海富通上证10年期地方政府债ETF (511270)

511270
🏛️ 中国 →
116.19
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
暂无分钟K线数据
日期 开盘价 最高价 最低价 收盘价 成交量
2023-12-29 108.99 108.99 108.76 108.76 2.7M
2023-12-28 109.04 109.12 108.76 108.83 0.6M
2023-12-27 109.10 109.13 108.96 109.01 5.0M
2023-12-26 109.18 109.18 108.89 109.07 0.9M
2023-12-25 109.07 109.09 108.97 109.07 2.6M
2023-12-22 109.02 109.23 109.02 109.07 0.2M
2023-12-21 109.40 109.60 109.40 109.56 2.2M
2023-12-20 109.44 109.51 109.42 109.48 4.9M
2023-12-19 109.43 109.60 109.34 109.39 2.4M
2023-12-18 109.32 109.46 109.32 109.46 1.2M
2023-12-15 109.19 109.34 109.19 109.30 3.0M
2023-12-14 109.20 109.25 109.12 109.19 4.5M
2023-12-13 109.12 109.22 109.12 109.19 2.8M
2023-12-12 109.08 109.11 109.05 109.08 4.2M
2023-12-11 109.03 109.15 109.02 109.08 4.5M
2023-12-08 109.05 109.09 109.00 109.01 3.1M
2023-12-07 108.98 109.14 108.95 109.04 1.7M
2023-12-06 109.01 109.14 108.98 109.01 2.8M
2023-12-05 109.02 109.15 108.98 109.01 3.0M
2023-12-04 108.90 109.22 108.90 109.03 3.0M
2023-12-01 108.76 108.95 108.73 108.90 3.5M
2023-11-30 108.70 108.77 108.70 108.76 2.9M
2023-11-29 108.66 108.73 108.64 108.66 2.2M
2023-11-28 108.66 108.70 108.58 108.65 3.6M
2023-11-27 108.61 108.78 108.54 108.57 1.8M
2023-11-24 108.58 108.68 108.58 108.63 2.4M
2023-11-23 108.67 108.70 108.52 108.52 2.6M
2023-11-22 108.67 108.75 108.66 108.70 1.2M
2023-11-21 108.65 108.71 108.63 108.68 2.8M
2023-11-20 108.68 108.71 108.63 108.65 2.6M
2023-11-17 108.60 108.70 108.56 108.68 2.5M
2023-11-16 108.57 108.63 108.46 108.56 3.3M
2023-11-15 108.57 108.67 108.40 108.44 3.0M
2023-11-14 108.75 108.88 108.52 108.52 1.6M
2023-11-13 108.63 108.77 108.63 108.74 3.6M
2023-11-10 108.57 108.67 108.57 108.63 2.8M
2023-11-09 108.65 108.80 108.65 108.68 3.4M
2023-11-08 108.66 108.71 108.62 108.64 2.5M
2023-11-07 108.64 108.74 108.64 108.68 3.3M
2023-11-06 108.51 108.88 108.46 108.54 2.6M
2023-11-03 108.31 108.63 108.27 108.62 2.6M
2023-11-02 108.13 108.50 108.12 108.31 2.7M
2023-11-01 108.07 108.12 108.07 108.12 3.1M
2023-10-31 107.95 108.10 107.93 108.04 3.0M
2023-10-30 107.89 108.05 107.89 107.92 2.6M
2023-10-27 107.89 107.94 107.89 107.93 1.7M
2023-10-26 107.87 107.95 107.87 107.89 2.5M
2023-10-25 108.03 108.03 107.87 107.89 1.7M
2023-10-24 108.28 108.28 108.00 108.05 3.1M
2023-10-23 108.30 108.34 108.30 108.30 0.9M
2023-10-20 108.32 108.35 108.30 108.30 2.2M
2023-10-19 108.30 108.35 108.25 108.33 2.1M
2023-10-18 108.31 108.37 108.29 108.34 2.6M
2023-10-17 108.35 108.37 108.32 108.32 2.5M
2023-10-16 108.29 108.43 108.29 108.36 3.5M
2023-10-13 108.26 108.32 108.26 108.30 2.6M
2023-10-12 108.24 108.42 108.17 108.25 2.8M
2023-10-11 108.50 108.52 108.34 108.35 2.8M
2023-10-10 108.50 108.59 108.47 108.52 3.2M
2023-10-09 108.55 108.59 108.49 108.50 3.1M
2023-09-28 108.42 108.68 108.37 108.56 2.7M
2023-09-27 108.56 108.56 108.21 108.27 2.2M
2023-09-26 108.70 108.70 108.51 108.52 3.2M
2023-09-25 109.27 109.29 109.20 109.24 4.1M
2023-09-22 109.36 109.40 109.26 109.26 3.8M
2023-09-21 109.35 109.41 109.34 109.36 3.1M
2023-09-20 109.40 109.49 109.35 109.36 3.8M
2023-09-19 109.39 109.48 109.35 109.42 3.9M
2023-09-18 109.35 109.41 109.33 109.39 5.7M
2023-09-15 109.43 109.47 109.37 109.37 3.8M
2023-09-14 109.39 109.48 109.39 109.45 4.1M
2023-09-13 109.41 109.48 109.39 109.39 3.8M
2023-09-12 109.42 109.48 109.38 109.41 3.3M
2023-09-11 109.48 109.49 109.36 109.39 2.9M
2023-09-08 109.51 109.57 109.48 109.48 2.6M
2023-09-07 109.53 109.61 109.47 109.48 2.6M
2023-09-06 109.54 109.63 109.52 109.56 2.8M
2023-09-05 109.47 109.57 109.47 109.55 2.8M
2023-09-04 109.49 109.49 109.43 109.47 2.9M
2023-09-01 109.65 109.65 109.53 109.60 2.7M
2023-08-31 109.56 109.65 109.54 109.65 2.8M
2023-08-30 109.47 109.60 109.39 109.51 3.2M
2023-08-29 109.51 109.62 109.39 109.47 4.5M
2023-08-28 109.53 109.56 109.05 109.51 9.1M
2023-08-25 109.88 109.96 109.69 109.72 2.8M
2023-08-24 109.92 109.93 109.88 109.88 2.8M
2023-08-23 109.92 109.95 109.87 109.92 3.3M
2023-08-22 109.96 109.96 109.86 109.92 2.5M
2023-08-21 109.96 110.00 109.91 109.91 2.7M
2023-08-18 109.89 109.95 109.83 109.91 3.0M
2023-08-17 109.94 109.99 109.80 109.85 2.6M
2023-08-16 109.97 110.10 109.93 109.94 2.7M
2023-08-15 109.85 109.97 109.84 109.92 2.7M
2023-08-14 109.86 109.90 109.82 109.84 2.2M
2023-08-11 109.85 109.86 109.77 109.82 1.4M
2023-08-10 109.87 109.88 109.83 109.85 2.5M
2023-08-09 109.90 109.96 109.82 109.85 2.6M
2023-08-08 109.88 110.00 109.86 109.87 0.3M
2023-08-07 109.85 110.00 109.85 109.90 2.9M
2023-08-04 109.79 109.90 109.67 109.85 2.6M
2023-08-03 109.69 109.85 109.63 109.79 2.8M
2023-08-02 109.58 109.74 109.58 109.69 2.0M
2023-08-01 109.47 109.63 109.47 109.58 3.7M
2023-07-31 109.71 109.71 109.40 109.47 3.4M
2023-07-28 109.84 109.88 109.53 109.66 3.3M
2023-07-27 109.61 109.89 109.61 109.84 2.8M
2023-07-26 109.37 109.65 109.37 109.61 3.3M
2023-07-25 109.34 109.51 109.24 109.32 3.7M
2023-07-24 109.62 109.95 109.56 109.69 1.4M
2023-07-21 109.39 109.66 109.39 109.60 2.7M
2023-07-20 109.31 109.39 109.28 109.34 3.1M
2023-07-19 109.31 109.42 109.29 109.31 3.2M
2023-07-18 109.18 109.31 109.18 109.30 3.0M
2023-07-17 109.13 109.33 109.13 109.19 3.6M
2023-07-14 109.15 109.17 109.11 109.11 3.1M
2023-07-13 109.16 109.19 109.14 109.15 3.5M
2023-07-12 109.20 109.22 109.15 109.18 3.5M
2023-07-11 109.15 109.20 109.13 109.20 5.4M
2023-07-10 108.98 109.19 108.96 109.10 4.0M
2023-07-07 108.96 108.99 108.95 108.98 4.9M
2023-07-06 109.00 109.02 108.94 108.99 5.0M
2023-07-05 109.14 109.14 108.95 109.02 7.9M
2023-07-04 109.01 109.14 108.97 109.11 4.2M
2023-07-03 109.20 109.21 108.99 109.01 5.4M
2023-06-30 108.92 109.17 108.92 109.15 4.8M
2023-06-29 108.97 109.03 108.84 108.91 7.0M
2023-06-28 108.91 108.95 108.86 108.92 5.8M
2023-06-27 108.91 109.04 108.80 108.90 4.1M
2023-06-26 108.74 108.96 108.74 108.90 4.2M
2023-06-21 108.44 108.72 108.40 108.71 2.9M
2023-06-20 109.45 109.48 109.11 109.23 3.6M
2023-06-19 109.60 109.75 109.33 109.43 3.4M
2023-06-16 109.66 109.80 109.58 109.60 4.9M
2023-06-15 109.96 110.00 109.84 109.88 6.3M
2023-06-14 109.90 110.05 109.90 109.95 5.0M
2023-06-13 109.67 109.90 109.66 109.90 3.4M
2023-06-12 109.60 109.75 109.60 109.66 4.4M
2023-06-09 109.47 109.65 109.44 109.62 4.0M
2023-06-08 109.45 109.51 109.42 109.47 5.0M
2023-06-07 109.40 109.47 109.33 109.47 5.3M
2023-06-06 109.18 109.40 109.18 109.36 4.9M
2023-06-05 109.05 109.19 109.05 109.18 4.3M
2023-06-02 109.13 109.19 109.01 109.07 5.8M
2023-06-01 109.10 109.17 109.04 109.15 5.3M
2023-05-31 108.87 109.11 108.85 109.07 4.2M
2023-05-30 108.85 108.87 108.78 108.86 3.2M
2023-05-29 108.73 108.85 108.61 108.83 4.7M
2023-05-26 108.92 108.93 108.75 108.75 6.5M
2023-05-25 108.87 108.95 108.85 108.89 4.1M
2023-05-24 108.98 109.03 108.81 108.90 4.8M
2023-05-23 108.68 108.98 108.68 108.98 4.5M
2023-05-22 108.60 108.68 108.56 108.68 6.5M
2023-05-19 108.47 108.68 108.43 108.60 4.9M
2023-05-18 108.60 108.65 108.45 108.46 4.5M
2023-05-17 108.61 108.66 108.58 108.60 6.1M
2023-05-16 108.64 108.68 108.58 108.61 4.5M
2023-05-15 108.80 108.96 108.64 108.66 4.9M
2023-05-12 108.65 108.98 108.65 108.84 4.0M
2023-05-11 108.52 108.73 108.50 108.65 2.7M
2023-05-10 108.24 108.51 108.23 108.47 3.2M
2023-05-09 108.19 108.24 108.18 108.21 6.2M
2023-05-08 108.23 108.24 108.19 108.23 6.5M
2023-05-05 108.04 108.23 108.04 108.19 5.7M
2023-05-04 107.95 108.09 107.95 108.02 3.9M
2023-04-28 107.98 108.03 107.95 107.95 5.3M
2023-04-27 108.05 108.10 107.96 107.98 3.8M
2023-04-26 108.20 108.22 108.02 108.05 2.1M
2023-04-25 108.25 108.34 108.19 108.20 8.1M
2023-04-24 107.99 108.40 107.98 108.26 7.8M
2023-04-21 107.88 107.96 107.87 107.95 7.7M
2023-04-20 107.84 107.91 107.82 107.87 5.6M
2023-04-19 107.82 107.86 107.81 107.85 5.5M
2023-04-18 107.84 107.87 107.77 107.84 6.7M
2023-04-17 107.80 107.90 107.80 107.85 3.7M
2023-04-14 107.91 107.92 107.77 107.81 4.0M
2023-04-13 107.92 107.96 107.90 107.92 6.6M
2023-04-12 107.93 107.97 107.91 107.91 4.2M
2023-04-11 107.93 107.96 107.90 107.93 4.4M
2023-04-10 107.95 107.98 107.91 107.93 4.7M
2023-04-07 107.93 107.98 107.91 107.96 7.5M
2023-04-06 107.92 108.02 107.90 107.92 4.6M
2023-04-04 107.90 108.10 107.89 107.92 6.7M
2023-04-03 107.84 108.05 107.84 107.94 5.3M
2023-03-31 107.71 107.95 107.71 107.84 3.6M
2023-03-30 107.78 107.82 107.72 107.75 3.3M
2023-03-29 107.81 107.87 107.78 107.78 5.0M
2023-03-28 107.88 107.88 107.79 107.82 5.5M
2023-03-27 107.67 108.00 107.67 107.84 3.9M
2023-03-24 107.57 107.74 107.57 107.68 4.2M
2023-03-23 107.55 107.69 107.52 107.58 2.4M
2023-03-22 107.52 107.58 107.46 107.56 5.3M
2023-03-21 107.48 107.56 107.48 107.51 1.7M
2023-03-20 107.47 107.54 107.47 107.51 1.3M
2023-03-17 107.51 107.54 107.45 107.49 1.7M
2023-03-16 107.54 107.55 107.48 107.49 1.8M
2023-03-15 108.10 108.10 107.46 107.50 3.3M
2023-03-14 108.36 108.37 108.32 108.35 2.8M
2023-03-13 108.37 108.49 108.33 108.36 3.5M
2023-03-10 108.15 108.38 108.15 108.34 3.4M
2023-03-09 107.87 108.19 107.87 108.10 2.6M
2023-03-08 107.78 108.10 107.77 107.89 2.9M
2023-03-07 107.81 107.81 107.77 107.78 3.0M
2023-03-06 107.57 107.79 107.53 107.76 3.6M
2023-03-03 107.53 107.63 107.53 107.58 7.9M
2023-03-02 107.60 107.60 107.37 107.53 5.8M
2023-03-01 107.74 107.84 107.57 107.60 3.5M
2023-02-28 107.81 107.83 107.72 107.74 2.4M
2023-02-27 107.86 107.89 107.75 107.78 3.0M
2023-02-24 107.82 107.96 107.80 107.86 4.6M
2023-02-23 107.74 107.85 107.73 107.82 1.9M
2023-02-22 107.58 107.78 107.57 107.77 2.5M
2023-02-21 107.63 107.66 107.60 107.61 1.5M
2023-02-20 107.68 107.77 107.62 107.64 1.3M
2023-02-17 107.75 107.80 107.69 107.72 2.8M
2023-02-16 107.73 107.79 107.72 107.74 3.4M
2023-02-15 107.75 107.81 107.71 107.74 4.0M
2023-02-14 107.81 107.83 107.71 107.76 4.6M
2023-02-13 107.79 107.84 107.79 107.80 1.5M
2023-02-10 107.78 107.88 107.78 107.80 4.6M
2023-02-09 107.68 107.84 107.68 107.78 5.4M
2023-02-08 107.63 107.92 107.62 107.67 3.1M
2023-02-07 107.62 107.66 107.58 107.64 3.7M
2023-02-06 107.56 107.70 107.56 107.61 3.9M
2023-02-03 107.59 107.60 107.54 107.57 2.3M
2023-02-02 107.56 107.70 107.56 107.61 3.1M
2023-02-01 107.52 107.67 107.52 107.56 2.3M
2023-01-31 107.44 107.54 107.42 107.53 3.3M
2023-01-30 107.44 107.48 107.33 107.45 3.2M
2023-01-20 107.26 107.51 107.26 107.45 1.7M
2023-01-19 107.23 107.28 107.19 107.25 2.0M
2023-01-18 107.21 107.33 107.19 107.24 2.9M
2023-01-17 107.20 107.24 107.19 107.23 2.9M
2023-01-16 107.18 107.24 107.16 107.23 1.3M
2023-01-13 107.17 107.20 107.14 107.19 1.5M
2023-01-12 107.25 107.33 107.09 107.17 2.4M
2023-01-11 107.47 107.52 107.25 107.28 4.1M
2023-01-10 107.46 107.53 107.42 107.47 2.5M
2023-01-09 107.43 107.49 107.41 107.46 3.7M
2023-01-06 107.37 107.53 107.32 107.45 1.5M
2023-01-05 107.34 107.42 107.34 107.39 2.6M
2023-01-04 107.14 107.37 107.14 107.37 3.2M
2023-01-03 107.09 107.19 107.09 107.18 1.4M