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
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
2023-12-29 102.61 102.98 102.59 102.65 12.5M
2023-12-28 102.57 102.59 102.48 102.54 10.2M
2023-12-27 102.41 102.49 102.41 102.47 9.2M
2023-12-26 102.37 102.50 102.33 102.41 13.5M
2023-12-25 102.38 102.38 102.30 102.37 9.1M
2023-12-22 102.36 102.36 102.29 102.34 5.8M
2023-12-21 102.28 102.30 102.24 102.30 6.9M
2023-12-20 102.30 102.30 102.28 102.28 10.3M
2023-12-19 102.28 102.30 102.27 102.30 12.0M
2023-12-18 102.27 102.29 102.26 102.28 8.7M
2023-12-15 102.23 102.26 102.20 102.26 12.3M
2023-12-14 102.20 102.24 102.20 102.23 7.9M
2023-12-13 102.15 102.20 102.11 102.20 7.8M
2023-12-12 102.12 102.15 102.12 102.15 8.2M
2023-12-11 102.09 102.13 102.09 102.12 7.4M
2023-12-08 102.07 102.09 102.07 102.09 4.8M
2023-12-07 102.04 102.09 102.00 102.06 4.9M
2023-12-06 102.04 102.04 102.04 102.04 9.1M
2023-12-05 102.09 102.09 102.02 102.04 6.2M
2023-12-04 102.05 102.06 102.05 102.05 4.9M
2023-12-01 102.03 102.09 102.03 102.05 4.7M
2023-11-30 101.97 102.05 101.96 102.03 4.7M
2023-11-29 102.03 102.03 101.98 102.00 4.6M
2023-11-28 102.03 102.03 102.02 102.03 3.3M
2023-11-27 102.03 102.07 102.00 102.03 2.7M
2023-11-24 102.08 102.08 102.02 102.03 2.7M
2023-11-23 102.00 102.08 102.00 102.04 2.3M
2023-11-22 102.10 102.10 102.06 102.06 2.1M
2023-11-21 102.10 102.10 102.08 102.09 1.6M
2023-11-20 102.11 102.11 102.06 102.09 1.7M
2023-11-17 102.10 102.11 102.09 102.11 1.6M
2023-11-16 102.07 102.10 102.07 102.09 1.4M
2023-11-15 102.07 102.07 102.05 102.07 2.2M
2023-11-14 102.06 102.06 102.00 102.03 2.0M
2023-11-13 101.99 102.01 101.99 102.01 1.8M
2023-11-10 102.00 102.00 101.94 101.99 1.8M
2023-11-09 101.96 101.97 101.94 101.97 2.0M
2023-11-08 101.98 101.98 101.91 101.97 1.9M
2023-11-07 101.96 102.00 101.96 101.99 1.8M
2023-11-06 101.99 102.01 101.98 101.99 1.6M
2023-11-03 101.99 102.00 101.96 101.99 1.6M
2023-11-02 101.95 101.99 101.95 101.99 1.6M
2023-11-01 101.95 101.96 101.95 101.95 1.6M
2023-10-31 101.88 101.98 101.88 101.97 1.8M
2023-10-30 101.90 101.94 101.86 101.92 2.2M
2023-10-27 101.87 101.92 101.87 101.91 1.6M
2023-10-26 101.89 101.92 101.87 101.88 1.9M
2023-10-25 101.84 101.88 101.79 101.88 1.7M
2023-10-24 101.86 101.87 101.78 101.84 1.7M
2023-10-23 101.85 101.87 101.85 101.86 1.6M
2023-10-20 101.76 101.86 101.76 101.84 3.5M
2023-10-19 101.83 101.86 101.81 101.81 1.6M
2023-10-18 101.86 101.90 101.86 101.86 1.6M
2023-10-17 101.92 101.94 101.89 101.91 2.3M
2023-10-16 101.89 101.92 101.87 101.91 1.7M
2023-10-13 101.88 101.90 101.82 101.89 1.9M
2023-10-12 101.89 101.89 101.85 101.86 1.7M
2023-10-11 101.91 101.91 101.86 101.87 1.7M
2023-10-10 101.91 101.92 101.91 101.91 1.8M
2023-10-09 101.90 101.95 101.77 101.91 3.6M
2023-09-28 101.85 101.94 101.85 101.92 4.8M
2023-09-27 101.77 101.80 101.71 101.75 3.0M
2023-09-26 101.85 101.85 101.81 101.82 2.1M
2023-09-25 101.84 101.85 101.84 101.84 2.0M
2023-09-22 101.84 101.85 101.84 101.84 1.8M
2023-09-21 101.86 101.86 101.76 101.83 2.6M
2023-09-20 101.82 101.82 101.77 101.81 1.5M
2023-09-19 101.83 101.83 101.81 101.81 1.0M
2023-09-18 101.79 101.83 101.79 101.80 1.6M
2023-09-15 101.88 101.88 101.79 101.84 1.7M
2023-09-14 101.83 101.83 101.82 101.83 1.6M
2023-09-13 101.79 101.84 101.79 101.83 1.6M
2023-09-12 101.74 101.82 101.74 101.82 1.6M
2023-09-11 101.81 101.81 101.77 101.79 1.6M
2023-09-08 101.81 101.83 101.80 101.80 1.6M
2023-09-07 101.90 101.90 101.81 101.82 1.8M
2023-09-06 101.90 101.90 101.86 101.86 1.6M
2023-09-05 101.91 101.91 101.90 101.90 1.5M
2023-09-04 101.88 101.88 101.87 101.88 1.6M
2023-09-01 101.90 101.91 101.90 101.90 0.6M
2023-08-31 101.85 101.91 101.83 101.90 1.6M
2023-08-30 101.88 101.88 101.84 101.85 1.9M
2023-08-29 101.87 101.87 101.82 101.83 1.2M
2023-08-28 101.84 101.88 101.84 101.87 1.8M
2023-08-25 101.89 101.90 101.89 101.89 1.2M
2023-08-24 101.90 101.90 101.89 101.90 2.8M
2023-08-23 101.92 101.92 101.89 101.89 2.1M
2023-08-22 101.90 101.91 101.89 101.90 1.7M
2023-08-21 101.91 101.91 101.90 101.91 1.9M
2023-08-18 101.87 101.91 101.87 101.91 2.3M
2023-08-17 101.93 101.93 101.86 101.89 1.6M
2023-08-16 101.89 101.89 101.86 101.88 2.0M
2023-08-15 101.89 101.89 101.85 101.88 1.8M
2023-08-14 101.84 101.85 101.80 101.85 1.9M
2023-08-11 101.81 101.83 101.80 101.83 1.7M
2023-08-10 101.75 101.85 101.75 101.81 1.7M
2023-08-09 101.78 101.80 101.78 101.79 1.6M
2023-08-08 101.80 101.81 101.72 101.76 1.9M
2023-08-07 101.79 101.79 101.75 101.78 1.9M
2023-08-04 101.72 101.79 101.72 101.79 1.7M
2023-08-03 101.76 101.77 101.76 101.77 1.6M
2023-08-02 101.73 101.75 101.73 101.74 1.5M
2023-08-01 101.71 101.72 101.71 101.72 1.6M
2023-07-31 101.63 101.68 101.63 101.67 2.0M
2023-07-28 101.73 101.73 101.68 101.68 1.7M
2023-07-27 101.67 101.69 101.67 101.68 1.6M
2023-07-26 101.63 101.65 101.63 101.65 1.9M
2023-07-25 101.64 101.65 101.62 101.64 1.8M
2023-07-24 101.68 101.70 101.67 101.69 1.9M
2023-07-21 101.66 101.67 101.66 101.66 1.9M
2023-07-20 101.64 101.65 101.63 101.64 1.6M
2023-07-19 101.64 101.66 101.63 101.64 1.7M
2023-07-18 101.63 101.64 101.62 101.64 1.7M
2023-07-17 101.58 101.60 101.57 101.60 1.7M
2023-07-14 101.57 101.58 101.55 101.57 1.7M
2023-07-13 101.58 101.58 101.57 101.57 1.6M
2023-07-12 101.59 101.59 101.58 101.58 1.6M
2023-07-11 101.58 101.60 101.58 101.60 1.7M
2023-07-10 101.60 101.60 101.57 101.58 1.7M
2023-07-07 101.56 101.62 101.56 101.60 2.3M
2023-07-06 101.54 101.59 101.54 101.56 1.9M
2023-07-05 101.52 101.56 101.52 101.54 2.4M
2023-07-04 101.46 101.56 101.46 101.52 3.7M
2023-07-03 101.49 101.53 101.47 101.51 2.1M
2023-06-30 101.50 101.52 101.47 101.52 3.0M
2023-06-29 101.43 101.46 101.43 101.45 2.6M
2023-06-28 101.43 101.46 101.38 101.43 2.5M
2023-06-27 101.45 101.45 101.38 101.38 4.5M
2023-06-26 101.33 101.43 101.33 101.41 3.2M
2023-06-21 101.37 101.38 101.31 101.37 3.7M
2023-06-20 101.35 101.37 101.34 101.36 3.1M
2023-06-19 101.37 101.37 101.33 101.34 2.6M
2023-06-16 101.39 101.40 101.37 101.38 2.3M
2023-06-15 101.41 101.42 101.40 101.40 2.0M
2023-06-14 101.44 101.44 101.42 101.42 2.9M
2023-06-13 101.40 101.42 101.40 101.42 3.0M
2023-06-12 101.39 101.41 101.39 101.40 3.4M
2023-06-09 101.36 101.38 101.36 101.38 3.4M
2023-06-08 101.37 101.37 101.36 101.36 2.8M
2023-06-07 101.37 101.38 101.36 101.38 4.2M
2023-06-06 101.31 101.36 101.31 101.36 3.6M
2023-06-05 101.30 101.31 101.28 101.31 5.1M
2023-06-02 101.23 101.33 101.23 101.29 6.0M
2023-06-01 101.27 101.32 101.27 101.29 4.5M
2023-05-31 101.25 101.29 101.25 101.27 4.2M
2023-05-30 101.23 101.25 101.23 101.25 4.1M
2023-05-29 101.13 101.22 101.13 101.22 4.0M
2023-05-26 101.18 101.19 101.18 101.18 3.5M
2023-05-25 101.19 101.19 101.16 101.17 3.4M
2023-05-24 101.24 101.24 101.14 101.21 6.2M
2023-05-23 101.11 101.19 101.11 101.19 3.9M
2023-05-22 101.10 101.12 101.10 101.11 3.1M
2023-05-19 101.08 101.09 101.06 101.07 2.7M
2023-05-18 101.06 101.07 101.05 101.06 4.7M
2023-05-17 101.06 101.08 101.06 101.06 3.4M
2023-05-16 101.06 101.08 101.05 101.05 3.3M
2023-05-15 101.08 101.08 101.06 101.06 4.2M
2023-05-12 101.03 101.06 101.03 101.05 3.9M
2023-05-11 101.04 101.06 101.03 101.04 4.7M
2023-05-10 100.98 101.03 100.98 101.01 2.5M
2023-05-09 100.90 100.99 100.90 100.98 3.2M
2023-05-08 100.93 100.95 100.93 100.94 2.1M
2023-05-05 100.92 100.95 100.92 100.95 2.9M
2023-05-04 100.85 100.88 100.85 100.88 3.8M
2023-04-28 100.85 100.86 100.84 100.86 4.7M
2023-04-27 100.79 100.87 100.79 100.85 2.9M
2023-04-26 100.80 100.80 100.78 100.79 3.6M
2023-04-25 100.80 100.80 100.79 100.79 2.5M
2023-04-24 100.80 100.85 100.77 100.81 2.9M
2023-04-21 100.77 100.80 100.77 100.80 3.1M
2023-04-20 100.76 100.78 100.75 100.77 2.9M
2023-04-19 100.74 100.75 100.74 100.75 2.3M
2023-04-18 100.72 100.72 100.71 100.72 2.6M
2023-04-17 100.70 100.72 100.70 100.70 4.3M
2023-04-14 100.72 100.73 100.69 100.71 3.3M
2023-04-13 100.73 100.73 100.70 100.72 3.4M
2023-04-12 100.71 100.75 100.71 100.73 3.9M
2023-04-11 100.72 100.72 100.70 100.71 2.0M
2023-04-10 100.64 100.70 100.62 100.70 1.7M
2023-04-07 100.62 100.66 100.61 100.66 2.2M
2023-04-06 100.63 100.63 100.61 100.61 1.5M
2023-04-04 100.62 100.62 100.56 100.62 1.8M
2023-04-03 100.63 100.63 100.60 100.61 1.5M
2023-03-31 100.60 100.64 100.60 100.63 1.6M
2023-03-30 100.58 100.59 100.56 100.56 1.5M
2023-03-29 100.52 100.55 100.52 100.55 1.6M
2023-03-28 100.51 100.53 100.50 100.52 1.8M
2023-03-27 100.50 100.51 100.50 100.51 1.6M
2023-03-24 100.49 100.50 100.47 100.48 1.6M
2023-03-23 100.48 100.48 100.47 100.47 1.6M
2023-03-22 100.45 100.45 100.45 100.45 1.7M
2023-03-21 100.46 100.47 100.43 100.45 1.7M
2023-03-20 100.41 100.46 100.35 100.45 1.7M
2023-03-17 100.37 100.39 100.36 100.37 1.7M
2023-03-16 100.37 100.38 100.36 100.36 1.8M
2023-03-15 100.32 100.37 100.32 100.36 1.6M
2023-03-14 100.39 100.42 100.37 100.37 1.7M
2023-03-13 100.37 100.38 100.37 100.37 1.5M
2023-03-10 100.38 100.38 100.35 100.37 1.5M
2023-03-09 100.36 100.36 100.31 100.36 1.5M
2023-03-08 100.35 100.38 100.35 100.35 1.6M
2023-03-07 100.32 100.34 100.27 100.34 1.7M
2023-03-06 100.23 100.27 100.23 100.27 1.7M
2023-03-03 100.21 100.24 100.21 100.23 1.5M
2023-03-02 100.28 100.28 100.20 100.21 1.0M
2023-03-01 100.23 100.24 100.23 100.23 1.6M
2023-02-28 100.23 100.23 100.22 100.22 1.5M
2023-02-27 100.23 100.24 100.22 100.24 1.5M
2023-02-24 100.19 100.28 100.19 100.24 1.5M
2023-02-23 100.24 100.25 100.21 100.24 1.6M
2023-02-22 100.23 100.25 100.23 100.25 1.5M
2023-02-21 100.24 100.26 100.24 100.25 1.5M
2023-02-20 100.26 100.30 100.24 100.27 1.6M
2023-02-17 100.31 100.31 100.29 100.31 1.6M
2023-02-16 100.25 100.31 100.25 100.31 1.6M
2023-02-15 100.29 100.30 100.28 100.30 1.5M
2023-02-14 100.27 100.30 100.25 100.25 1.4M
2023-02-13 100.24 100.27 100.23 100.26 1.7M
2023-02-10 100.24 100.26 100.22 100.24 1.6M
2023-02-09 100.24 100.24 100.21 100.23 1.6M
2023-02-08 100.20 100.21 100.19 100.21 1.6M
2023-02-07 100.21 100.22 100.15 100.20 1.6M
2023-02-06 100.22 100.23 100.19 100.20 1.6M
2023-02-03 100.22 100.24 100.20 100.24 1.6M
2023-02-02 100.16 100.20 100.16 100.20 1.6M
2023-02-01 100.14 100.19 100.14 100.16 1.6M
2023-01-31 100.11 100.18 100.05 100.17 1.6M
2023-01-30 100.00 100.07 100.00 100.06 1.6M
2023-01-20 100.05 100.05 100.03 100.05 1.6M
2023-01-19 100.01 100.05 100.01 100.01 1.5M
2023-01-18 100.05 100.10 100.00 100.01 1.6M
2023-01-17 100.02 100.05 100.00 100.05 1.5M
2023-01-16 100.07 100.07 100.02 100.05 1.6M
2023-01-13 100.11 100.13 100.10 100.10 1.5M
2023-01-12 100.14 100.15 100.13 100.14 1.6M
2023-01-11 100.06 100.10 100.02 100.10 1.6M
2023-01-10 100.12 100.12 100.09 100.11 1.6M
2023-01-09 100.17 100.18 100.13 100.15 1.5M
2023-01-06 100.26 100.26 100.15 100.17 1.5M
2023-01-05 100.35 100.40 100.28 100.31 1.6M
2023-01-04 100.30 100.40 100.30 100.38 1.9M
2023-01-03 100.29 100.33 100.28 100.29 3.9M