西藏东财中证1-3年国债交易型开放式指数证券投资基金 (511160)

511160
🏛️ 中国 →
100.53
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
09:30 100.47 100.49 100.46 100.49 3.1K
09:35 100.46 100.49 100.46 100.46 1.3K
09:40 100.49 100.49 100.47 100.47 0.7K
09:45 100.49 100.49 100.49 100.49 0.7K
09:50 100.47 100.47 100.47 100.47 0.2K
09:55 100.47 100.49 100.47 100.48 4.4K
10:00 100.48 100.48 100.48 100.48 1.2K
10:05 100.48 100.48 100.47 100.47 2.0K
10:10 100.48 100.48 100.48 100.48 0.2K
10:15 100.48 100.48 100.48 100.48 0.1K
10:20 100.48 100.48 100.48 100.48 0.3K
10:25 100.48 100.48 100.48 100.48 0.5K
10:35 100.48 100.48 100.48 100.48 0.2K
10:55 100.47 100.47 100.47 100.47 0.1K
11:00 100.48 100.48 100.48 100.48 0.2K
11:05 100.47 100.47 100.47 100.47 2.0K
11:15 100.49 100.49 100.49 100.49 39.2K
11:20 100.49 100.50 100.49 100.50 30.9K
11:25 100.49 100.49 100.49 100.49 0.1K
13:00 100.50 100.50 100.50 100.50 0.1K
13:05 100.50 100.50 100.50 100.50 1.5K
13:10 100.50 100.50 100.50 100.50 0.2K
13:15 100.51 100.53 100.51 100.52 54.1K
13:20 100.52 100.52 100.52 100.52 7.7K
13:25 100.52 100.52 100.52 100.52 1.3K
13:40 100.52 100.52 100.51 100.52 0.4K
13:45 100.52 100.52 100.52 100.52 0.8K
13:55 100.52 100.52 100.52 100.52 0.9K
14:00 100.52 100.52 100.52 100.52 1,004.5K
14:05 100.52 100.52 100.52 100.52 7.3K
14:10 100.52 100.52 100.52 100.52 1.5K
14:15 100.52 100.52 100.52 100.52 1.5K
14:20 100.52 100.52 100.51 100.52 1.7K
14:25 100.52 100.52 100.52 100.52 1.5K
14:30 100.52 100.52 100.52 100.52 2.3K
14:35 100.52 100.52 100.52 100.52 1,001.6K
14:40 100.52 100.52 100.52 100.52 1.4K
14:45 100.51 100.51 100.51 100.51 0.8K
14:50 100.52 100.52 100.52 100.52 0.6K
14:55 100.53 100.53 100.53 100.53 0.5K
日期 开盘价 最高价 最低价 收盘价 成交量
2025-09-26 100.49 100.53 100.46 100.53 2.2M
2025-09-25 100.48 100.49 100.45 100.49 0.1M
2025-09-24 100.48 100.49 100.47 100.48 1.2M
2025-09-23 100.47 100.50 100.47 100.48 8.2M
2025-09-22 100.51 100.51 100.45 100.48 4.6M
2025-09-19 100.49 100.52 100.47 100.48 2.1M
2025-09-18 100.47 100.50 100.46 100.49 1.7M
2025-09-17 100.48 100.49 100.45 100.48 5.3M
2025-09-16 100.49 100.50 100.46 100.47 1.4M
2025-09-15 100.47 100.50 100.46 100.50 2.3M
2025-09-12 100.46 100.49 100.45 100.47 4.7M
2025-09-11 100.45 100.46 100.44 100.46 3.3M
2025-09-10 100.45 100.46 100.44 100.45 4.7M
2025-09-09 100.43 100.45 100.43 100.45 5.2M
2025-09-08 100.45 100.49 100.43 100.45 6.9M
2025-09-05 100.50 100.51 100.44 100.47 5.7M
2025-09-04 100.50 100.54 100.49 100.50 4.2M
2025-09-03 100.48 100.50 100.48 100.50 6.2M
2025-09-02 100.45 100.49 100.45 100.48 9.4M
2025-09-01 100.43 100.46 100.43 100.46 5.9M
2025-08-29 100.41 100.43 100.41 100.43 10.9M
2025-08-28 100.39 100.42 100.39 100.41 8.7M
2025-08-27 100.41 100.42 100.40 100.42 3.5M
2025-08-26 100.41 100.46 100.38 100.41 6.9M
2025-08-25 100.37 100.41 100.34 100.41 7.8M
2025-08-22 100.37 100.38 100.35 100.38 6.7M
2025-08-21 100.38 100.38 100.35 100.37 4.5M
2025-08-20 100.35 100.38 100.33 100.38 3.2M
2025-08-19 100.35 100.35 100.33 100.35 4.8M
2025-08-18 100.39 100.39 100.33 100.35 10.0M
2025-08-15 100.38 100.39 100.38 100.38 4.1M
2025-08-14 100.37 100.38 100.37 100.37 0.7M
2025-08-13 100.33 100.38 100.33 100.37 0.9M
2025-08-12 100.35 100.35 100.33 100.34 0.1M
2025-08-11 100.35 100.39 100.35 100.35 0.6M
2025-08-08 100.34 100.40 100.34 100.35 0.0M
2025-08-07 100.31 100.35 100.31 100.34 3.5M
2025-08-06 100.30 100.32 100.28 100.31 6.1M
2025-08-05 100.29 100.30 100.28 100.30 5.0M
2025-08-04 100.30 100.32 100.30 100.30 7.7M
2025-08-01 100.31 100.31 100.28 100.30 7.7M
2025-07-31 100.32 100.32 100.24 100.28 11.3M
2025-07-30 100.23 100.25 100.23 100.25 10.2M
2025-07-29 100.29 100.32 100.25 100.25 13.5M
2025-07-28 100.23 100.30 100.23 100.29 13.2M
2025-07-25 100.22 100.24 100.22 100.23 0.8M
2025-07-24 100.29 100.30 100.20 100.22 5.7M
2025-07-23 100.32 100.32 100.27 100.29 2.5M
2025-07-22 100.30 100.39 100.30 100.32 8.2M
2025-07-21 100.30 100.33 100.29 100.30 13.4M
2025-07-18 100.33 100.38 100.30 100.33 2.9M
2025-07-17 100.30 100.31 100.29 100.31 1.2M
2025-07-16 100.28 100.31 100.28 100.30 2.4M
2025-07-15 100.25 100.29 100.25 100.29 0.3M
2025-07-14 100.28 100.28 100.26 100.26 0.2M
2025-07-11 100.29 100.32 100.28 100.29 11.2M
2025-07-10 100.31 100.33 100.29 100.29 13.3M
2025-07-09 100.30 100.31 100.30 100.30 10.0M
2025-07-08 100.32 100.32 100.30 100.30 12.9M
2025-07-07 100.31 100.34 100.31 100.32 13.3M
2025-07-04 100.30 100.33 100.28 100.31 22.6M
2025-07-03 100.30 100.33 100.27 100.28 9.6M
2025-07-02 100.27 100.30 100.27 100.30 10.4M
2025-07-01 100.33 100.33 100.24 100.26 6.9M
2025-06-30 100.32 100.35 100.30 100.34 11.6M
2025-06-27 100.26 100.33 100.26 100.32 5.4M
2025-06-26 100.26 100.28 100.25 100.27 5.1M
2025-06-25 100.25 100.27 100.22 100.27 16.2M
2025-06-24 100.26 100.26 100.22 100.26 15.1M
2025-06-23 100.26 100.27 100.25 100.26 7.2M
2025-06-20 100.26 100.27 100.25 100.26 4.0M
2025-06-19 100.23 100.26 100.20 100.25 3.3M
2025-06-18 100.23 100.25 100.22 100.23 3.1M
2025-06-17 100.19 100.22 100.17 100.22 3.2M
2025-06-16 100.15 100.16 100.12 100.16 3.6M
2025-06-13 100.09 100.13 100.09 100.12 5.4M
2025-06-12 100.12 100.12 100.10 100.10 0.6M
2025-06-11 100.08 100.12 100.08 100.12 7.9M
2025-06-10 100.09 100.10 100.09 100.10 6.4M
2025-06-09 100.07 100.09 100.07 100.09 7.4M
2025-06-06 100.12 100.12 100.05 100.07 10.3M
2025-06-05 100.02 100.06 100.01 100.04 6.7M
2025-06-04 99.97 100.01 99.97 100.01 5.9M
2025-06-03 100.00 100.00 99.96 99.98 6.4M
2025-05-30 99.94 99.99 99.94 99.98 2.4M
2025-05-29 99.98 99.98 99.92 99.94 0.3M
2025-05-28 99.96 99.98 99.96 99.97 5.3M
2025-05-27 99.96 99.98 99.95 99.97 4.9M
2025-05-26 99.96 99.96 99.92 99.95 4.3M
2025-05-23 99.96 99.96 99.94 99.95 0.5M
2025-05-22 99.96 99.96 99.94 99.94 0.2M
2025-05-21 99.94 99.96 99.94 99.95 0.3M
2025-05-20 99.94 99.96 99.93 99.93 0.9M
2025-05-19 99.92 99.95 99.92 99.92 2.3M
2025-05-16 99.96 99.96 99.91 99.93 6.9M
2025-05-15 99.98 100.01 99.94 99.95 4.1M
2025-05-14 100.00 100.01 99.98 99.98 7.9M
2025-05-13 99.99 100.01 99.99 100.00 6.2M
2025-05-12 99.95 100.00 99.91 99.98 0.3M
2025-05-09 99.97 100.01 99.96 99.96 0.5M
2025-05-08 99.95 99.97 99.93 99.97 0.5M
2025-05-07 99.90 99.94 99.89 99.92 0.4M
2025-05-06 99.90 99.90 99.85 99.89 1.0M
2025-04-30 99.89 99.90 99.86 99.89 1.4M
2025-04-29 99.83 99.86 99.80 99.85 1.3M
2025-04-28 99.83 99.86 99.80 99.83 0.9M
2025-04-25 99.83 99.86 99.81 99.82 5.9M
2025-04-24 99.84 99.85 99.82 99.83 0.7M
2025-04-23 99.85 99.85 99.82 99.83 0.8M
2025-04-22 99.85 99.90 99.85 99.87 4.5M
2025-04-21 99.89 99.90 99.82 99.83 0.4M
2025-04-18 99.94 99.94 99.89 99.89 0.2M
2025-04-17 99.93 99.95 99.90 99.91 0.1M
2025-04-16 99.92 99.93 99.90 99.93 0.3M
2025-04-15 99.90 99.93 99.89 99.90 0.2M
2025-04-14 99.97 99.97 99.87 99.90 2.2M
2025-04-11 99.95 100.00 99.95 99.97 1.8M
2025-04-10 99.85 99.93 99.81 99.91 3.8M
2025-04-09 99.82 99.91 99.82 99.84 1.3M
2025-04-08 99.94 99.94 99.72 99.81 0.3M
2025-04-07 99.88 99.95 99.80 99.94 0.4M
2025-04-03 99.67 99.79 99.63 99.75 0.5M
2025-04-02 99.63 99.63 99.61 99.62 3.7M
2025-04-01 99.68 99.68 99.61 99.63 5.6M
2025-03-31 99.66 99.67 99.66 99.67 0.7M
2025-03-28 99.61 99.67 99.61 99.65 1.3M
2025-03-27 99.62 99.62 99.60 99.61 3.8M
2025-03-26 99.57 99.62 99.56 99.62 12.6M
2025-03-25 99.56 99.62 99.56 99.60 12.0M
2025-03-24 99.54 99.56 99.52 99.54 0.8M
2025-03-21 99.57 99.59 99.56 99.56 0.1M
2025-03-20 99.51 99.57 99.51 99.55 2.8M
2025-03-19 99.49 99.55 99.49 99.52 0.4M
2025-03-18 99.46 99.50 99.45 99.49 0.7M
2025-03-17 99.52 99.52 99.47 99.47 0.3M
2025-03-14 99.56 99.56 99.51 99.55 0.3M
2025-03-13 99.51 99.55 99.47 99.55 4.6M
2025-03-12 99.44 99.51 99.39 99.51 0.6M
2025-03-11 99.55 99.59 99.44 99.45 0.4M
2025-03-10 99.56 99.60 99.52 99.55 0.2M
2025-03-07 99.65 99.68 99.53 99.55 0.9M
2025-03-06 99.70 99.70 99.65 99.65 0.3M
2025-03-05 99.68 99.70 99.67 99.69 0.4M
2025-03-04 99.70 99.73 99.67 99.69 4.4M
2025-03-03 99.68 99.70 99.65 99.68 0.4M
2025-02-28 99.66 99.68 99.65 99.68 0.3M
2025-02-27 99.69 99.71 99.65 99.65 0.2M
2025-02-26 99.65 99.71 99.65 99.69 0.3M
2025-02-25 99.67 99.72 99.62 99.65 0.3M
2025-02-24 99.61 99.73 99.61 99.66 0.3M
2025-02-21 99.74 99.77 99.65 99.67 0.6M
2025-02-20 99.84 99.84 99.73 99.74 4.7M
2025-02-19 99.83 99.84 99.80 99.84 0.5M
2025-02-18 99.89 99.91 99.80 99.83 0.5M
2025-02-17 99.97 99.98 99.89 99.90 5.3M
2025-02-14 100.02 100.02 99.93 99.94 0.8M
2025-02-13 100.03 100.03 100.01 100.02 0.4M
2025-02-12 100.02 100.05 100.02 100.03 1.2M
2025-02-11 100.07 100.07 100.00 100.01 0.5M
2025-02-10 100.07 100.08 100.06 100.06 6.0M
2025-02-07 100.09 100.10 100.06 100.07 0.6M
2025-02-06 100.05 100.09 100.04 100.09 0.9M
2025-02-05 100.10 100.10 99.99 100.05 1.3M
2025-01-27 100.00 100.49 100.00 100.16 1.9M
2025-01-24 99.97 99.98 99.96 99.98 0.7M
2025-01-23 100.01 100.01 99.87 99.97 0.8M
2025-01-22 99.99 100.01 99.99 100.01 1.2M
2025-01-21 99.96 100.00 99.96 99.99 0.6M
2025-01-20 99.96 99.98 99.95 99.96 0.3M
2025-01-17 99.96 99.98 99.95 99.96 5.5M
2025-01-16 100.03 100.03 99.94 99.95 1.0M
2025-01-15 99.99 100.05 99.99 100.01 7.9M
2025-01-14 99.98 99.99 99.95 99.97 1.2M
2025-01-13 100.02 100.07 99.90 99.98 1.1M
2025-01-10 100.07 100.07 100.01 100.02 1.7M
2025-01-09 100.24 100.25 100.15 100.15 2.4M
2025-01-08 100.28 100.28 100.26 100.27 2.6M
2025-01-07 100.30 100.30 100.27 100.29 7.1M
2025-01-06 100.16 100.29 100.15 100.26 14.2M