平安中证5-10年期国债活跃券ETF (511020)

511020
🏛️ 中国 →
116.65
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
2021-12-30 104.45 104.45 104.45 104.45 0.0M
2021-12-29 104.47 104.47 104.47 104.47 0.0M
2021-12-27 104.20 104.30 104.20 104.30 0.0M
2021-12-24 104.20 104.20 104.20 104.20 0.0M
2021-12-23 104.10 104.25 104.10 104.10 0.0M
2021-12-22 104.10 104.10 104.10 104.10 0.0M
2021-12-17 104.15 104.20 104.00 104.10 0.0M
2021-12-16 104.10 104.10 104.10 104.10 0.0M
2021-12-15 104.10 104.20 104.10 104.20 0.0M
2021-12-14 104.02 104.20 104.02 104.20 0.0M
2021-12-13 104.00 104.00 104.00 104.00 0.0M
2021-12-09 103.90 104.00 103.85 103.94 0.0M
2021-12-08 103.89 103.89 103.89 103.89 0.0M
2021-12-02 103.60 104.00 103.60 103.93 0.0M
2021-12-01 103.80 103.80 103.80 103.80 0.0M
2021-11-30 103.97 103.99 103.97 103.99 0.0M
2021-11-23 103.77 103.77 103.77 103.77 0.0M
2021-11-22 103.78 103.78 103.78 103.78 0.0M
2021-11-19 103.31 103.77 103.31 103.77 0.0M
2021-11-17 103.85 103.85 103.66 103.66 0.0M
2021-11-16 103.79 103.79 103.79 103.79 0.0M
2021-11-15 103.49 103.58 103.49 103.58 0.0M
2021-11-12 103.35 103.49 103.35 103.49 0.0M
2021-11-11 103.39 103.50 103.39 103.39 0.0M
2021-11-10 103.60 103.60 103.50 103.50 0.0M
2021-11-09 103.00 103.49 103.00 103.40 0.0M
2021-11-08 108.35 108.35 108.35 108.35 0.0M
2021-11-05 108.00 108.45 108.00 108.45 0.0M
2021-11-04 107.87 107.87 107.77 107.77 0.0M
2021-11-03 107.87 107.87 107.87 107.87 0.0M
2021-11-02 107.73 107.73 107.68 107.68 0.0M
2021-11-01 107.56 107.56 107.56 107.56 0.0M
2021-10-25 107.45 107.65 107.45 107.65 0.0M
2021-10-22 107.40 107.40 107.40 107.40 0.0M
2021-10-21 107.24 107.40 107.24 107.40 0.0M
2021-10-20 107.13 107.13 107.13 107.13 0.0M
2021-10-19 107.15 107.15 107.15 107.15 0.0M
2021-10-14 107.45 107.45 107.45 107.45 0.0M
2021-10-12 107.53 107.53 107.53 107.53 0.0M
2021-10-11 107.80 107.80 107.80 107.80 0.0M
2021-10-08 107.80 107.80 107.80 107.80 0.0M
2021-09-30 107.90 108.00 107.90 108.00 0.0M
2021-09-29 107.50 107.50 107.50 107.50 0.0M
2021-09-27 107.90 107.90 107.85 107.85 0.0M
2021-09-17 107.60 107.60 107.60 107.60 0.0M
2021-09-16 107.35 107.35 107.35 107.35 0.0M
2021-09-15 107.56 107.56 107.56 107.56 0.0M
2021-09-14 107.70 107.70 107.60 107.60 0.0M
2021-09-13 107.80 107.80 107.80 107.80 0.0M
2021-09-10 107.90 107.90 107.90 107.90 0.0M
2021-09-06 108.00 108.00 108.00 108.00 0.0M
2021-09-03 107.75 107.75 107.75 107.75 0.0M
2021-09-02 107.75 108.00 107.75 107.75 0.0M
2021-09-01 107.70 107.70 107.70 107.70 0.0M
2021-08-30 107.55 107.55 107.55 107.55 0.0M
2021-08-27 107.70 107.70 107.70 107.70 0.0M
2021-08-26 107.60 107.66 107.55 107.66 0.0M
2021-08-25 107.70 107.70 107.70 107.70 0.0M
2021-08-23 107.85 107.85 107.80 107.80 0.0M
2021-08-19 107.80 107.80 107.65 107.65 0.0M
2021-08-18 107.55 107.63 107.55 107.63 0.0M
2021-08-17 107.60 107.60 107.30 107.30 0.0M
2021-08-13 107.60 107.60 107.60 107.60 0.0M
2021-08-12 107.60 107.60 107.60 107.60 0.0M
2021-08-11 107.50 107.50 107.50 107.50 0.0M
2021-08-09 107.50 107.50 107.50 107.50 0.0M
2021-08-06 107.82 107.82 107.80 107.80 0.0M
2021-08-04 107.80 107.80 107.52 107.80 0.0M
2021-08-03 107.92 107.92 107.92 107.92 0.0M
2021-08-02 107.50 107.92 107.50 107.92 0.0M
2021-07-30 107.25 107.25 107.25 107.25 0.0M
2021-07-28 107.10 107.10 107.10 107.10 0.0M
2021-07-27 107.30 107.35 107.30 107.30 0.0M
2021-07-26 107.10 107.11 107.10 107.10 0.0M
2021-07-22 107.10 107.20 106.90 106.90 0.0M
2021-07-21 107.30 107.30 106.90 106.95 0.0M
2021-07-20 106.95 107.00 106.95 106.99 0.0M
2021-07-19 106.90 106.90 106.90 106.90 0.0M
2021-07-16 106.75 106.95 106.75 106.95 0.0M
2021-07-15 107.15 107.15 106.90 106.90 0.0M
2021-07-14 107.00 107.10 107.00 107.10 0.0M
2021-07-13 106.70 106.81 106.70 106.81 0.0M
2021-07-12 106.20 106.59 106.00 106.59 0.0M
2021-07-08 106.28 106.30 106.28 106.30 0.0M
2021-07-07 105.95 106.06 105.95 106.06 0.0M
2021-07-06 106.00 106.05 106.00 106.05 0.0M
2021-07-05 105.99 105.99 105.80 105.80 0.0M
2021-07-02 105.70 105.80 105.70 105.80 0.0M
2021-07-01 105.76 105.95 105.76 105.76 0.0M
2021-06-30 105.80 105.80 105.80 105.80 0.0M
2021-06-29 105.70 105.70 105.70 105.70 0.0M
2021-06-28 105.75 105.75 105.75 105.75 0.0M
2021-06-25 105.45 105.71 105.45 105.70 0.0M
2021-06-24 105.68 105.68 105.67 105.67 0.0M
2021-06-23 105.85 105.85 105.65 105.65 0.0M
2021-06-22 105.65 105.65 105.65 105.65 0.0M
2021-06-21 105.40 105.55 105.40 105.55 0.0M
2021-06-18 105.55 105.55 105.55 105.55 0.0M
2021-06-16 105.65 105.65 105.65 105.65 0.0M
2021-06-10 105.68 105.68 105.68 105.68 0.0M
2021-06-09 105.62 105.62 105.62 105.62 0.0M
2021-06-08 105.51 105.51 105.50 105.50 0.0M
2021-06-07 105.55 105.55 105.53 105.53 0.0M
2021-06-04 105.85 105.86 105.85 105.86 0.0M
2021-06-03 105.80 105.89 105.80 105.89 0.0M
2021-06-02 105.90 105.90 105.85 105.85 0.0M
2021-06-01 105.87 105.87 105.85 105.86 0.0M
2021-05-31 105.86 105.86 105.82 105.82 0.0M
2021-05-28 106.15 106.15 105.93 105.96 0.0M
2021-05-27 106.02 106.02 106.00 106.02 0.0M
2021-05-26 105.90 105.90 105.90 105.90 0.0M
2021-05-25 105.85 105.90 105.85 105.90 0.0M
2021-05-24 105.86 105.86 105.85 105.85 0.0M
2021-05-21 105.66 105.66 105.60 105.66 0.0M
2021-05-20 105.52 105.61 105.46 105.46 0.0M
2021-05-19 105.40 105.52 105.40 105.52 0.0M
2021-05-18 105.50 105.52 105.50 105.52 0.0M
2021-05-17 105.25 105.50 105.25 105.30 0.0M
2021-05-14 105.45 105.45 105.45 105.45 0.0M
2021-05-13 105.38 105.40 105.20 105.25 0.0M
2021-05-12 105.10 105.45 105.10 105.45 0.0M
2021-05-11 105.15 105.15 105.15 105.15 0.0M
2021-05-10 105.10 105.10 105.10 105.10 0.0M
2021-05-07 104.80 105.05 104.80 104.99 0.0M
2021-04-30 104.95 104.95 104.95 104.95 0.0M
2021-04-29 104.80 104.99 104.80 104.99 0.0M
2021-04-28 104.75 104.75 104.75 104.75 0.0M
2021-04-27 104.85 104.90 104.85 104.90 0.0M
2021-04-26 104.90 104.90 104.90 104.90 0.0M
2021-04-22 104.85 104.85 104.80 104.80 0.0M
2021-04-21 104.80 104.80 104.80 104.80 0.0M
2021-04-20 104.80 104.80 104.65 104.80 0.0M
2021-04-19 104.51 104.80 104.50 104.80 0.0M
2021-04-15 104.70 104.70 104.70 104.70 0.0M
2021-04-14 104.85 104.85 104.85 104.85 0.0M
2021-04-13 104.56 104.85 104.56 104.85 0.0M
2021-04-12 104.70 104.70 104.70 104.70 0.0M
2021-04-09 104.41 104.70 104.41 104.70 0.0M
2021-04-07 104.70 104.70 104.70 104.70 0.0M
2021-04-06 104.00 104.70 104.00 104.46 0.0M
2021-04-02 104.60 104.60 104.60 104.60 0.0M
2021-04-01 104.75 104.75 104.45 104.74 0.0M
2021-03-31 104.50 104.50 104.50 104.50 0.0M
2021-03-30 104.45 104.50 104.45 104.50 0.0M
2021-03-29 104.68 104.68 104.68 104.68 0.0M
2021-03-26 104.40 104.40 104.40 104.40 0.0M
2021-03-25 104.40 104.40 104.35 104.35 0.0M
2021-03-24 104.30 104.50 104.30 104.50 0.0M
2021-03-23 104.30 104.49 104.25 104.37 0.0M
2021-03-22 104.30 104.40 104.30 104.40 0.0M
2021-03-19 104.25 104.25 104.25 104.25 0.0M
2021-03-17 104.22 104.22 104.22 104.22 0.0M
2021-03-16 104.50 104.50 104.50 104.50 0.0M
2021-03-15 104.48 104.48 104.48 104.48 0.0M
2021-03-12 104.22 104.22 104.22 104.22 0.0M
2021-03-10 104.39 104.39 104.15 104.15 0.0M
2021-03-08 104.25 104.25 104.25 104.25 0.0M
2021-03-05 104.20 104.20 104.20 104.20 0.0M
2021-03-04 104.20 104.20 104.15 104.15 0.0M
2021-03-03 104.15 104.28 104.15 104.28 0.0M
2021-03-02 104.10 104.10 104.00 104.00 0.0M
2021-03-01 103.90 104.10 103.90 104.10 0.0M
2021-02-26 104.10 104.10 104.10 104.10 0.0M
2021-02-25 104.20 104.20 104.15 104.15 0.0M
2021-02-24 104.40 104.40 104.25 104.25 0.0M
2021-02-23 104.50 104.50 104.23 104.50 0.0M
2021-02-22 105.00 105.00 104.50 104.51 0.0M
2021-02-19 104.29 104.29 104.10 104.25 0.0M
2021-02-18 104.50 104.60 104.50 104.60 0.0M
2021-02-10 104.60 104.60 104.32 104.60 0.0M
2021-02-09 104.30 104.60 104.30 104.30 0.0M
2021-02-08 104.40 104.50 104.40 104.49 0.0M
2021-02-05 104.48 104.48 104.46 104.46 0.0M
2021-02-04 104.50 104.50 103.51 104.48 0.0M
2021-02-03 104.50 104.51 104.50 104.50 0.0M
2021-02-02 104.50 104.50 104.25 104.25 0.0M
2021-02-01 104.24 104.25 104.24 104.25 0.0M
2021-01-29 103.91 103.92 103.91 103.92 0.0M
2021-01-28 103.85 104.15 103.85 103.86 0.0M
2021-01-26 104.25 104.25 104.25 104.25 0.0M
2021-01-25 104.67 104.67 104.40 104.40 0.0M
2021-01-22 104.40 104.40 104.40 104.40 0.0M
2021-01-21 104.20 104.35 104.20 104.35 0.0M
2021-01-20 104.20 104.25 104.20 104.25 0.0M
2021-01-19 103.81 104.10 103.81 103.82 0.0M
2021-01-18 104.35 104.60 104.35 104.60 0.0M
2021-01-15 104.70 104.70 104.70 104.70 0.0M
2021-01-14 104.00 104.50 104.00 104.50 0.0M
2021-01-13 103.96 104.20 103.96 104.20 0.0M
2021-01-12 104.10 104.10 104.10 104.10 0.0M
2021-01-11 104.20 104.20 104.20 104.20 0.0M
2021-01-08 104.40 104.40 104.40 104.40 0.0M
2021-01-07 104.29 104.30 104.29 104.30 0.0M
2021-01-06 104.10 104.10 104.10 104.10 0.0M
2021-01-05 103.85 103.90 103.80 103.90 0.0M
2021-01-04 103.85 103.85 103.85 103.85 0.0M