平安中债-中高等级公司债利差因子ETF (511030)

511030
🏛️ 中国 →
105.98
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 10.38 10.38 10.38 10.38 0.9M
2021-12-30 10.38 10.38 10.38 10.38 0.1M
2021-12-29 10.37 10.38 10.37 10.38 0.1M
2021-12-28 10.37 10.37 10.37 10.37 0.1M
2021-12-27 10.37 10.37 10.37 10.37 0.0M
2021-12-24 10.37 10.37 10.37 10.37 0.0M
2021-12-23 10.37 10.37 10.36 10.37 0.1M
2021-12-22 10.37 10.37 10.37 10.37 0.0M
2021-12-21 10.36 10.39 10.36 10.37 1.0M
2021-12-20 10.35 10.37 10.35 10.36 1.4M
2021-12-17 10.36 10.37 10.36 10.36 0.3M
2021-12-16 10.36 10.36 10.36 10.36 0.0M
2021-12-15 10.38 10.38 10.35 10.36 2.2M
2021-12-14 10.44 10.55 10.44 10.45 2.0M
2021-12-13 10.44 10.46 10.44 10.46 1.0M
2021-12-10 10.43 10.44 10.43 10.43 0.0M
2021-12-09 10.43 10.43 10.43 10.43 0.1M
2021-12-08 10.43 10.45 10.43 10.43 0.3M
2021-12-07 10.44 10.44 10.43 10.43 0.1M
2021-12-06 10.43 10.44 10.43 10.44 0.1M
2021-12-03 10.43 10.43 10.42 10.43 0.0M
2021-12-02 10.42 10.42 10.42 10.42 0.1M
2021-12-01 10.42 10.42 10.42 10.42 0.0M
2021-11-30 10.42 10.42 10.42 10.42 0.2M
2021-11-29 10.42 10.42 10.42 10.42 0.0M
2021-11-26 10.41 10.41 10.41 10.41 0.1M
2021-11-25 10.41 10.41 10.40 10.41 0.1M
2021-11-24 10.41 10.41 10.41 10.41 0.0M
2021-11-23 10.41 10.41 10.41 10.41 0.0M
2021-11-22 10.40 10.41 10.40 10.41 0.0M
2021-11-19 10.40 10.40 10.40 10.40 0.0M
2021-11-18 10.40 10.40 10.40 10.40 0.0M
2021-11-17 10.39 10.40 10.39 10.40 0.0M
2021-11-16 10.40 10.40 10.40 10.40 0.0M
2021-11-15 10.39 10.45 10.39 10.40 0.3M
2021-11-12 10.39 10.40 10.39 10.40 0.0M
2021-11-11 10.39 10.40 10.39 10.40 0.0M
2021-11-10 10.39 10.40 10.36 10.40 0.2M
2021-11-09 10.40 10.40 10.40 10.40 0.0M
2021-11-08 10.40 10.40 10.40 10.40 0.0M
2021-11-05 10.39 10.39 10.39 10.39 0.1M
2021-11-04 10.39 10.39 10.38 10.39 0.0M
2021-11-03 10.38 10.47 10.38 10.38 0.3M
2021-11-02 10.37 10.38 10.37 10.37 0.0M
2021-11-01 10.37 10.37 10.37 10.37 0.1M
2021-10-29 10.37 10.37 10.37 10.37 0.0M
2021-10-28 10.36 10.36 10.35 10.36 0.1M
2021-10-27 10.35 10.36 10.35 10.35 0.1M
2021-10-26 10.35 10.36 10.35 10.35 0.3M
2021-10-25 10.35 10.36 10.35 10.35 0.3M
2021-10-22 10.35 10.35 10.35 10.35 0.0M
2021-10-21 10.34 10.35 10.34 10.35 0.0M
2021-10-20 10.34 10.35 10.34 10.34 0.0M
2021-10-19 10.35 10.35 10.34 10.34 0.0M
2021-10-18 10.34 10.38 10.34 10.34 0.2M
2021-10-15 10.35 10.35 10.34 10.34 0.0M
2021-10-14 10.35 10.35 10.35 10.35 0.0M
2021-10-13 10.35 10.35 10.35 10.35 0.0M
2021-10-12 10.35 10.38 10.35 10.35 0.2M
2021-10-11 10.35 10.35 10.35 10.35 0.0M
2021-10-08 10.34 10.38 10.34 10.35 0.3M
2021-09-30 10.34 10.35 10.34 10.35 0.0M
2021-09-29 10.35 10.39 10.35 10.35 0.4M
2021-09-28 10.35 10.35 10.35 10.35 0.0M
2021-09-27 10.36 10.36 10.35 10.36 0.0M
2021-09-24 10.36 10.37 10.36 10.36 0.0M
2021-09-23 10.37 10.37 10.35 10.36 0.1M
2021-09-22 10.36 10.37 10.35 10.36 0.0M
2021-09-17 10.37 10.37 10.36 10.36 0.0M
2021-09-16 10.38 10.38 10.36 10.37 0.1M
2021-09-15 10.39 10.39 10.38 10.38 0.0M
2021-09-14 10.38 10.38 10.38 10.38 0.0M
2021-09-13 10.38 10.39 10.38 10.38 0.1M
2021-09-10 10.37 10.42 10.37 10.38 0.4M
2021-09-09 10.37 10.38 10.36 10.37 0.6M
2021-09-08 10.37 10.39 10.36 10.37 0.3M
2021-09-07 10.36 10.37 10.36 10.37 0.0M
2021-09-06 10.37 10.37 10.36 10.36 0.0M
2021-09-03 10.38 10.38 10.36 10.37 0.1M
2021-09-02 10.39 10.42 10.37 10.38 0.4M
2021-09-01 10.39 10.45 10.36 10.38 0.5M
2021-08-31 10.39 10.46 10.36 10.39 0.6M
2021-08-30 10.38 10.40 10.36 10.38 0.5M
2021-08-27 10.36 10.37 10.36 10.37 0.0M
2021-08-26 10.37 10.37 10.35 10.36 0.1M
2021-08-25 10.35 10.37 10.34 10.36 2.2M
2021-08-24 10.36 10.40 10.34 10.35 0.3M
2021-08-23 10.35 10.35 10.33 10.35 0.1M
2021-08-20 10.32 10.36 10.32 10.34 0.1M
2021-08-19 10.32 10.40 10.32 10.33 0.3M
2021-08-18 10.32 10.33 10.31 10.33 0.1M
2021-08-17 10.32 10.35 10.31 10.33 0.1M
2021-08-16 10.32 10.37 10.32 10.33 0.5M
2021-08-13 10.31 10.42 10.31 10.33 0.4M
2021-08-12 10.32 10.35 10.31 10.32 0.1M
2021-08-11 10.31 10.37 10.30 10.31 1.1M
2021-08-10 10.30 10.31 10.29 10.30 0.2M
2021-08-09 10.33 10.33 10.30 10.31 0.2M
2021-08-06 10.31 10.40 10.27 10.32 0.5M
2021-08-05 10.35 10.46 10.27 10.32 0.8M
2021-08-04 10.37 10.39 10.34 10.36 0.2M
2021-08-03 10.34 10.48 10.34 10.37 0.2M
2021-08-02 10.40 10.49 10.34 10.36 0.3M
2021-07-30 10.54 10.54 10.53 10.54 0.0M
2021-07-29 10.53 10.54 10.52 10.54 0.0M
2021-07-28 10.52 10.56 10.51 10.53 0.1M
2021-07-27 10.52 10.52 10.51 10.51 0.1M
2021-07-26 10.52 10.55 10.52 10.53 0.2M
2021-07-23 10.50 10.52 10.50 10.51 0.0M
2021-07-22 10.51 10.51 10.51 10.51 0.0M
2021-07-21 10.50 10.51 10.49 10.51 0.0M
2021-07-20 10.50 10.51 10.50 10.51 0.0M
2021-07-19 10.50 10.50 10.49 10.50 0.0M
2021-07-16 10.50 10.50 10.50 10.50 0.0M
2021-07-15 10.49 10.50 10.49 10.49 0.0M
2021-07-14 10.49 10.50 10.49 10.50 0.0M
2021-07-13 10.50 10.50 10.48 10.48 0.0M
2021-07-12 10.47 10.49 10.47 10.48 0.0M
2021-07-09 10.45 10.52 10.45 10.47 0.3M
2021-07-08 10.46 10.70 10.46 10.46 0.1M
2021-07-07 10.45 10.60 10.45 10.45 1.5M
2021-07-06 10.44 10.49 10.44 10.45 0.5M
2021-07-05 10.43 10.44 10.43 10.44 0.0M
2021-07-02 10.44 10.44 10.44 10.44 0.0M
2021-07-01 10.42 10.44 10.42 10.44 0.0M
2021-06-30 10.42 10.43 10.41 10.43 0.0M
2021-06-29 10.42 10.42 10.41 10.42 0.0M
2021-06-28 10.42 10.42 10.42 10.42 0.0M
2021-06-25 10.42 10.42 10.42 10.42 0.0M
2021-06-24 10.41 10.42 10.41 10.42 0.0M
2021-06-23 10.41 10.42 10.41 10.41 0.0M
2021-06-22 10.43 10.43 10.42 10.42 0.0M
2021-06-21 10.41 10.41 10.40 10.40 0.0M
2021-06-18 10.40 10.40 10.40 10.40 0.0M
2021-06-17 10.38 10.42 10.38 10.41 0.0M
2021-06-16 10.39 10.40 10.39 10.40 0.0M
2021-06-15 10.39 10.39 10.38 10.38 0.0M
2021-06-11 10.41 10.41 10.38 10.39 0.1M
2021-06-10 10.43 10.43 10.41 10.41 0.0M
2021-06-09 10.42 10.42 10.41 10.41 0.0M
2021-06-08 10.39 10.41 10.39 10.41 0.1M
2021-06-07 10.40 10.41 10.40 10.41 0.0M
2021-06-04 10.43 10.43 10.42 10.42 0.0M
2021-06-03 10.44 10.45 10.42 10.42 0.1M
2021-06-02 10.42 10.42 10.42 10.42 0.1M
2021-06-01 10.42 10.42 10.41 10.41 0.0M
2021-05-31 10.41 10.42 10.41 10.42 0.0M
2021-05-28 10.41 10.45 10.41 10.43 0.0M
2021-05-27 10.42 10.42 10.42 10.42 0.0M
2021-05-26 10.40 10.42 10.40 10.42 0.0M
2021-05-25 10.43 10.43 10.43 10.43 0.0M
2021-05-24 10.41 10.41 10.41 10.41 0.0M
2021-05-21 10.48 10.48 10.41 10.41 0.0M
2021-05-20 10.41 10.41 10.39 10.40 0.0M
2021-05-19 10.40 10.41 10.40 10.41 0.0M
2021-05-18 10.41 10.41 10.40 10.41 0.0M
2021-05-17 10.39 10.41 10.39 10.40 0.0M
2021-05-14 10.41 10.41 10.40 10.40 0.0M
2021-05-13 10.39 10.40 10.39 10.40 0.0M
2021-05-12 10.39 10.39 10.39 10.39 0.0M
2021-05-11 10.39 10.39 10.39 10.39 0.0M
2021-05-10 10.38 10.39 10.38 10.39 0.0M
2021-05-07 10.38 10.39 10.38 10.38 0.0M
2021-05-06 10.37 10.38 10.37 10.37 0.0M
2021-04-30 10.38 10.38 10.37 10.37 0.0M
2021-04-29 10.38 10.38 10.37 10.37 0.0M
2021-04-28 10.36 10.38 10.36 10.38 0.0M
2021-04-27 10.39 10.39 10.37 10.37 0.0M
2021-04-26 10.38 10.38 10.36 10.38 0.0M
2021-04-23 10.39 10.39 10.36 10.36 0.1M
2021-04-22 10.36 10.40 10.34 10.36 0.1M
2021-04-21 10.35 10.43 10.34 10.35 0.1M
2021-04-20 10.34 10.35 10.33 10.34 0.0M
2021-04-19 10.36 10.36 10.34 10.34 0.0M
2021-04-16 10.37 10.37 10.35 10.35 0.0M
2021-04-15 10.38 10.39 10.36 10.36 0.1M
2021-04-14 10.38 10.43 10.35 10.38 0.2M
2021-04-13 10.40 10.43 10.36 10.38 0.2M
2021-04-12 10.38 10.45 10.35 10.37 0.2M
2021-04-09 10.33 10.40 10.31 10.36 0.1M
2021-04-08 10.34 10.35 10.33 10.34 0.0M
2021-04-07 10.35 10.36 10.34 10.34 0.0M
2021-04-06 10.37 10.39 10.33 10.35 0.0M
2021-04-02 10.36 10.42 10.30 10.36 0.1M
2021-04-01 10.38 10.43 10.33 10.36 0.2M
2021-03-31 10.32 10.38 10.31 10.36 0.1M
2021-03-30 10.37 10.37 10.33 10.33 0.0M
2021-03-29 10.33 10.36 10.30 10.34 0.1M
2021-03-26 10.31 10.33 10.31 10.33 0.0M
2021-03-25 10.32 10.33 10.30 10.30 0.0M
2021-03-24 10.35 10.38 10.30 10.32 0.1M
2021-03-23 10.35 10.37 10.33 10.35 0.0M
2021-03-22 10.35 10.40 10.32 10.35 0.1M
2021-03-19 10.37 10.40 10.33 10.35 0.1M
2021-03-18 10.35 10.42 10.32 10.35 0.1M
2021-03-17 10.31 10.44 10.30 10.34 0.1M
2021-03-16 10.30 10.48 10.30 10.31 0.2M
2021-03-15 10.29 10.44 10.29 10.30 0.1M
2021-03-12 10.29 10.35 10.29 10.32 0.0M
2021-03-11 10.32 10.33 10.30 10.30 0.0M
2021-03-10 10.30 10.30 10.30 10.30 0.0M
2021-03-09 10.28 10.29 10.28 10.29 0.0M
2021-03-08 10.28 10.30 10.28 10.28 0.0M
2021-03-05 10.28 10.28 10.28 10.28 0.0M
2021-03-04 10.29 10.29 10.28 10.28 0.0M
2021-03-03 10.29 10.29 10.29 10.29 0.0M
2021-03-02 10.28 10.28 10.28 10.28 0.0M
2021-03-01 10.28 10.29 10.28 10.29 0.0M
2021-02-26 10.25 10.28 10.25 10.28 0.0M
2021-02-25 10.28 10.29 10.28 10.28 0.0M
2021-02-24 10.29 10.29 10.27 10.29 0.0M
2021-02-23 10.27 10.28 10.25 10.28 0.0M
2021-02-22 10.24 10.27 10.24 10.25 0.0M
2021-02-19 10.24 10.25 10.24 10.25 0.0M
2021-02-18 10.25 10.25 10.23 10.25 0.0M
2021-02-10 10.26 10.34 10.18 10.27 0.2M
2021-02-09 10.25 10.35 10.25 10.26 0.2M
2021-02-08 10.23 10.45 10.21 10.24 0.1M
2021-02-05 10.26 10.29 10.21 10.24 0.1M
2021-02-04 10.25 10.29 10.20 10.24 0.1M
2021-02-03 10.27 10.27 10.23 10.25 0.0M
2021-02-02 10.30 10.30 10.25 10.25 0.0M
2021-02-01 10.33 10.33 10.28 10.29 0.1M
2021-01-29 10.30 10.45 10.30 10.31 0.2M
2021-01-28 10.27 10.37 10.27 10.29 0.2M
2021-01-27 10.28 10.40 10.27 10.28 0.3M
2021-01-26 10.29 10.35 10.26 10.26 0.1M
2021-01-25 10.30 10.52 10.28 10.29 0.2M
2021-01-22 10.27 10.90 10.26 10.30 0.1M
2021-01-21 10.25 10.33 10.25 10.26 0.1M
2021-01-20 10.28 10.40 10.21 10.27 0.3M
2021-01-19 10.26 10.43 10.18 10.27 0.1M
2021-01-18 10.26 10.39 10.19 10.26 0.2M
2021-01-15 10.25 10.28 10.17 10.26 0.7M
2021-01-14 10.30 10.30 10.25 10.25 0.1M
2021-01-13 10.22 10.35 10.22 10.26 0.1M
2021-01-12 10.24 10.24 10.22 10.23 0.1M
2021-01-11 10.15 10.21 10.15 10.21 0.0M
2021-01-07 101.98 102.50 101.51 101.77 0.0M
2021-01-06 101.54 102.16 101.16 101.89 0.0M
2021-01-05 101.86 101.90 101.85 101.85 0.0M
2021-01-04 102.10 102.23 102.10 102.23 0.0M