鹏华中证0-4年期地方政府债ETF (159816)

159816
🏛️ 中国 →
114.14
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
2021-12-31 101.85 101.85 101.75 101.82 0.1M
2021-12-30 101.82 101.90 101.60 101.86 0.2M
2021-12-29 101.76 101.85 101.72 101.82 0.2M
2021-12-28 101.70 101.80 101.70 101.79 0.1M
2021-12-27 101.92 101.93 101.70 101.80 0.2M
2021-12-24 101.81 101.99 101.80 101.92 0.1M
2021-12-23 101.75 101.95 101.69 101.80 0.2M
2021-12-22 101.80 101.91 101.66 101.75 0.2M
2021-12-21 101.68 101.93 101.60 101.77 0.2M
2021-12-20 101.80 101.80 101.65 101.66 0.1M
2021-12-17 101.71 101.89 101.68 101.80 0.2M
2021-12-16 101.69 101.96 101.60 101.70 0.2M
2021-12-15 101.79 101.80 101.67 101.68 0.2M
2021-12-14 101.66 101.90 101.66 101.78 0.2M
2021-12-13 101.67 102.09 101.60 101.65 0.2M
2021-12-10 101.69 101.80 101.60 101.66 0.1M
2021-12-09 101.61 101.75 101.61 101.65 0.2M
2021-12-08 101.69 101.75 101.62 101.64 0.1M
2021-12-07 101.64 102.00 101.55 101.69 0.2M
2021-12-06 101.55 101.80 101.45 101.65 0.2M
2021-12-03 101.70 101.70 101.48 101.60 0.1M
2021-12-02 101.53 102.00 101.30 101.70 0.2M
2021-12-01 101.41 101.99 101.35 101.57 0.2M
2021-11-30 101.42 101.55 101.30 101.46 0.2M
2021-11-29 101.35 101.45 100.85 101.42 0.1M
2021-11-26 101.43 101.78 101.33 101.43 0.2M
2021-11-25 101.41 101.50 101.40 101.43 0.2M
2021-11-24 101.45 101.45 101.30 101.40 0.2M
2021-11-23 101.42 101.80 101.37 101.48 0.2M
2021-11-22 101.46 101.74 101.32 101.42 0.2M
2021-11-19 101.48 101.90 101.41 101.48 0.2M
2021-11-18 101.35 101.80 101.25 101.48 0.2M
2021-11-17 101.27 101.53 101.00 101.47 0.2M
2021-11-16 101.55 101.55 101.15 101.27 0.2M
2021-11-15 101.90 102.80 101.42 101.55 0.2M
2021-11-12 101.35 102.00 101.35 101.88 0.2M
2021-11-11 101.88 102.80 101.88 102.09 0.2M
2021-11-10 101.85 102.59 101.80 101.80 0.1M
2021-11-09 101.15 102.10 101.15 102.00 0.2M
2021-11-08 101.78 101.94 101.78 101.80 0.1M
2021-11-05 101.76 101.85 101.70 101.80 0.1M
2021-11-04 101.75 101.85 101.60 101.80 0.1M
2021-11-03 101.35 101.95 100.78 100.78 0.2M
2021-11-02 101.70 102.00 100.70 101.34 0.1M
2021-11-01 101.40 101.98 101.00 101.70 0.1M
2021-10-29 101.60 102.60 100.92 101.54 0.2M
2021-10-28 102.45 102.45 101.15 101.62 0.2M
2021-10-27 101.00 102.49 101.00 101.45 0.1M
2021-10-26 101.15 102.16 101.10 101.49 0.2M
2021-10-25 101.38 101.99 100.26 101.15 0.3M
2021-10-22 101.35 101.56 100.45 101.00 0.1M
2021-10-21 101.29 101.80 100.85 100.95 0.1M
2021-10-20 100.85 100.85 100.70 100.80 0.2M
2021-10-19 100.55 100.80 100.55 100.69 0.2M
2021-10-18 100.95 101.05 100.80 100.87 0.2M
2021-10-15 100.55 100.65 100.50 100.65 0.1M
2021-10-14 100.56 101.45 100.45 100.73 0.2M
2021-10-13 101.19 101.19 100.65 100.65 0.1M
2021-10-12 100.45 100.70 100.45 100.70 0.1M
2021-10-11 100.35 100.80 100.35 100.42 0.1M
2021-10-08 100.55 100.55 100.48 100.50 0.1M
2021-09-30 100.45 100.88 100.45 100.55 0.1M
2021-09-29 100.42 100.45 100.32 100.34 0.1M
2021-09-28 100.35 100.50 100.35 100.49 0.1M
2021-09-27 100.35 100.45 100.31 100.33 0.1M
2021-09-24 100.40 100.44 100.25 100.44 0.1M
2021-09-23 101.00 101.00 100.26 100.26 0.1M
2021-09-22 100.20 100.26 100.20 100.26 0.0M
2021-09-17 100.26 100.35 100.26 100.35 0.1M
2021-09-16 100.40 100.40 100.27 100.38 0.1M
2021-09-15 100.32 100.44 100.31 100.32 0.1M
2021-09-14 100.26 100.80 100.26 100.35 0.1M
2021-09-13 100.35 100.50 100.35 100.43 0.1M
2021-09-10 100.35 100.39 100.35 100.35 0.1M
2021-09-09 100.40 100.55 100.40 100.55 0.1M
2021-09-08 100.35 100.40 100.26 100.30 0.1M
2021-09-07 100.24 100.40 100.17 100.40 0.1M
2021-09-06 100.20 100.27 100.20 100.27 0.1M
2021-09-03 100.20 100.25 100.20 100.25 0.1M
2021-09-02 100.20 100.31 100.20 100.20 0.1M
2021-09-01 100.04 100.25 100.03 100.20 0.1M
2021-08-31 100.21 100.31 100.20 100.31 0.1M
2021-08-30 100.40 100.52 100.40 100.40 0.1M
2021-08-27 100.26 100.50 100.26 100.50 0.1M
2021-08-26 100.40 100.40 100.26 100.26 0.1M
2021-08-25 100.20 100.60 100.20 100.36 0.1M
2021-08-24 100.45 100.72 100.35 100.40 0.1M
2021-08-23 100.47 100.50 100.03 100.45 0.0M
2021-08-20 100.02 100.58 100.02 100.47 0.1M
2021-08-19 101.10 101.29 100.21 100.51 0.0M
2021-08-18 101.29 101.29 100.31 100.54 0.0M
2021-08-17 100.80 100.80 100.65 100.75 0.0M
2021-08-16 101.22 101.40 100.50 100.70 0.0M
2021-08-13 100.40 100.40 100.30 100.30 0.0M
2021-08-12 100.27 100.27 100.27 100.27 0.0M
2021-08-11 100.29 100.45 100.29 100.30 0.0M
2021-08-10 100.25 100.45 100.25 100.32 0.3M
2021-08-09 100.20 100.25 100.20 100.25 0.0M
2021-08-06 100.20 100.35 100.20 100.28 0.0M
2021-08-05 100.40 100.40 100.10 100.20 2.1M
2021-08-04 100.60 100.60 100.20 100.30 0.0M
2021-08-03 100.69 100.69 100.30 100.35 0.0M
2021-08-02 100.30 100.69 100.26 100.35 0.0M
2021-07-30 100.40 100.40 100.40 100.40 0.0M
2021-07-29 100.56 100.56 100.46 100.46 0.0M
2021-07-28 100.40 100.40 100.35 100.40 0.0M
2021-07-23 100.40 100.40 100.40 100.40 0.0M
2021-07-21 100.60 100.60 100.60 100.60 0.0M
2021-07-20 100.72 100.74 100.60 100.70 0.0M
2021-07-19 100.50 100.62 100.50 100.62 0.0M
2021-07-16 100.70 100.70 100.10 100.45 0.0M
2021-07-15 100.68 100.68 100.40 100.45 0.0M
2021-07-14 100.40 101.19 100.40 100.50 0.0M
2021-07-13 100.55 100.82 100.55 100.60 0.0M
2021-07-12 100.40 100.70 100.07 100.07 0.0M
2021-07-09 100.40 100.40 100.40 100.40 0.0M
2021-07-08 100.80 100.80 100.03 100.30 0.0M
2021-07-07 100.83 100.83 100.31 100.42 0.0M
2021-07-06 100.30 100.30 100.22 100.30 0.0M
2021-07-05 100.40 100.40 100.40 100.40 0.0M
2021-07-02 100.40 100.40 100.38 100.38 0.0M
2021-07-01 100.00 100.52 100.00 100.40 0.0M
2021-06-30 100.20 100.20 100.20 100.20 0.0M
2021-06-29 100.20 100.20 100.20 100.20 0.0M
2021-06-28 100.30 100.30 100.26 100.26 0.0M
2021-06-25 100.01 100.10 100.01 100.10 0.0M
2021-06-24 100.00 100.10 100.00 100.10 0.0M
2021-06-23 100.00 100.21 100.00 100.20 0.0M
2021-06-22 100.20 100.21 100.20 100.21 0.0M
2021-06-21 100.45 100.47 100.45 100.45 0.0M
2021-06-18 100.00 100.55 100.00 100.20 0.0M
2021-06-17 100.03 100.07 100.03 100.07 0.0M
2021-06-16 100.52 100.52 100.51 100.51 0.0M
2021-06-15 100.52 100.52 100.51 100.51 0.0M
2021-06-11 100.31 100.31 100.31 100.31 0.0M
2021-06-10 100.16 100.16 100.15 100.15 0.0M
2021-06-09 100.16 100.17 100.10 100.17 0.0M
2021-06-08 100.55 100.55 100.54 100.54 0.0M
2021-06-07 100.70 100.70 100.64 100.64 0.0M
2021-06-03 100.75 100.75 100.69 100.69 0.0M
2021-06-02 100.75 100.75 100.69 100.71 0.0M
2021-06-01 100.70 100.72 100.70 100.72 0.0M
2021-05-31 100.74 100.74 100.71 100.73 0.0M
2021-05-28 100.55 101.30 100.50 100.71 0.0M
2021-05-27 100.55 100.55 100.45 100.55 0.0M
2021-05-26 100.50 100.79 100.50 100.55 0.0M
2021-05-25 100.30 101.50 100.30 100.60 0.0M
2021-05-24 101.00 101.00 100.60 100.60 0.0M
2021-05-21 100.38 100.87 100.38 100.50 0.0M
2021-05-20 100.41 100.41 100.40 100.40 0.0M
2021-05-19 101.00 101.00 100.40 100.47 0.0M
2021-05-18 101.00 101.00 100.40 100.49 0.0M
2021-05-17 101.00 101.50 100.22 100.50 0.0M
2021-05-14 101.39 101.39 99.90 100.20 0.1M
2021-05-13 100.42 101.40 100.42 100.51 0.0M
2021-05-12 101.00 101.00 99.00 100.42 0.0M
2021-05-11 100.60 101.50 100.34 100.41 0.0M
2021-05-10 101.45 101.46 101.45 101.46 0.0M
2021-05-07 101.30 101.30 101.20 101.27 0.0M
2021-05-06 101.35 101.36 100.85 100.90 0.0M
2021-04-30 101.45 101.45 100.00 100.75 0.0M
2021-04-29 100.90 101.35 100.85 100.90 0.0M
2021-04-27 101.38 101.38 101.38 101.38 0.0M
2021-04-26 101.40 101.40 101.35 101.35 0.0M
2021-04-23 101.25 101.25 101.20 101.20 0.0M
2021-04-22 100.70 101.21 100.50 101.20 0.0M
2021-04-21 100.46 101.40 100.30 100.40 0.0M
2021-04-20 100.20 100.22 100.20 100.22 0.0M
2021-04-19 100.66 100.66 100.20 100.20 0.0M
2021-04-16 100.56 100.56 100.15 100.15 0.1M
2021-04-15 100.79 100.80 100.40 100.47 0.1M
2021-04-14 100.89 100.89 100.32 100.49 0.0M
2021-04-13 101.48 101.48 100.05 100.53 0.1M
2021-04-12 101.16 101.16 101.00 101.10 0.1M
2021-04-09 101.23 101.24 101.20 101.22 0.2M
2021-04-08 101.32 101.33 101.21 101.21 0.1M
2021-04-07 101.14 101.14 101.13 101.13 0.2M
2021-04-06 101.14 101.15 101.14 101.15 0.1M
2021-04-02 101.12 101.13 101.11 101.11 0.1M
2021-04-01 101.15 101.18 101.15 101.15 0.1M
2021-03-31 101.13 101.17 101.13 101.17 0.1M
2021-03-30 101.00 101.12 101.00 101.12 0.2M
2021-03-29 101.07 101.08 101.07 101.07 0.2M
2021-03-26 101.05 101.07 101.04 101.05 0.1M
2021-03-25 101.05 101.06 101.05 101.06 0.1M
2021-03-24 101.02 101.03 101.01 101.03 0.2M
2021-03-23 100.90 101.18 100.90 101.13 0.1M
2021-03-22 100.76 100.76 100.75 100.76 0.1M
2021-03-19 100.78 100.78 100.77 100.77 0.2M
2021-03-18 100.75 100.76 100.75 100.75 0.2M
2021-03-17 101.30 101.30 100.80 100.80 0.1M
2021-03-16 101.43 101.43 100.00 100.92 0.2M
2021-03-15 101.47 101.47 100.41 100.81 0.1M
2021-03-12 100.83 100.88 100.83 100.86 0.2M
2021-03-11 101.53 101.56 100.52 100.80 0.2M
2021-03-10 101.00 101.60 101.00 101.52 0.2M
2021-03-09 101.66 101.75 101.65 101.75 0.1M
2021-03-08 101.89 101.89 101.11 101.60 0.1M
2021-03-05 101.58 102.48 101.39 101.58 0.1M
2021-03-04 101.03 103.01 101.03 101.17 0.0M
2021-03-03 101.02 101.02 101.00 101.00 0.2M
2021-03-02 100.99 111.01 100.99 101.00 0.1M
2021-03-01 100.91 100.99 100.91 100.95 0.0M
2021-02-26 100.92 100.93 100.92 100.92 0.2M
2021-02-25 100.91 100.92 100.91 100.92 0.1M
2021-02-24 100.92 100.93 100.91 100.91 0.1M
2021-02-23 100.85 100.86 100.85 100.86 0.2M
2021-02-22 100.83 100.83 100.82 100.82 0.1M
2021-02-19 100.81 100.82 100.81 100.81 0.2M
2021-02-18 100.80 100.81 100.80 100.80 0.2M
2021-02-10 100.80 100.81 100.80 100.81 0.0M
2021-02-09 100.80 100.81 100.80 100.80 0.2M
2021-02-08 100.85 100.85 100.76 100.80 0.1M
2021-02-05 100.75 101.09 100.72 100.72 0.1M
2021-02-04 100.72 100.72 100.69 100.72 0.1M
2021-02-03 100.69 100.70 100.69 100.69 0.1M
2021-02-02 100.66 100.66 100.65 100.66 0.2M
2021-02-01 100.64 100.64 100.63 100.64 0.2M
2021-01-29 100.63 100.63 100.63 100.63 0.0M
2021-01-28 100.64 100.64 100.63 100.63 0.0M
2021-01-27 100.63 100.63 100.63 100.63 0.0M
2021-01-26 100.68 100.68 100.67 100.67 0.2M
2021-01-22 100.65 100.66 100.65 100.65 0.2M
2021-01-21 100.64 100.65 100.63 100.64 0.1M
2021-01-20 100.62 100.69 100.61 100.61 0.2M
2021-01-19 100.61 100.71 100.60 100.62 0.1M
2021-01-18 100.60 100.61 100.60 100.60 0.2M
2021-01-15 100.41 100.41 100.40 100.40 0.2M
2021-01-14 100.38 100.39 100.38 100.39 0.2M
2021-01-13 100.37 100.38 100.30 100.37 0.2M
2021-01-12 100.30 100.36 100.30 100.35 0.1M
2021-01-11 100.06 100.06 99.85 99.85 0.2M
2021-01-08 100.01 100.05 100.00 100.00 0.2M
2021-01-07 100.11 100.12 100.10 100.12 0.2M
2021-01-06 100.09 100.15 100.05 100.06 0.2M
2021-01-05 100.32 100.32 100.08 100.08 0.2M
2021-01-04 100.33 100.33 100.32 100.32 0.2M