-07-11 141.53 141.54 141.44 141.50 2.8M
2025-07-10 141.64 141.64 141.54 141.54 24.1M
2025-07-09 141.64 141.66 141.62 141.63 20.5M
2025-07-08 141.73 141.73 141.62 141.63 10.4M
2025-07-07 141.77 141.79 141.72 141.74 9.5M
2025-07-04 141.74 141.77 141.74 141.76 19.2M
2025-07-03 141.73 141.76 141.69 141.73 19.0M
2025-07-02 141.63 141.72 141.63 141.71 22.1M
2025-07-01 141.59 141.64 141.59 141.63 13.1M
2025-06-30 141.65 141.66 141.48 141.58 7.8M
2025-06-27 141.55 141.68 141.55 141.65 19.8M
2025-06-26 141.51 141.61 141.51 141.55 27.2M
2025-06-25 141.55 141.59 141.51 141.51 19.6M
2025-06-24 141.60 141.63 141.53 141.55 28.0M
2025-06-23 141.63 141.68 141.57 141.60 1.0M
2025-06-20 141.61 141.64 141.58 141.63 0.6M
2025-06-19 141.60 141.63 141.59 141.61 1.1M
2025-06-18 141.60 141.61 141.57 141.60 1.4M
2025-06-17 141.41 141.60 141.41 141.58 13.2M
2025-06-16 141.41 141.47 141.40 141.43 13.7M
2025-06-13 141.37 141.40 141.36 141.40 19.2M
2025-06-12 141.40 141.42 141.35 141.37 10.3M
2025-06-11 141.42 141.45 141.35 141.40 14.1M
2025-06-10 141.42 141.43 141.36 141.41 22.2M
2025-06-09 141.36 141.39 141.35 141.39 12.2M
2025-06-06 141.29 141.35 141.28 141.34 15.2M
2025-06-05 141.16 141.26 141.12 141.23 11.4M
2025-06-04 141.08 141.16 141.08 141.16 23.5M
2025-06-03 141.13 141.13 141.04 141.07 15.9M
2025-05-30 141.04 141.11 141.01 141.08 2.4M
2025-05-29 141.08 141.09 140.93 140.94 1.2M
2025-05-28 141.11 141.11 141.05 141.10 3.3M
2025-05-27 141.15 141.19 141.08 141.09 6.7M
2025-05-26 141.15 141.22 141.11 141.15 5.3M
2025-05-23 141.07 141.16 141.03 141.15 0.8M
2025-05-22 141.07 141.11 141.03 141.04 0.6M
2025-05-21 141.01 141.07 141.01 141.04 0.7M
2025-05-20 141.08 141.13 141.00 141.06 1.1M
2025-05-19 140.94 141.04 140.94 141.01 1.1M
2025-05-16 141.03 141.03 140.90 140.94 1.0M
2025-05-15 141.13 141.17 141.03 141.04 1.1M
2025-05-14 141.25 141.30 141.12 141.14 1.3M
2025-05-13 141.29 141.31 141.22 141.25 2.2M
2025-05-12 141.35 141.45 141.28 141.35 1.6M
2025-05-09 141.46 141.55 141.39 141.41 1.7M
2025-05-08 141.27 141.46 141.27 141.45 4.8M
2025-05-07 141.25 141.30 141.15 141.17 4.5M
2025-05-06 141.27 141.27 141.17 141.21 18.7M
2025-04-30 141.19 141.30 141.14 141.28 2.0M
2025-04-29 141.02 141.18 141.02 141.18 7.5M
2025-04-28 141.04 141.06 140.98 140.99 10.3M
2025-04-25 140.98 141.07 140.93 141.03 1.2M
2025-04-24 141.06 141.09 140.90 140.90 11.8M
2025-04-23 141.13 141.13 140.98 141.02 1.0M
2025-04-22 141.10 141.17 141.10 141.15 4.6M
2025-04-21 141.22 141.24 141.07 141.10 0.8M
2025-04-18 141.28 141.30 141.20 141.22 17.8M
2025-04-17 141.36 141.41 141.26 141.28 12.6M
2025-04-16 141.25 141.40 141.23 141.36 17.7M
2025-04-15 141.25 141.30 141.23 141.25 1.4M
2025-04-14 141.32 141.33 141.22 141.24 19.5M
2025-04-11 141.41 141.49 141.28 141.37 8.6M
2025-04-10 141.10 141.35 140.96 141.32 9.9M
2025-04-09 141.19 141.24 140.99 141.18 2.2M
2025-04-08 141.05 141.74 140.94 141.10 6.9M
2025-04-07 141.15 141.27 141.04 141.22 2.3M
2025-04-03 140.47 140.83 140.41 140.79 2.1M
2025-04-02 140.18 140.31 140.13 140.28 1.9M
2025-04-01 140.23 140.28 140.16 140.18 7.1M
2025-03-31 140.19 140.29 140.16 140.19 9.0M
2025-03-28 140.22 140.30 140.15 140.20 0.9M
2025-03-27 140.18 140.26 140.10 140.23 1.1M
2025-03-26 140.01 140.18 139.94 140.18 0.8M
2025-03-25 140.02 140.07 139.92 140.02 4.0M
2025-03-24 139.88 139.91 139.79 139.84 1.5M
2025-03-21 140.01 140.01 139.91 139.91 1.4M
2025-03-20 139.91 140.05 139.90 139.97 3.8M
2025-03-19 139.88 140.00 139.74 139.79 3.2M
2025-03-18 139.76 139.96 139.73 139.88 2.4M
2025-03-17 139.94 139.94 139.77 139.78 1.2M
2025-03-14 139.99 140.13 139.74 140.07 5.2M
2025-03-13 140.00 140.25 139.93 140.09 2.1M
2025-03-12 139.53 140.13 139.38 140.07 18.4M
2025-03-11 139.94 139.95 139.53 139.58 1.3M
2025-03-10 140.00 140.10 139.89 139.91 2.3M
2025-03-07 140.29 140.29 140.00 140.14 1.9M
2025-03-06 140.54 140.54 140.34 140.42 15.0M
2025-03-05 140.58 140.67 140.54 140.55 15.0M
2025-03-04 140.71 140.86 140.43 140.59 2.1M
2025-03-03 140.29 140.64 140.21 140.60 15.7M
2025-02-28 140.19 140.34 140.03 140.25 2.1M
2025-02-27 140.28 140.35 140.17 140.21 15.3M
2025-02-26 140.29 140.44 140.21 140.27 14.6M
2025-02-25 140.18 140.46 139.91 140.25 1.9M
2025-02-24 140.35 140.40 139.93 140.06 15.9M
2025-02-21 140.48 140.67 140.28 140.45 15.7M
2025-02-20 140.82 140.82 140.51 140.57 5.9M
2025-02-19 140.66 140.82 140.62 140.82 14.7M
2025-02-18 140.82 140.82 140.48 140.66 15.7M
2025-02-17 140.92 140.92 140.73 140.83 1.6M
2025-02-14 141.23 141.23 140.92 140.93 14.4M
2025-02-13 141.25 141.25 141.17 141.23 15.2M
2025-02-12 141.26 141.34 141.24 141.25 2.8M
2025-02-11 141.27 141.34 141.20 141.25 5.3M
2025-02-10 141.47 141.47 141.26 141.29 15.2M
2025-02-07 141.62 141.66 141.50 141.51 15.8M
2025-02-06 141.47 141.61 141.42 141.59 11.1M
2025-02-05 141.43 141.49 141.16 141.45 10.5M
2025-01-27 141.12 141.50 141.12 141.50 11.9M
2025-01-24 141.14 141.14 140.91 141.00 15.4M
2025-01-23 141.26 141.27 141.09 141.15 12.6M
2025-01-22 141.30 141.35 141.29 141.31 12.5M
2025-01-21 141.09 141.23 141.09 141.22 1.0M
2025-01-20 141.13 141.22 141.09 141.19 8.2M
2025-01-17 141.29 141.29 141.17 141.18 2.5M
2025-01-16 141.23 141.33 141.12 141.25 2.6M
2025-01-15 141.25 141.35 141.24 141.27 3.8M
2025-01-14 141.02 141.13 140.86 141.11 2.3M
2025-01-13 141.20 141.20 140.90 141.04 3.3M
2025-01-10 140.95 141.29 140.66 141.22 1.5M
2025-01-09 141.55 141.60 141.27 141.30 2.6M
2025-01-08 141.51 141.68 141.51 141.60 3.4M
2025-01-07 141.79 141.79 141.45 141.56 1.6M
2025-01-06 141.81 142.00 141.60 141.79 3.2M
2025-01-03 141.47 141.80 141.47 141.79 2.1M
2025-01-02 141.36 141.44 141.26 141.42 2.7M