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
2023-12-29 110.91 110.95 110.81 110.81 3.4M
2023-12-28 110.87 110.93 110.77 110.79 3.0M
2023-12-27 110.73 110.82 110.67 110.78 4.3M
2023-12-26 110.62 110.69 110.62 110.63 2.7M
2023-12-25 110.57 110.64 110.57 110.61 3.9M
2023-12-22 110.68 110.68 110.58 110.58 0.9M
2023-12-21 110.52 110.57 110.48 110.55 1.8M
2023-12-20 110.64 110.69 110.52 110.52 3.6M
2023-12-19 110.63 110.66 110.62 110.64 4.5M
2023-12-18 110.58 110.66 110.58 110.62 2.9M
2023-12-15 110.60 110.64 110.56 110.58 4.3M
2023-12-14 110.51 110.62 110.51 110.60 3.5M
2023-12-13 110.46 110.58 110.46 110.56 3.0M
2023-12-12 110.40 110.45 110.40 110.41 4.1M
2023-12-11 110.39 110.44 110.34 110.40 3.4M
2023-12-08 110.27 110.32 110.26 110.28 3.6M
2023-12-07 110.17 110.29 110.16 110.25 3.9M
2023-12-06 110.25 110.29 110.14 110.16 3.8M
2023-12-05 110.19 110.28 110.18 110.23 4.8M
2023-12-04 110.26 110.26 110.20 110.22 3.4M
2023-12-01 110.28 110.28 110.20 110.24 4.0M
2023-11-30 110.24 110.29 110.21 110.22 3.3M
2023-11-29 110.19 110.22 110.17 110.21 4.3M
2023-11-28 110.18 110.19 110.10 110.18 3.1M
2023-11-27 110.04 110.12 110.04 110.08 3.8M
2023-11-24 110.12 110.18 110.06 110.06 4.8M
2023-11-23 110.17 110.21 110.04 110.05 5.1M
2023-11-22 110.28 110.28 110.18 110.21 2.6M
2023-11-21 110.32 110.34 110.25 110.28 3.4M
2023-11-20 110.35 110.35 110.28 110.31 3.3M
2023-11-17 110.30 110.35 110.30 110.35 2.1M
2023-11-16 110.20 110.34 110.20 110.33 3.1M
2023-11-15 110.18 110.27 110.16 110.21 2.8M
2023-11-14 110.39 110.42 110.21 110.22 1.9M
2023-11-13 110.31 110.38 110.30 110.38 2.9M
2023-11-10 110.30 110.34 110.22 110.29 3.3M
2023-11-09 110.24 110.27 110.22 110.26 3.6M
2023-11-08 110.21 110.25 110.14 110.24 3.2M
2023-11-07 110.19 110.30 110.19 110.21 3.5M
2023-11-06 110.16 110.20 110.12 110.19 2.9M
2023-11-03 110.20 110.22 110.12 110.17 3.7M
2023-11-02 110.10 110.19 110.05 110.19 2.7M
2023-11-01 109.98 110.06 109.98 110.06 2.8M
2023-10-31 109.86 110.03 109.86 109.98 3.0M
2023-10-30 109.77 109.90 109.77 109.87 2.7M
2023-10-27 109.81 109.86 109.80 109.82 3.6M
2023-10-26 109.74 109.86 109.74 109.82 2.7M
2023-10-25 109.60 109.77 109.58 109.75 4.1M
2023-10-24 109.69 109.84 109.64 109.66 4.2M
2023-10-23 109.73 109.88 109.73 109.83 2.6M
2023-10-20 109.60 109.76 109.55 109.73 3.6M
2023-10-19 109.65 109.72 109.52 109.60 3.0M
2023-10-18 109.79 109.82 109.70 109.71 2.9M
2023-10-17 109.71 109.78 109.68 109.76 2.7M
2023-10-16 109.71 109.82 109.71 109.79 3.3M
2023-10-13 109.60 109.75 109.60 109.71 3.4M
2023-10-12 109.52 109.65 109.48 109.63 3.1M
2023-10-11 109.75 109.75 109.60 109.63 3.6M
2023-10-10 109.85 109.86 109.75 109.78 3.3M
2023-10-09 109.80 109.95 109.70 109.89 3.0M
2023-09-28 109.62 109.95 109.57 109.85 1.6M
2023-09-27 109.51 109.55 109.38 109.43 2.5M
2023-09-26 109.60 109.60 109.50 109.51 2.7M
2023-09-25 109.75 109.75 109.57 109.58 3.5M
2023-09-22 109.85 109.94 109.66 109.71 3.3M
2023-09-21 109.74 109.90 109.74 109.88 4.6M
2023-09-20 109.73 109.81 109.73 109.78 3.3M
2023-09-19 109.77 109.84 109.77 109.80 3.3M
2023-09-18 109.88 109.88 109.73 109.79 3.5M
2023-09-15 110.06 110.10 109.94 109.95 3.0M
2023-09-14 109.99 110.06 109.97 110.06 3.2M
2023-09-13 109.93 110.02 109.93 109.98 4.7M
2023-09-12 109.83 109.95 109.83 109.92 4.3M
2023-09-11 109.79 109.83 109.75 109.82 2.8M
2023-09-08 109.72 109.85 109.70 109.79 4.0M
2023-09-07 109.85 109.88 109.71 109.72 3.8M
2023-09-06 110.04 110.05 109.84 109.85 4.0M
2023-09-05 109.93 110.03 109.93 110.00 4.1M
2023-09-04 110.00 110.03 109.92 109.92 3.9M
2023-09-01 110.29 110.30 110.14 110.19 1.5M
2023-08-31 110.30 110.36 110.30 110.35 4.5M
2023-08-30 110.12 110.29 110.09 110.28 4.4M
2023-08-29 110.28 110.28 110.10 110.14 4.1M
2023-08-28 110.25 110.31 107.00 110.29 4.5M
2023-08-25 110.52 110.53 110.40 110.46 4.3M
2023-08-24 110.46 110.55 110.46 110.51 4.1M
2023-08-23 110.46 110.59 110.42 110.52 4.0M
2023-08-22 110.58 110.58 110.43 110.54 2.6M
2023-08-21 110.44 110.60 110.42 110.59 3.8M
2023-08-18 110.28 110.43 110.28 110.40 4.9M
2023-08-17 110.39 110.55 110.31 110.34 3.4M
2023-08-16 110.32 110.42 110.32 110.39 3.8M
2023-08-15 110.04 110.32 110.04 110.31 3.6M
2023-08-14 109.92 110.04 109.92 110.02 3.6M
2023-08-11 109.88 109.95 109.88 109.93 3.3M
2023-08-10 109.90 109.90 109.85 109.88 3.3M
2023-08-09 109.91 109.96 109.86 109.89 3.2M
2023-08-08 109.84 109.88 109.83 109.86 1.5M
2023-08-07 109.80 109.85 109.80 109.84 3.6M
2023-08-04 109.65 109.84 109.65 109.80 3.8M
2023-08-03 109.72 109.79 109.72 109.77 4.3M
2023-08-02 109.69 109.74 109.68 109.72 3.5M
2023-08-01 109.66 109.73 109.65 109.67 3.7M
2023-07-31 109.75 109.75 109.51 109.61 3.6M
2023-07-28 109.72 109.84 109.64 109.70 3.7M
2023-07-27 109.68 109.83 109.68 109.80 4.2M
2023-07-26 109.62 109.68 109.57 109.63 3.8M
2023-07-25 109.63 109.84 109.61 109.61 4.1M
2023-07-24 109.86 109.89 109.85 109.88 5.1M
2023-07-21 109.79 109.87 109.78 109.85 4.0M
2023-07-20 109.73 109.80 109.72 109.79 3.9M
2023-07-19 109.80 109.80 109.75 109.76 3.1M
2023-07-18 109.68 109.77 109.66 109.76 3.6M
2023-07-17 109.56 109.68 109.55 109.66 3.9M
2023-07-14 109.53 109.58 109.53 109.56 3.9M
2023-07-13 109.57 109.60 109.53 109.57 4.1M
2023-07-12 109.59 109.60 109.54 109.58 4.2M
2023-07-11 109.54 109.62 109.54 109.59 4.9M
2023-07-10 109.58 109.58 109.49 109.55 4.4M
2023-07-07 109.49 109.55 109.49 109.53 4.3M
2023-07-06 109.48 109.52 109.45 109.47 4.0M
2023-07-05 109.35 109.50 109.35 109.47 6.0M
2023-07-04 109.45 109.51 109.25 109.30 4.3M
2023-07-03 109.39 109.43 109.34 109.40 4.5M
2023-06-30 109.26 109.34 109.25 109.34 5.4M
2023-06-29 109.25 109.27 109.21 109.22 5.4M
2023-06-28 109.29 109.29 109.19 109.25 5.4M
2023-06-27 109.34 109.37 109.21 109.24 5.5M
2023-06-26 109.29 110.33 109.26 109.34 4.8M
2023-06-21 109.18 109.28 109.08 109.24 5.3M
2023-06-20 109.04 109.13 109.04 109.08 5.2M
2023-06-19 109.09 109.14 109.00 109.09 5.9M
2023-06-16 109.17 109.30 109.06 109.09 5.6M
2023-06-15 109.57 109.57 109.30 109.30 6.5M
2023-06-14 109.46 109.65 109.44 109.57 7.6M
2023-06-13 109.29 109.60 109.26 109.47 7.4M
2023-06-12 109.33 109.36 109.26 109.29 5.5M
2023-06-09 109.19 109.42 109.14 109.31 8.7M
2023-06-08 109.15 109.20 109.13 109.19 7.8M
2023-06-07 109.02 109.15 109.02 109.15 6.4M
2023-06-06 109.03 109.08 108.98 109.06 5.3M
2023-06-05 109.00 109.08 108.99 109.03 5.7M
2023-06-02 109.05 109.10 108.96 109.00 6.7M
2023-06-01 108.98 109.14 108.98 109.06 6.5M
2023-05-31 108.93 109.01 108.91 108.97 6.9M
2023-05-30 108.89 108.96 108.86 108.93 5.2M
2023-05-29 108.87 108.89 108.76 108.88 5.5M
2023-05-26 108.89 108.93 108.81 108.85 6.2M
2023-05-25 108.93 108.97 108.85 108.88 6.1M
2023-05-24 108.92 108.94 108.88 108.94 4.8M
2023-05-23 108.73 108.90 108.70 108.90 4.9M
2023-05-22 108.69 108.72 108.64 108.70 7.3M
2023-05-19 108.59 108.68 108.59 108.65 6.5M
2023-05-18 108.62 108.66 108.56 108.62 5.3M
2023-05-17 108.60 108.77 108.58 108.62 7.1M
2023-05-16 108.64 108.66 108.58 108.61 6.0M
2023-05-15 108.71 108.73 108.59 108.64 6.5M
2023-05-12 108.76 108.85 108.66 108.71 6.3M
2023-05-11 108.65 108.80 108.65 108.77 6.5M
2023-05-10 108.56 108.65 108.53 108.59 5.9M
2023-05-09 108.57 108.58 108.50 108.56 6.0M
2023-05-08 108.53 108.62 108.45 108.60 4.4M
2023-05-05 108.35 108.58 108.35 108.58 6.5M
2023-05-04 108.14 108.37 108.14 108.35 7.1M
2023-04-28 108.18 108.18 108.13 108.17 4.2M
2023-04-27 108.05 108.20 108.05 108.18 5.0M
2023-04-26 107.96 108.13 107.96 108.13 6.9M
2023-04-25 108.08 108.08 107.96 107.96 7.5M
2023-04-24 107.91 108.05 107.91 108.03 3.4M
2023-04-21 107.88 107.95 107.83 107.92 4.5M
2023-04-20 107.82 107.93 107.82 107.83 4.6M
2023-04-19 107.73 107.89 107.73 107.81 6.3M
2023-04-18 107.67 107.75 107.61 107.75 6.5M
2023-04-17 107.79 107.83 107.65 107.65 4.6M
2023-04-14 107.72 107.81 107.71 107.74 7.0M
2023-04-13 107.74 107.79 107.72 107.77 5.9M
2023-04-12 107.61 107.75 107.55 107.73 6.7M
2023-04-11 107.64 107.67 107.52 107.60 6.3M
2023-04-10 107.59 107.63 107.59 107.62 4.3M
2023-04-07 107.54 107.60 107.53 107.59 5.7M
2023-04-06 107.54 107.55 107.54 107.54 4.7M
2023-04-04 107.52 107.55 107.50 107.54 7.0M
2023-04-03 107.60 107.60 107.47 107.52 4.6M
2023-03-31 107.46 107.60 107.36 107.55 5.8M
2023-03-30 107.41 107.50 107.34 107.41 5.5M
2023-03-29 107.43 107.47 107.38 107.39 3.8M
2023-03-28 107.37 107.50 107.37 107.43 4.8M
2023-03-27 107.33 107.44 107.30 107.37 4.3M
2023-03-24 107.29 107.47 107.25 107.34 5.3M
2023-03-23 107.31 107.36 107.28 107.28 4.0M
2023-03-22 107.34 107.39 107.33 107.34 2.9M
2023-03-21 107.37 107.47 107.33 107.38 3.0M
2023-03-20 107.25 107.37 107.25 107.33 2.1M
2023-03-17 107.25 107.29 107.25 107.25 3.2M
2023-03-16 107.15 107.30 107.15 107.25 3.1M
2023-03-15 107.10 107.17 107.07 107.10 2.6M
2023-03-14 107.10 107.20 107.06 107.15 3.5M
2023-03-13 107.13 107.16 107.07 107.10 3.1M
2023-03-10 107.04 107.12 107.04 107.11 3.5M
2023-03-09 106.96 107.11 106.91 107.04 3.3M
2023-03-08 106.99 107.12 106.91 106.91 4.1M
2023-03-07 106.98 107.00 106.94 106.95 3.5M
2023-03-06 106.84 106.99 106.84 106.97 3.2M
2023-03-03 106.83 106.89 106.83 106.88 3.1M
2023-03-02 106.88 106.89 106.84 106.88 2.7M
2023-03-01 106.93 106.98 106.88 106.88 3.5M
2023-02-28 106.93 106.94 106.84 106.93 3.7M
2023-02-27 106.87 106.93 106.87 106.93 3.5M
2023-02-24 106.87 106.93 106.87 106.91 3.8M
2023-02-23 106.94 107.04 106.88 106.88 3.5M
2023-02-22 106.89 106.94 106.86 106.89 3.5M
2023-02-21 106.90 106.90 106.86 106.89 3.4M
2023-02-20 107.04 107.09 106.92 106.92 3.6M
2023-02-17 107.00 107.04 107.00 107.04 3.5M
2023-02-16 106.99 107.04 106.94 107.02 2.5M
2023-02-15 106.99 107.07 106.97 106.99 2.6M
2023-02-14 106.96 107.03 106.95 107.02 3.1M
2023-02-13 106.91 106.98 106.90 106.98 2.7M
2023-02-10 106.91 106.98 106.85 106.86 2.9M
2023-02-09 106.86 106.93 106.83 106.84 3.8M
2023-02-08 106.90 107.00 106.85 106.88 3.3M
2023-02-07 106.91 106.93 106.73 106.85 2.5M
2023-02-06 106.93 106.99 106.88 106.91 3.0M
2023-02-03 106.91 107.02 106.88 106.88 3.2M
2023-02-02 106.89 106.89 106.83 106.85 2.8M
2023-02-01 106.83 106.99 106.83 106.93 2.4M
2023-01-31 106.75 106.90 106.72 106.77 3.8M
2023-01-30 106.65 106.75 106.65 106.70 1.5M
2023-01-20 106.71 106.84 106.65 106.68 2.2M
2023-01-19 106.72 106.76 106.66 106.66 2.0M
2023-01-18 106.75 106.79 106.71 106.71 1.5M
2023-01-17 106.71 106.72 106.64 106.70 1.9M
2023-01-16 106.84 106.84 106.67 106.71 1.6M
2023-01-13 106.80 106.89 106.80 106.86 3.0M
2023-01-12 106.72 106.93 106.72 106.75 2.4M
2023-01-11 106.95 106.95 106.65 106.67 2.3M
2023-01-10 106.98 107.05 106.92 106.93 2.0M
2023-01-09 106.99 107.14 106.89 106.90 2.4M
2023-01-06 107.16 107.16 106.90 106.95 2.3M
2023-01-05 107.11 107.23 107.10 107.11 2.6M
2023-01-04 106.95 107.19 106.95 107.06 2.5M
2023-01-03 106.93 107.06 106.86 106.90 1.8M