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
2022-12-30 10.10 10.17 10.09 10.10 12.0M
2022-12-29 10.08 10.16 10.07 10.09 8.7M
2022-12-28 9.98 10.14 9.97 10.08 16.7M
2022-12-27 9.90 10.00 9.89 9.98 14.0M
2022-12-26 9.98 9.98 9.80 9.90 15.2M
2022-12-23 9.99 10.00 9.96 9.97 9.6M
2022-12-22 9.98 9.99 9.98 9.99 6.8M
2022-12-21 9.98 9.99 9.96 9.99 10.4M
2022-12-20 9.99 10.01 9.96 9.98 10.9M
2022-12-19 10.03 10.03 9.95 9.98 17.0M
2022-12-16 10.02 10.03 10.02 10.03 7.3M
2022-12-15 10.01 10.03 10.01 10.03 9.1M
2022-12-14 10.01 10.03 10.00 10.01 12.4M
2022-12-13 10.07 10.08 10.00 10.02 13.3M
2022-12-12 10.20 10.21 10.07 10.08 23.1M
2022-12-09 10.22 10.22 10.20 10.20 7.9M
2022-12-08 10.23 10.24 10.22 10.22 11.1M
2022-12-07 10.23 10.23 10.23 10.23 9.5M
2022-12-06 10.26 10.26 10.21 10.23 11.2M
2022-12-05 10.25 10.27 10.23 10.25 18.3M
2022-12-02 10.23 10.25 10.20 10.24 12.0M
2022-12-01 10.23 10.23 10.16 10.23 8.4M
2022-11-30 10.07 10.28 10.07 10.23 27.9M
2022-11-29 10.06 10.10 10.04 10.07 16.3M
2022-11-28 10.08 10.10 10.05 10.06 23.5M
2022-11-25 10.08 10.10 10.08 10.08 10.2M
2022-11-24 10.03 10.13 10.03 10.08 15.4M
2022-11-23 10.01 10.03 10.00 10.02 11.7M
2022-11-22 10.03 10.05 10.00 10.00 14.1M
2022-11-21 10.04 10.05 10.00 10.02 12.8M
2022-11-18 10.02 10.04 9.99 10.03 15.7M
2022-11-17 10.13 10.15 10.01 10.02 24.1M
2022-11-16 10.22 10.22 10.08 10.13 35.1M
2022-11-15 10.20 10.29 10.20 10.22 23.5M
2022-11-14 10.24 10.24 10.18 10.20 25.9M
2022-11-11 10.18 10.27 10.18 10.24 30.9M
2022-11-10 10.17 10.29 10.15 10.18 31.4M
2022-11-09 10.10 10.20 10.09 10.17 31.2M
2022-11-08 10.12 10.13 10.04 10.10 29.2M
2022-11-07 10.18 10.19 10.11 10.12 25.8M
2022-11-04 10.22 10.23 10.16 10.18 17.7M
2022-11-03 10.23 10.23 10.22 10.22 3.6M
2022-11-02 10.22 10.24 10.22 10.22 10.9M
2022-11-01 10.23 10.23 10.22 10.22 6.2M
2022-10-31 10.24 10.25 10.22 10.23 17.9M
2022-10-28 10.24 10.26 10.24 10.24 11.5M
2022-10-27 10.25 10.25 10.24 10.24 8.8M
2022-10-26 10.25 10.25 10.25 10.25 12.0M
2022-10-25 10.26 10.27 10.24 10.25 9.0M
2022-10-24 10.27 10.28 10.26 10.26 18.9M
2022-10-21 10.27 10.28 10.27 10.27 9.6M
2022-10-20 10.28 10.28 10.27 10.27 3.8M
2022-10-19 10.28 10.28 10.27 10.28 13.1M
2022-10-18 10.28 10.30 10.27 10.28 5.2M
2022-10-17 10.26 10.29 10.26 10.28 8.7M
2022-10-14 10.26 10.28 10.26 10.26 6.0M
2022-10-13 10.27 10.27 10.26 10.26 4.3M
2022-10-12 10.25 10.28 10.25 10.26 6.3M
2022-10-11 10.24 10.25 10.23 10.25 3.0M
2022-10-10 10.25 10.26 10.24 10.24 3.1M
2022-09-30 10.25 10.26 10.24 10.25 5.2M
2022-09-29 10.30 10.30 10.00 10.25 18.9M
2022-09-28 10.30 10.31 10.30 10.30 7.9M
2022-09-27 10.31 10.32 10.30 10.31 25.5M
2022-09-26 10.32 10.32 10.31 10.31 13.3M
2022-09-23 10.32 10.34 10.31 10.32 17.4M
2022-09-22 10.31 10.33 10.30 10.32 20.1M
2022-09-21 10.28 10.32 10.27 10.31 11.0M
2022-09-20 10.32 10.32 10.27 10.28 20.2M
2022-09-19 10.33 10.34 10.31 10.32 7.7M
2022-09-16 10.36 10.39 10.31 10.32 24.5M
2022-09-15 10.35 10.36 10.35 10.36 9.4M
2022-09-14 10.37 10.37 10.34 10.35 11.2M
2022-09-13 10.37 10.37 10.36 10.36 9.3M
2022-09-09 10.37 10.37 10.36 10.37 7.7M
2022-09-08 10.36 10.37 10.36 10.36 15.1M
2022-09-07 10.35 10.37 10.35 10.36 11.9M
2022-09-06 10.36 10.36 10.35 10.36 9.9M
2022-09-05 10.35 10.36 10.35 10.36 8.3M
2022-09-02 10.35 10.36 10.35 10.35 7.5M
2022-09-01 10.35 10.36 10.35 10.35 10.3M
2022-08-31 10.34 10.35 10.34 10.35 6.1M
2022-08-30 10.34 10.35 10.34 10.34 2.0M
2022-08-29 10.35 10.35 10.34 10.34 1.4M
2022-08-26 10.36 10.36 10.35 10.35 1.9M
2022-08-25 10.36 10.36 10.35 10.36 2.0M
2022-08-24 10.36 10.36 10.36 10.36 0.1M
2022-08-23 10.36 10.37 10.36 10.36 0.3M
2022-08-22 10.36 10.36 10.36 10.36 0.2M
2022-08-19 10.36 10.37 10.35 10.36 1.8M
2022-08-18 10.37 10.37 10.36 10.37 0.1M
2022-08-17 10.37 10.43 10.36 10.37 5.1M
2022-08-16 10.36 10.38 10.33 10.37 2.7M
2022-08-15 10.35 10.36 10.34 10.36 1.5M
2022-08-12 10.36 10.36 10.35 10.35 0.7M
2022-08-11 10.36 10.36 10.36 10.36 0.5M
2022-08-10 10.37 10.37 10.36 10.36 2.2M
2022-08-09 10.37 10.37 10.30 10.37 2.4M
2022-08-08 10.36 10.38 10.36 10.37 3.0M
2022-08-05 10.36 10.37 10.36 10.36 1.5M
2022-08-04 10.37 10.37 10.36 10.36 0.9M
2022-08-03 10.37 10.37 10.37 10.37 0.8M
2022-08-02 10.36 10.37 10.36 10.36 0.7M
2022-08-01 10.36 10.38 10.36 10.37 1.6M
2022-07-29 10.36 10.36 10.36 10.36 0.6M
2022-07-28 10.36 10.36 10.36 10.36 0.6M
2022-07-27 10.36 10.38 10.36 10.36 2.1M
2022-07-26 10.36 10.36 10.35 10.36 0.2M
2022-07-25 10.37 10.37 10.35 10.36 2.6M
2022-07-22 10.37 10.37 10.37 10.37 2.0M
2022-07-21 10.36 10.37 10.36 10.37 1.3M
2022-07-20 10.36 10.37 10.36 10.36 1.5M
2022-07-19 10.36 10.36 10.36 10.36 0.0M
2022-07-18 10.35 10.36 10.35 10.35 0.4M
2022-07-15 10.35 10.37 10.34 10.35 1.0M
2022-07-14 10.34 10.35 10.33 10.34 3.0M
2022-07-13 10.34 10.34 10.33 10.33 0.9M
2022-07-12 10.33 10.34 10.33 10.34 1.5M
2022-07-11 10.33 10.33 10.32 10.33 0.1M
2022-07-08 10.32 10.33 10.32 10.32 0.3M
2022-07-07 10.32 10.33 10.31 10.32 1.1M
2022-07-06 10.32 10.33 10.32 10.33 1.2M
2022-07-05 10.33 10.33 10.32 10.32 0.4M
2022-07-04 10.33 10.33 10.32 10.33 0.7M
2022-07-01 10.32 10.33 10.32 10.33 0.3M
2022-06-30 10.33 10.33 10.32 10.33 0.9M
2022-06-29 10.33 10.33 10.33 10.33 0.8M
2022-06-28 10.33 10.33 10.32 10.33 0.2M
2022-06-27 10.32 10.33 10.32 10.33 1.8M
2022-06-24 10.33 10.33 10.32 10.33 2.4M
2022-06-23 10.43 10.43 10.41 10.43 0.8M
2022-06-22 10.42 10.43 10.42 10.43 0.4M
2022-06-21 10.42 10.42 10.41 10.42 0.3M
2022-06-20 10.41 10.42 10.40 10.41 0.3M
2022-06-17 10.41 10.41 10.39 10.40 1.0M
2022-06-16 10.41 10.41 10.38 10.41 0.4M
2022-06-15 10.41 10.42 10.40 10.41 0.1M
2022-06-14 10.41 10.42 10.41 10.41 0.4M
2022-06-13 10.43 10.43 10.33 10.41 3.0M
2022-06-10 10.42 10.43 10.42 10.43 0.3M
2022-06-09 10.41 10.43 10.41 10.42 1.5M
2022-06-08 10.41 10.43 10.41 10.41 1.0M
2022-06-07 10.41 10.42 10.40 10.41 3.4M
2022-06-06 10.44 10.44 10.39 10.41 3.2M
2022-06-02 10.44 10.44 10.44 10.44 0.2M
2022-06-01 10.45 10.45 10.44 10.44 1.0M
2022-05-31 10.45 10.45 10.44 10.45 0.9M
2022-05-30 10.45 10.45 10.45 10.45 0.3M
2022-05-27 10.45 10.45 10.45 10.45 0.2M
2022-05-26 10.45 10.46 10.45 10.45 0.8M
2022-05-25 10.44 10.46 10.44 10.45 0.8M
2022-05-24 10.44 10.45 10.44 10.45 0.3M
2022-05-23 10.44 10.46 10.44 10.44 0.5M
2022-05-20 10.44 10.45 10.44 10.44 0.6M
2022-05-19 10.43 10.44 10.43 10.43 0.6M
2022-05-18 10.43 10.44 10.43 10.43 0.4M
2022-05-17 10.41 10.43 10.40 10.43 3.2M
2022-05-16 10.40 10.42 10.40 10.41 1.2M
2022-05-13 10.40 10.41 10.40 10.40 0.8M
2022-05-12 10.40 10.40 10.39 10.40 0.5M
2022-05-11 10.40 10.40 10.39 10.40 0.0M
2022-05-10 10.39 10.40 10.39 10.39 0.3M
2022-05-09 10.39 10.40 10.37 10.39 3.1M
2022-05-06 10.39 10.39 10.39 10.39 2.0M
2022-05-05 10.39 10.39 10.38 10.39 0.8M
2022-04-29 10.39 10.39 10.39 10.39 0.8M
2022-04-28 10.40 10.40 10.37 10.38 1.0M
2022-04-27 10.39 10.40 10.39 10.39 0.7M
2022-04-26 10.39 10.41 10.39 10.39 0.4M
2022-04-25 10.38 10.40 10.38 10.39 1.3M
2022-04-22 10.37 10.39 10.37 10.38 0.8M
2022-04-21 10.38 10.38 10.37 10.38 0.6M
2022-04-20 10.38 10.39 10.38 10.38 0.7M
2022-04-19 10.38 10.39 10.38 10.38 0.6M
2022-04-18 10.38 10.41 10.38 10.38 0.5M
2022-04-15 10.38 10.38 10.38 10.38 0.1M
2022-04-14 10.37 10.39 10.37 10.38 1.8M
2022-04-13 10.37 10.37 10.37 10.37 0.2M
2022-04-12 10.36 10.37 10.36 10.37 0.3M
2022-04-11 10.36 10.37 10.36 10.36 0.4M
2022-04-08 10.36 10.37 10.36 10.36 0.4M
2022-04-07 10.34 10.36 10.34 10.35 0.2M
2022-04-06 10.34 10.35 10.34 10.34 0.0M
2022-04-01 10.34 10.35 10.33 10.34 0.8M
2022-03-31 10.34 10.34 10.31 10.33 0.4M
2022-03-30 10.34 10.34 10.33 10.34 0.3M
2022-03-29 10.33 10.36 10.33 10.33 0.2M
2022-03-28 10.33 10.34 10.33 10.33 0.5M
2022-03-25 10.32 10.33 10.28 10.33 0.9M
2022-03-24 10.33 10.33 10.33 10.33 0.1M
2022-03-23 10.33 10.33 10.33 10.33 0.0M
2022-03-22 10.33 10.34 10.32 10.33 0.4M
2022-03-21 10.33 10.36 10.32 10.33 1.0M
2022-03-18 10.33 10.33 10.33 10.33 0.2M
2022-03-17 10.33 10.33 10.32 10.33 0.1M
2022-03-16 10.33 10.34 10.32 10.33 1.2M
2022-03-15 10.34 10.34 10.33 10.34 0.0M
2022-03-14 10.34 10.34 10.33 10.34 0.9M
2022-03-11 10.34 10.34 10.34 10.34 0.6M
2022-03-10 10.35 10.35 10.34 10.34 0.9M
2022-03-09 10.36 10.37 10.35 10.35 1.0M
2022-03-08 10.35 10.36 10.35 10.36 1.4M
2022-03-07 10.35 10.37 10.35 10.35 0.4M
2022-03-04 10.34 10.37 10.34 10.35 2.8M
2022-03-03 10.36 10.37 10.34 10.35 3.7M
2022-03-02 10.38 10.39 10.36 10.36 2.1M
2022-03-01 10.39 10.40 10.37 10.38 3.5M
2022-02-28 10.40 10.41 10.38 10.39 2.7M
2022-02-25 10.41 10.42 10.41 10.41 0.6M
2022-02-24 10.41 10.42 10.41 10.42 1.2M
2022-02-23 10.42 10.42 10.41 10.42 0.7M
2022-02-22 10.43 10.43 10.42 10.43 0.7M
2022-02-21 10.43 10.43 10.43 10.43 0.3M
2022-02-18 10.43 10.43 10.43 10.43 0.6M
2022-02-17 10.43 10.43 10.43 10.43 0.3M
2022-02-16 10.43 10.43 10.43 10.43 0.1M
2022-02-15 10.43 10.43 10.43 10.43 0.5M
2022-02-14 10.43 10.43 10.43 10.43 1.1M
2022-02-11 10.44 10.44 10.44 10.44 0.6M
2022-02-10 10.44 10.44 10.44 10.44 0.5M
2022-02-09 10.44 10.45 10.44 10.44 0.5M
2022-02-08 10.44 10.45 10.44 10.45 0.8M
2022-02-07 10.43 10.43 10.43 10.43 0.3M
2022-01-28 10.42 10.46 10.42 10.43 1.9M
2022-01-27 10.43 10.43 10.41 10.42 0.7M
2022-01-26 10.42 10.44 10.42 10.43 1.0M
2022-01-25 10.42 10.43 10.42 10.42 0.1M
2022-01-24 10.42 10.42 10.42 10.42 0.1M
2022-01-21 10.41 10.42 10.41 10.42 0.8M
2022-01-20 10.41 10.41 10.41 10.41 0.2M
2022-01-19 10.41 10.41 10.41 10.41 0.2M
2022-01-18 10.41 10.41 10.40 10.41 0.2M
2022-01-17 10.40 10.41 10.40 10.41 1.6M
2022-01-14 10.40 10.40 10.39 10.40 1.3M
2022-01-13 10.39 10.39 10.39 10.39 0.2M
2022-01-12 10.39 10.40 10.38 10.39 0.8M
2022-01-11 10.38 10.39 10.38 10.39 0.1M
2022-01-10 10.39 10.39 10.38 10.39 1.3M
2022-01-07 10.39 10.39 10.38 10.39 0.1M
2022-01-06 10.39 10.39 10.38 10.39 0.1M
2022-01-05 10.38 10.45 10.38 10.39 0.9M
2022-01-04 10.38 10.39 10.38 10.38 0.5M