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
2024-12-31 10.52 10.52 10.51 10.51 20.9M
2024-12-30 10.51 10.52 10.51 10.51 49.6M
2024-12-27 10.51 10.51 10.51 10.51 33.7M
2024-12-26 10.51 10.51 10.50 10.50 41.4M
2024-12-25 10.51 10.51 10.51 10.51 29.6M
2024-12-24 10.52 10.52 10.51 10.51 32.8M
2024-12-23 10.62 10.62 10.62 10.62 28.5M
2024-12-20 10.61 10.62 10.61 10.62 45.2M
2024-12-19 10.61 10.61 10.60 10.60 46.7M
2024-12-18 10.61 10.62 10.60 10.61 18.9M
2024-12-17 10.62 10.62 10.61 10.61 71.6M
2024-12-16 10.62 10.62 10.61 10.62 77.4M
2024-12-13 10.61 10.62 10.61 10.62 39.5M
2024-12-12 10.60 10.61 10.60 10.61 40.2M
2024-12-11 10.60 10.60 10.60 10.60 43.3M
2024-12-10 10.60 10.60 10.60 10.60 55.1M
2024-12-09 10.60 10.60 10.59 10.60 54.1M
2024-12-06 10.59 10.60 10.59 10.60 62.9M
2024-12-05 10.59 10.59 10.59 10.59 42.7M
2024-12-04 10.58 10.59 10.58 10.59 42.8M
2024-12-03 10.58 10.59 10.58 10.58 48.1M
2024-12-02 10.58 10.58 10.58 10.58 62.6M
2024-11-29 10.57 10.57 10.57 10.57 49.0M
2024-11-28 10.57 10.57 10.57 10.57 53.4M
2024-11-27 10.57 10.57 10.57 10.57 42.9M
2024-11-26 10.57 10.57 10.57 10.57 64.8M
2024-11-25 10.56 10.57 10.56 10.57 10.3M
2024-11-22 10.56 10.56 10.56 10.56 27.9M
2024-11-21 10.56 10.56 10.56 10.56 13.7M
2024-11-20 10.56 10.56 10.56 10.56 39.5M
2024-11-19 10.56 10.56 10.56 10.56 52.7M
2024-11-18 10.56 10.56 10.56 10.56 25.9M
2024-11-15 10.56 10.56 10.56 10.56 40.1M
2024-11-14 10.56 10.56 10.55 10.56 14.4M
2024-11-13 10.56 10.56 10.55 10.56 47.2M
2024-11-12 10.55 10.56 10.55 10.56 39.7M
2024-11-11 10.55 10.55 10.55 10.55 26.7M
2024-11-08 10.55 10.55 10.55 10.55 17.6M
2024-11-07 10.54 10.55 10.54 10.55 23.6M
2024-11-06 10.54 10.54 10.54 10.54 13.8M
2024-11-05 10.54 10.54 10.54 10.54 41.2M
2024-11-04 10.54 10.54 10.54 10.54 46.9M
2024-11-01 10.53 10.54 10.53 10.54 7.3M
2024-10-31 10.54 10.54 10.53 10.54 27.7M
2024-10-30 10.54 10.54 10.53 10.53 25.6M
2024-10-29 10.53 10.54 10.53 10.54 36.8M
2024-10-28 10.53 10.53 10.53 10.53 28.9M
2024-10-25 10.53 10.53 10.53 10.53 28.1M
2024-10-24 10.53 10.54 10.53 10.53 41.6M
2024-10-23 10.54 10.54 10.53 10.53 38.4M
2024-10-22 10.54 10.55 10.54 10.54 60.4M
2024-10-21 10.54 10.55 10.54 10.54 44.9M
2024-10-18 10.54 10.55 10.54 10.54 9.1M
2024-10-17 10.54 10.54 10.53 10.54 41.1M
2024-10-16 10.53 10.54 10.53 10.54 53.3M
2024-10-15 10.53 10.54 10.53 10.53 66.0M
2024-10-14 10.53 10.53 10.52 10.53 63.7M
2024-10-11 10.49 10.52 10.49 10.52 30.6M
2024-10-10 10.43 10.48 10.42 10.48 41.7M
2024-10-09 10.45 10.46 10.41 10.42 18.8M
2024-10-08 10.50 10.50 10.43 10.45 13.7M
2024-09-30 10.41 10.50 10.41 10.50 9.1M
2024-09-27 10.53 10.54 10.09 10.52 11.7M
2024-09-26 10.54 10.54 10.54 10.54 25.6M
2024-09-25 10.53 10.54 10.53 10.54 19.8M
2024-09-24 10.53 10.54 10.53 10.53 15.8M
2024-09-23 10.54 10.54 10.53 10.53 59.9M
2024-09-20 10.53 10.53 10.53 10.53 38.5M
2024-09-19 10.53 10.54 10.53 10.53 45.4M
2024-09-18 10.53 10.54 10.53 10.53 64.7M
2024-09-13 10.53 10.53 10.53 10.53 60.1M
2024-09-12 10.52 10.53 10.52 10.53 58.5M
2024-09-11 10.52 10.52 10.52 10.52 54.0M
2024-09-10 10.52 10.53 10.52 10.52 20.9M
2024-09-09 10.52 10.53 10.52 10.52 56.6M
2024-09-06 10.52 10.52 10.52 10.52 45.5M
2024-09-05 10.52 10.52 10.52 10.52 46.5M
2024-09-04 10.52 10.52 10.52 10.52 49.2M
2024-09-03 10.52 10.52 10.51 10.51 57.0M
2024-09-02 10.52 10.52 10.52 10.52 43.6M
2024-08-30 10.52 10.52 10.51 10.51 32.7M
2024-08-29 10.50 10.51 10.50 10.51 63.7M
2024-08-28 10.50 10.51 10.50 10.51 32.9M
2024-08-27 10.52 10.52 10.50 10.50 54.1M
2024-08-26 10.52 10.52 10.45 10.52 47.5M
2024-08-23 10.52 10.52 10.52 10.52 48.9M
2024-08-22 10.52 10.52 10.52 10.52 62.5M
2024-08-21 10.53 10.53 10.52 10.52 59.3M
2024-08-20 10.53 10.53 10.52 10.53 63.9M
2024-08-19 10.53 10.53 10.53 10.53 33.5M
2024-08-16 10.52 10.53 10.52 10.53 69.5M
2024-08-15 10.53 10.53 10.52 10.52 50.0M
2024-08-14 10.52 10.53 10.52 10.52 67.8M
2024-08-13 10.52 10.52 10.52 10.52 53.9M
2024-08-12 10.53 10.53 10.51 10.51 66.4M
2024-08-09 10.53 10.53 10.53 10.53 62.3M
2024-08-08 10.53 10.53 10.53 10.53 63.4M
2024-08-07 10.53 10.53 10.53 10.53 69.6M
2024-08-06 10.53 10.53 10.52 10.53 66.6M
2024-08-05 10.53 10.53 10.53 10.53 122.4M
2024-08-02 10.53 10.53 10.53 10.53 68.7M
2024-08-01 10.53 10.53 10.53 10.53 89.8M
2024-07-31 10.53 10.53 10.52 10.53 62.9M
2024-07-30 10.52 10.53 10.52 10.53 61.8M
2024-07-29 10.52 10.52 10.52 10.52 42.0M
2024-07-26 10.52 10.52 10.51 10.52 35.5M
2024-07-25 10.52 10.52 10.51 10.51 37.8M
2024-07-24 10.51 10.51 10.51 10.51 22.5M
2024-07-23 10.51 10.51 10.51 10.51 44.7M
2024-07-22 10.51 10.51 10.51 10.51 34.6M
2024-07-19 10.50 10.51 10.50 10.51 17.9M
2024-07-18 10.50 10.50 10.50 10.50 24.4M
2024-07-17 10.50 10.50 10.50 10.50 24.6M
2024-07-16 10.50 10.50 10.50 10.50 55.5M
2024-07-15 10.50 10.50 10.50 10.50 35.6M
2024-07-12 10.50 10.50 10.50 10.50 45.7M
2024-07-11 10.50 10.50 10.49 10.50 43.8M
2024-07-10 10.50 10.50 10.49 10.49 40.2M
2024-07-09 10.49 10.50 10.49 10.49 46.3M
2024-07-08 10.50 10.50 10.49 10.49 41.2M
2024-07-05 10.49 10.50 10.49 10.50 32.2M
2024-07-04 10.49 10.49 10.49 10.49 42.6M
2024-07-03 10.49 10.49 10.49 10.49 42.8M
2024-07-02 10.49 10.49 10.49 10.49 27.8M
2024-07-01 10.49 10.49 10.49 10.49 30.0M
2024-06-28 10.49 10.49 10.49 10.49 39.6M
2024-06-27 10.49 10.49 10.48 10.49 54.2M
2024-06-26 10.49 10.49 10.48 10.49 25.3M
2024-06-25 10.48 10.49 10.48 10.49 40.0M
2024-06-24 10.48 10.49 10.48 10.48 51.2M
2024-06-21 10.48 10.48 10.48 10.48 41.2M
2024-06-20 10.48 10.48 10.47 10.48 48.2M
2024-06-19 10.48 10.48 10.48 10.48 47.0M
2024-06-18 10.48 10.48 10.48 10.48 42.2M
2024-06-17 10.48 10.48 10.48 10.48 31.3M
2024-06-14 10.48 10.48 10.48 10.48 49.9M
2024-06-13 10.48 10.48 10.47 10.47 40.0M
2024-06-12 10.48 10.48 10.48 10.48 5.9M
2024-06-11 10.58 10.58 10.58 10.58 58.0M
2024-06-07 10.58 10.58 10.58 10.58 56.2M
2024-06-06 10.58 10.58 10.58 10.58 32.3M
2024-06-05 10.57 10.58 10.57 10.58 50.1M
2024-06-04 10.57 10.57 10.57 10.57 38.0M
2024-06-03 10.57 10.57 10.57 10.57 45.5M
2024-05-31 10.57 10.57 10.57 10.57 41.8M
2024-05-30 10.57 10.57 10.56 10.57 41.9M
2024-05-29 10.56 10.57 10.56 10.57 37.3M
2024-05-28 10.56 10.56 10.56 10.56 54.9M
2024-05-27 10.56 10.56 10.56 10.56 62.0M
2024-05-24 10.56 10.56 10.56 10.56 49.9M
2024-05-23 10.56 10.56 10.56 10.56 58.8M
2024-05-22 10.56 10.56 10.55 10.56 43.2M
2024-05-21 10.56 10.56 10.55 10.55 32.9M
2024-05-20 10.55 10.56 10.55 10.56 46.3M
2024-05-17 10.55 10.55 10.55 10.55 41.4M
2024-05-16 10.55 10.56 10.55 10.55 57.3M
2024-05-15 10.55 10.55 10.55 10.55 50.1M
2024-05-14 10.55 10.55 10.54 10.55 45.7M
2024-05-13 10.55 10.55 10.55 10.55 50.7M
2024-05-10 10.55 10.55 10.54 10.55 33.3M
2024-05-09 10.54 10.55 10.54 10.55 36.1M
2024-05-08 10.54 10.55 10.54 10.55 46.6M
2024-05-07 10.53 10.54 10.53 10.54 41.2M
2024-05-06 10.53 10.54 10.53 10.53 40.8M
2024-04-30 10.54 10.54 10.54 10.54 49.6M
2024-04-29 10.54 10.54 10.50 10.52 31.2M
2024-04-26 10.54 10.54 10.53 10.54 59.7M
2024-04-25 10.54 10.55 10.54 10.54 44.8M
2024-04-24 10.54 10.55 10.53 10.54 39.6M
2024-04-23 10.54 10.55 10.54 10.55 59.5M
2024-04-22 10.54 10.54 10.54 10.54 49.2M
2024-04-19 10.53 10.54 10.53 10.54 75.5M
2024-04-18 10.52 10.53 10.52 10.53 66.5M
2024-04-17 10.52 10.53 10.52 10.52 44.5M
2024-04-16 10.52 10.53 10.52 10.52 61.2M
2024-04-15 10.52 10.52 10.51 10.52 71.8M
2024-04-12 10.51 10.52 10.51 10.52 46.8M
2024-04-11 10.51 10.51 10.51 10.51 72.9M
2024-04-10 10.50 10.50 10.50 10.50 90.7M
2024-04-09 10.50 10.50 10.50 10.50 37.0M
2024-04-08 10.49 10.50 10.49 10.50 31.5M
2024-04-03 10.49 10.50 10.49 10.49 41.0M
2024-04-02 10.49 10.49 10.49 10.49 37.3M
2024-04-01 10.49 10.49 10.48 10.48 41.4M
2024-03-29 10.48 10.49 10.48 10.49 25.1M
2024-03-28 10.49 10.49 10.48 10.48 4.7M
2024-03-27 10.48 10.49 10.48 10.49 32.9M
2024-03-26 10.48 10.48 10.48 10.48 27.8M
2024-03-25 10.48 10.48 10.48 10.48 28.5M
2024-03-22 10.48 10.48 10.48 10.48 29.0M
2024-03-21 10.47 10.47 10.47 10.47 21.7M
2024-03-20 10.47 10.47 10.47 10.47 40.4M
2024-03-19 10.47 10.47 10.47 10.47 43.3M
2024-03-18 10.47 10.47 10.46 10.47 35.0M
2024-03-15 10.47 10.47 10.46 10.47 32.3M
2024-03-14 10.46 10.46 10.46 10.46 34.3M
2024-03-13 10.46 10.46 10.46 10.46 37.1M
2024-03-12 10.46 10.47 10.46 10.46 38.6M
2024-03-11 10.46 10.46 10.46 10.46 31.6M
2024-03-08 10.46 10.46 10.46 10.46 33.2M
2024-03-07 10.46 10.46 10.46 10.46 28.9M
2024-03-06 10.46 10.46 10.45 10.46 28.6M
2024-03-05 10.46 10.46 10.45 10.46 33.5M
2024-03-04 10.45 10.46 10.45 10.46 33.6M
2024-03-01 10.46 10.46 10.45 10.45 47.0M
2024-02-29 10.45 10.45 10.45 10.45 35.0M
2024-02-28 10.45 10.45 10.44 10.45 38.2M
2024-02-27 10.45 10.45 10.45 10.45 35.5M
2024-02-26 10.44 10.45 10.44 10.45 32.6M
2024-02-23 10.44 10.44 10.44 10.44 36.7M
2024-02-22 10.44 10.44 10.43 10.43 34.5M
2024-02-21 10.43 10.43 10.43 10.43 35.2M
2024-02-20 10.43 10.43 10.42 10.43 34.3M
2024-02-19 10.42 10.43 10.42 10.43 30.6M
2024-02-08 10.42 10.43 10.42 10.43 26.9M
2024-02-07 10.41 10.41 10.41 10.41 36.4M
2024-02-06 10.41 10.41 10.41 10.41 21.3M
2024-02-05 10.41 10.41 10.41 10.41 33.5M
2024-02-02 10.40 10.41 10.40 10.41 40.4M
2024-02-01 10.40 10.40 10.40 10.40 41.2M
2024-01-31 10.40 10.40 10.39 10.40 43.2M
2024-01-30 10.39 10.40 10.39 10.39 43.9M
2024-01-29 10.39 10.39 10.39 10.39 17.3M
2024-01-26 10.39 10.39 10.39 10.39 39.0M
2024-01-25 10.38 10.38 10.38 10.38 35.8M
2024-01-24 10.38 10.39 10.38 10.38 36.6M
2024-01-23 10.38 10.38 10.38 10.38 32.6M
2024-01-22 10.38 10.38 10.38 10.38 36.5M
2024-01-19 10.37 10.38 10.37 10.38 39.3M
2024-01-18 10.37 10.37 10.37 10.37 67.8M
2024-01-17 10.37 10.37 10.37 10.37 35.1M
2024-01-16 10.37 10.37 10.37 10.37 40.1M
2024-01-15 10.37 10.37 10.37 10.37 36.3M
2024-01-12 10.37 10.37 10.37 10.37 36.6M
2024-01-11 10.37 10.37 10.37 10.37 52.4M
2024-01-10 10.37 10.37 10.37 10.37 41.9M
2024-01-09 10.37 10.37 10.37 10.37 28.1M
2024-01-08 10.36 10.37 10.36 10.37 53.6M
2024-01-05 10.36 10.36 10.36 10.36 2.5M
2024-01-04 10.36 10.36 10.36 10.36 13.4M
2024-01-03 10.36 10.36 10.36 10.36 50.4M
2024-01-02 10.36 10.36 10.36 10.36 35.1M