平安中债-0-3年国开行债券交易型开放式指数证券投资 (159651)

159651
🏛️ 中国 →
106.31
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
09:30 106.30 106.30 106.30 106.30 2.4K
09:35 106.30 106.30 106.30 106.30 1.3K
09:40 106.30 106.30 106.30 106.30 0.3K
09:45 106.30 106.30 106.30 106.30 0.2K
09:55 106.30 106.30 106.30 106.30 0.1K
10:10 106.30 106.30 106.30 106.30 2.3K
10:20 106.31 106.31 106.30 106.30 0.2K
10:25 106.32 106.32 106.32 106.32 0.3K
10:30 106.32 106.32 106.30 106.31 1.9K
10:35 106.32 106.32 106.30 106.30 0.4K
10:40 106.30 106.30 106.30 106.30 0.1K
11:15 106.31 106.31 106.31 106.31 0.4K
11:20 106.30 106.31 106.30 106.31 0.2K
13:00 106.30 106.30 106.30 106.30 0.4K
13:20 106.30 106.30 106.30 106.30 0.2K
13:25 106.30 106.30 106.30 106.30 0.1K
13:30 106.30 106.30 106.30 106.30 0.3K
13:35 106.30 106.30 106.30 106.30 0.8K
13:40 106.31 106.31 106.31 106.31 0.8K
13:50 106.31 106.31 106.31 106.31 0.3K
14:00 106.31 106.31 106.31 106.31 0.1K
14:30 106.31 106.32 106.31 106.31 2.4K
14:35 106.30 106.30 106.30 106.30 5.2K
14:40 106.32 106.32 106.32 106.32 4.7K
14:45 106.32 106.35 106.32 106.35 19.5K
14:50 106.31 106.31 106.31 106.31 9.6K
日期 开盘价 最高价 最低价 收盘价 成交量
2025-09-26 106.30 106.35 106.30 106.31 0.1M
2025-09-25 106.27 106.30 106.26 106.29 0.0M
2025-09-24 106.33 106.36 106.32 106.33 0.0M
2025-09-23 106.34 106.36 106.33 106.34 0.0M
2025-09-22 106.35 106.37 106.34 106.36 0.0M
2025-09-19 106.34 106.35 106.34 106.35 0.1M
2025-09-18 106.33 106.35 106.33 106.34 4.3M
2025-09-17 106.32 106.37 106.32 106.34 5.1M
2025-09-16 106.36 106.36 106.30 106.32 0.0M
2025-09-15 106.30 106.34 106.29 106.33 0.1M
2025-09-12 106.29 106.30 106.29 106.30 0.0M
2025-09-11 106.32 106.32 106.28 106.30 0.0M
2025-09-10 106.33 106.33 106.29 106.31 0.0M
2025-09-09 106.30 106.37 106.30 106.34 0.1M
2025-09-08 106.33 106.36 106.33 106.34 0.0M
2025-09-05 106.36 106.38 106.35 106.36 0.1M
2025-09-04 106.36 106.40 106.36 106.40 0.1M
2025-09-03 106.38 106.39 106.36 106.38 1.1M
2025-09-02 106.32 106.36 106.32 106.36 4.3M
2025-09-01 106.33 106.35 106.32 106.35 2.3M
2025-08-29 106.35 106.35 106.32 106.33 0.1M
2025-08-28 106.35 106.35 106.31 106.31 0.0M
2025-08-27 106.33 106.34 106.29 106.33 0.8M
2025-08-26 106.30 106.35 106.30 106.31 0.2M
2025-08-25 106.25 106.31 106.25 106.30 0.1M
2025-08-22 106.28 106.29 106.27 106.28 8.0M
2025-08-21 106.24 106.26 106.23 106.26 5.1M
2025-08-20 106.28 106.28 106.23 106.24 0.3M
2025-08-19 106.23 106.28 106.20 106.24 0.3M
2025-08-18 106.30 106.30 106.20 106.23 0.4M
2025-08-15 106.32 106.33 106.32 106.33 0.2M
2025-08-14 106.32 106.33 106.29 106.32 4.8M
2025-08-13 106.32 106.32 106.30 106.32 0.2M
2025-08-12 106.32 106.34 106.30 106.31 0.1M
2025-08-11 106.33 106.33 106.30 106.30 0.2M
2025-08-08 106.32 106.33 106.31 106.32 0.1M
2025-08-07 106.32 106.35 106.30 106.30 1.8M
2025-08-06 106.32 106.33 106.30 106.31 0.0M
2025-08-05 106.30 106.32 106.28 106.30 0.1M
2025-08-04 106.30 106.33 106.30 106.30 0.3M
2025-08-01 106.28 106.30 106.27 106.30 0.2M
2025-07-31 106.24 106.29 106.24 106.28 7.4M
2025-07-30 106.21 106.23 106.19 106.22 0.0M
2025-07-29 106.20 106.24 106.20 106.21 0.0M
2025-07-28 106.20 106.21 106.18 106.21 0.2M
2025-07-25 106.19 106.19 106.14 106.18 0.3M
2025-07-24 106.22 106.22 106.19 106.19 0.4M
2025-07-23 106.24 106.25 106.17 106.24 1.1M
2025-07-22 106.26 106.28 106.25 106.25 0.6M
2025-07-21 106.29 106.29 106.26 106.26 10.4M
2025-07-18 106.28 106.28 106.27 106.28 9.1M
2025-07-17 106.28 106.28 106.27 106.28 0.7M
2025-07-16 106.28 106.28 106.25 106.26 5.7M
2025-07-15 106.22 106.25 106.22 106.25 1.2M
2025-07-14 106.21 106.22 106.21 106.21 1.0M
2025-07-11 106.23 106.24 106.22 106.22 0.7M
2025-07-10 106.26 106.26 106.24 106.24 1.0M
2025-07-09 106.28 106.28 106.26 106.26 6.2M
2025-07-08 106.31 106.31 106.28 106.28 6.3M
2025-07-07 106.29 106.31 106.28 106.28 9.1M
2025-07-04 106.28 106.29 106.28 106.29 1.2M
2025-07-03 106.27 106.28 106.26 106.27 8.8M
2025-07-02 106.24 106.27 106.22 106.26 10.1M
2025-07-01 106.26 106.26 106.22 106.24 1.4M
2025-06-30 106.23 106.23 106.21 106.23 8.8M
2025-06-27 106.20 106.23 106.20 106.22 1.1M
2025-06-26 106.19 106.22 106.17 106.19 0.9M
2025-06-25 106.18 106.23 106.18 106.19 0.6M
2025-06-24 106.19 106.23 106.19 106.19 2.2M
2025-06-23 106.23 106.23 106.21 106.22 0.7M
2025-06-20 106.21 106.21 106.20 106.21 0.5M
2025-06-19 106.19 106.21 106.19 106.21 1.0M
2025-06-18 106.17 106.19 106.17 106.19 0.4M
2025-06-17 106.12 106.17 106.12 106.17 0.5M
2025-06-16 106.14 106.18 106.12 106.12 0.3M
2025-06-13 106.13 106.14 106.13 106.14 0.4M
2025-06-12 106.14 106.14 106.11 106.12 3.5M
2025-06-11 106.13 106.14 106.11 106.14 3.6M
2025-06-10 106.12 106.14 106.12 106.13 9.8M
2025-06-09 106.10 106.19 106.10 106.12 10.6M
2025-06-06 106.08 106.10 106.07 106.10 1.3M
2025-06-05 106.04 106.08 106.04 106.05 0.5M
2025-06-04 106.04 106.05 106.04 106.04 0.8M
2025-06-03 106.03 106.07 106.03 106.04 1.7M
2025-05-30 106.00 106.03 106.00 106.03 0.9M
2025-05-29 105.99 105.99 105.96 105.98 1.2M
2025-05-28 106.00 106.00 105.99 105.99 1.5M
2025-05-27 106.02 106.02 105.99 106.00 0.9M
2025-05-26 106.01 106.03 106.00 106.01 2.3M
2025-05-23 106.02 106.03 106.00 106.01 1.4M
2025-05-22 106.02 106.03 106.01 106.01 2.2M
2025-05-21 106.03 106.04 106.02 106.02 1.0M
2025-05-20 106.02 106.03 106.02 106.02 1.0M
2025-05-19 105.99 106.03 105.98 106.00 0.5M
2025-05-16 106.00 106.04 105.98 105.99 5.9M
2025-05-15 106.05 106.07 106.04 106.04 0.6M
2025-05-14 106.11 106.11 106.04 106.06 1.0M
2025-05-13 106.04 106.08 106.02 106.07 3.6M
2025-05-12 106.07 106.07 106.03 106.05 1.8M
2025-05-09 106.05 106.08 106.05 106.07 1.2M
2025-05-08 105.98 106.02 105.97 106.02 1.2M
2025-05-07 105.93 105.96 105.93 105.95 0.7M
2025-05-06 105.93 105.93 105.91 105.91 1.5M
2025-04-30 105.88 105.93 105.88 105.93 5.1M
2025-04-29 105.87 105.88 105.82 105.87 1.4M
2025-04-28 105.81 105.83 105.81 105.81 0.7M
2025-04-25 105.81 105.83 105.81 105.82 0.5M
2025-04-24 105.80 105.86 105.80 105.81 0.6M
2025-04-23 105.83 105.84 105.81 105.83 1.0M
2025-04-22 105.86 105.86 105.82 105.83 4.8M
2025-04-21 105.82 105.84 105.82 105.83 7.8M
2025-04-18 105.87 105.87 105.83 105.84 1.1M
2025-04-17 105.85 105.89 105.83 105.83 1.3M
2025-04-16 105.84 105.85 105.84 105.85 0.5M
2025-04-15 105.85 105.87 105.83 105.84 0.7M
2025-04-14 105.85 105.85 105.82 105.85 10.8M
2025-04-11 105.83 105.87 105.83 105.85 2.1M
2025-04-10 105.76 105.82 105.73 105.80 1.9M
2025-04-09 105.77 105.78 105.73 105.77 3.9M
2025-04-08 105.85 105.88 105.77 105.77 11.0M
2025-04-07 105.86 109.94 105.82 105.85 0.8M
2025-04-03 105.69 105.74 105.67 105.74 1.4M
2025-04-02 105.65 105.65 105.62 105.65 1.7M
2025-04-01 105.64 105.68 105.64 105.65 1.1M
2025-03-31 105.63 105.66 105.62 105.64 1.0M
2025-03-28 105.60 105.63 105.60 105.61 2.1M
2025-03-27 105.60 105.61 105.57 105.60 0.6M
2025-03-26 105.59 105.63 105.59 105.61 5.4M
2025-03-25 105.60 105.63 105.60 105.60 10.0M
2025-03-24 105.57 105.59 105.57 105.58 8.8M
2025-03-21 105.60 105.62 105.58 105.62 6.4M
2025-03-20 105.54 105.58 105.54 105.58 9.9M
2025-03-19 105.57 105.60 105.50 105.52 15.1M
2025-03-18 105.54 105.58 105.52 105.57 1.2M
2025-03-17 105.57 105.59 105.52 105.57 5.4M
2025-03-14 105.57 105.60 105.53 105.59 11.0M
2025-03-13 105.50 105.70 105.50 105.57 15.8M
2025-03-12 105.46 105.53 105.44 105.50 5.6M
2025-03-11 105.47 105.48 105.45 105.46 6.4M
2025-03-10 105.46 105.49 105.45 105.47 10.2M
2025-03-07 105.54 105.55 105.48 105.49 5.7M
2025-03-06 105.58 105.58 105.53 105.54 5.1M
2025-03-05 105.57 105.61 105.56 105.57 9.3M
2025-03-04 105.57 105.62 105.56 105.57 5.1M
2025-03-03 105.48 105.53 105.47 105.51 6.8M
2025-02-28 105.45 105.49 105.44 105.48 2.9M
2025-02-27 105.47 105.49 105.44 105.44 5.9M
2025-02-26 105.47 105.56 105.47 105.49 7.7M
2025-02-25 105.49 105.55 105.43 105.48 1.2M
2025-02-24 105.54 105.54 105.48 105.48 6.4M
2025-02-21 105.58 105.60 105.47 105.57 13.9M
2025-02-20 105.60 105.66 105.58 105.58 4.0M
2025-02-19 105.64 105.65 105.60 105.64 0.8M
2025-02-18 105.70 105.70 105.59 105.63 0.5M
2025-02-17 105.71 105.71 105.64 105.68 9.1M
2025-02-14 105.76 105.80 105.69 105.70 9.5M
2025-02-13 105.78 105.79 105.76 105.77 10.1M
2025-02-12 105.82 105.82 105.80 105.80 6.6M
2025-02-11 105.83 105.83 105.80 105.82 6.0M
2025-02-10 105.87 105.87 105.84 105.84 2.9M
2025-02-07 105.89 105.90 105.86 105.87 1.0M
2025-02-06 105.84 105.87 105.84 105.87 0.8M
2025-02-05 105.83 105.88 105.80 105.84 2.8M
2025-01-27 105.74 105.81 105.69 105.79 0.8M
2025-01-24 105.67 105.67 105.58 105.61 0.8M
2025-01-23 105.75 105.75 105.66 105.67 2.1M
2025-01-22 105.75 105.79 105.74 105.75 1.5M
2025-01-21 105.70 105.76 105.70 105.75 3.2M
2025-01-20 105.67 105.72 105.67 105.69 1.6M
2025-01-17 105.72 105.75 105.67 105.68 3.6M
2025-01-16 105.79 105.79 105.68 105.71 3.7M
2025-01-15 105.74 105.81 105.74 105.79 4.2M
2025-01-14 105.69 105.71 105.66 105.70 2.5M
2025-01-13 105.73 105.73 105.69 105.69 2.4M
2025-01-10 105.74 105.74 105.61 105.70 0.8M
2025-01-09 105.82 105.83 105.76 105.77 1.6M
2025-01-08 105.88 105.88 105.82 105.82 1.7M
2025-01-07 105.93 105.93 105.87 105.89 2.4M
2025-01-06 105.96 105.96 105.93 105.93 3.2M
2025-01-03 105.93 105.94 105.90 105.93 12.3M
2025-01-02 105.96 105.96 105.88 105.89 10.6M