Guotai SSE Delivrb 5 Yr Trs Bd Idx ETF (511010)

511010
🏛️ 中国 →
139.86
最終更新: 2025-09-26
分足Kライン 日足Kライン
時間 始値 高値 安値 終値 出来高
分足Kラインデータなし
日付 始値 高値 安値 終値 出来高
2023-12-29 133.26 133.39 133.26 133.35 2.6M
2023-12-28 133.18 133.40 133.11 133.24 0.8M
2023-12-27 133.06 133.16 133.06 133.13 3.2M
2023-12-26 132.90 133.12 132.87 133.00 1.9M
2023-12-25 132.84 132.93 132.79 132.89 1.1M
2023-12-22 132.70 132.82 132.66 132.80 1.5M
2023-12-21 132.56 132.64 132.52 132.61 3.0M
2023-12-20 132.65 132.70 132.55 132.56 3.3M
2023-12-19 132.67 132.68 132.63 132.65 3.4M
2023-12-18 132.57 132.70 132.57 132.66 3.3M
2023-12-15 132.47 132.57 132.45 132.56 3.4M
2023-12-14 132.57 132.57 132.42 132.45 1.9M
2023-12-13 132.40 132.61 132.40 132.57 2.2M
2023-12-12 132.40 132.43 132.35 132.38 3.4M
2023-12-11 132.27 132.43 132.27 132.40 3.0M
2023-12-08 132.24 132.27 132.19 132.21 3.3M
2023-12-07 132.07 132.15 132.06 132.14 3.4M
2023-12-06 132.09 132.12 132.04 132.07 3.4M
2023-12-05 132.11 132.12 132.07 132.09 2.2M
2023-12-04 132.20 132.26 132.09 132.10 4.5M
2023-12-01 132.15 132.30 132.15 132.20 4.6M
2023-11-30 132.02 132.14 132.01 132.11 3.2M
2023-11-29 132.06 132.08 132.00 132.00 4.4M
2023-11-28 132.07 132.23 132.00 132.05 3.7M
2023-11-27 132.04 132.14 132.01 132.09 3.1M
2023-11-24 132.04 132.18 132.01 132.09 2.7M
2023-11-23 132.17 132.17 131.93 131.99 2.8M
2023-11-22 132.31 132.31 132.13 132.15 2.8M
2023-11-21 132.34 132.35 132.26 132.31 2.7M
2023-11-20 132.47 132.47 132.36 132.37 3.4M
2023-11-17 132.43 132.47 132.37 132.44 2.8M
2023-11-16 132.33 132.45 132.33 132.43 2.8M
2023-11-15 132.35 132.37 132.31 132.34 3.2M
2023-11-14 132.36 132.36 132.26 132.35 3.0M
2023-11-13 132.20 132.43 132.17 132.36 4.7M
2023-11-10 132.20 132.24 132.16 132.21 2.9M
2023-11-09 132.24 132.27 132.17 132.20 3.9M
2023-11-08 132.20 132.20 132.10 132.19 2.9M
2023-11-07 132.15 132.21 132.15 132.18 3.0M
2023-11-06 132.18 132.18 132.09 132.15 3.0M
2023-11-03 132.18 132.29 132.11 132.18 2.9M
2023-11-02 132.10 132.20 132.08 132.18 2.8M
2023-11-01 132.15 132.15 132.05 132.10 2.8M
2023-10-31 132.00 132.12 132.00 132.07 2.7M
2023-10-30 131.85 132.07 131.85 132.03 2.7M
2023-10-27 131.91 131.98 131.83 131.85 2.7M
2023-10-26 131.76 131.92 131.76 131.91 2.9M
2023-10-25 131.60 131.78 131.53 131.76 2.0M
2023-10-24 131.63 131.65 131.54 131.60 2.8M
2023-10-23 131.60 131.68 131.60 131.66 3.6M
2023-10-20 131.44 131.58 131.44 131.54 2.9M
2023-10-19 131.63 131.65 130.23 131.45 4.2M
2023-10-18 131.70 131.72 131.66 131.67 2.9M
2023-10-17 131.73 131.74 131.67 131.70 4.0M
2023-10-16 131.80 131.90 131.74 131.76 4.7M
2023-10-13 131.64 131.78 131.64 131.75 2.6M
2023-10-12 131.61 131.68 131.46 131.64 3.5M
2023-10-11 131.86 131.88 131.61 131.66 2.3M
2023-10-10 131.96 132.01 131.89 131.90 2.8M
2023-10-09 131.88 132.05 131.86 131.99 2.4M
2023-09-28 131.65 131.96 131.59 131.88 2.7M
2023-09-27 131.60 131.65 131.30 131.30 0.4M
2023-09-26 131.70 131.76 131.57 131.59 3.4M
2023-09-25 131.78 131.90 131.75 131.75 3.1M
2023-09-22 131.87 131.90 131.77 131.78 2.6M
2023-09-21 131.78 131.90 131.73 131.87 2.7M
2023-09-20 131.83 131.84 131.77 131.78 2.3M
2023-09-19 131.87 131.87 131.81 131.83 2.6M
2023-09-18 131.94 131.94 131.80 131.85 3.0M
2023-09-15 132.05 132.07 131.97 131.99 2.6M
2023-09-14 131.95 132.08 131.95 132.04 3.9M
2023-09-13 131.89 132.04 131.87 131.98 3.5M
2023-09-12 131.83 131.92 131.82 131.85 1.7M
2023-09-11 131.83 131.88 131.77 131.83 2.8M
2023-09-08 131.78 131.85 131.76 131.83 3.0M
2023-09-07 131.88 131.88 131.71 131.72 2.7M
2023-09-06 131.99 132.04 131.85 131.88 4.5M
2023-09-05 131.97 132.00 131.91 131.98 3.4M
2023-09-04 132.13 132.13 131.79 131.89 2.7M
2023-09-01 132.31 132.31 132.20 132.21 2.9M
2023-08-31 132.33 132.39 132.32 132.35 3.0M
2023-08-30 132.02 132.39 132.01 132.32 3.7M
2023-08-29 132.25 132.38 132.03 132.09 2.7M
2023-08-28 132.18 132.27 130.86 132.23 3.6M
2023-08-25 132.47 132.51 132.39 132.40 2.6M
2023-08-24 132.46 132.52 132.43 132.46 3.5M
2023-08-23 132.51 132.55 132.47 132.50 3.2M
2023-08-22 132.58 132.62 132.30 132.49 3.6M
2023-08-21 132.47 132.59 132.47 132.59 3.3M
2023-08-18 132.39 132.48 132.35 132.46 3.3M
2023-08-17 132.45 132.48 132.31 132.39 5.0M
2023-08-16 132.38 132.50 132.38 132.44 4.0M
2023-08-15 132.09 132.48 132.09 132.36 1.8M
2023-08-14 132.04 132.12 132.04 132.09 3.2M
2023-08-11 131.98 132.04 131.98 132.02 3.3M
2023-08-10 132.03 132.05 131.96 131.98 2.9M
2023-08-09 132.06 132.06 131.96 132.03 2.6M
2023-08-08 131.99 132.02 131.98 132.01 2.3M
2023-08-07 131.98 132.00 131.96 131.99 3.1M
2023-08-04 131.88 132.03 131.83 131.93 0.9M
2023-08-03 131.83 131.90 131.83 131.88 2.8M
2023-08-02 131.82 131.87 131.82 131.83 3.5M
2023-08-01 131.73 131.88 131.73 131.82 3.8M
2023-07-31 131.84 131.84 131.50 131.73 3.8M
2023-07-28 131.92 132.00 131.78 131.85 4.1M
2023-07-27 131.84 131.95 131.84 131.94 3.0M
2023-07-26 131.80 131.83 131.60 131.83 5.0M
2023-07-25 131.98 131.98 131.80 131.80 3.3M
2023-07-24 132.07 132.19 132.05 132.13 2.0M
2023-07-21 132.01 132.10 131.96 132.10 2.0M
2023-07-20 131.97 131.97 131.92 131.96 1.9M
2023-07-19 131.94 132.06 131.93 131.97 2.7M
2023-07-18 131.85 131.96 131.85 131.94 1.9M
2023-07-17 131.76 131.87 131.76 131.85 2.0M
2023-07-14 131.80 131.80 131.71 131.76 3.8M
2023-07-13 131.81 131.83 131.77 131.80 2.2M
2023-07-12 131.82 131.84 131.77 131.82 2.8M
2023-07-11 131.80 131.85 131.80 131.82 1.6M
2023-07-10 131.81 131.84 131.71 131.81 3.9M
2023-07-07 131.77 131.85 131.77 131.81 1.2M
2023-07-06 131.77 131.85 131.71 131.80 0.7M
2023-07-05 131.57 131.76 131.57 131.75 0.2M
2023-07-04 131.59 131.71 131.54 131.57 0.2M
2023-07-03 131.58 131.65 131.50 131.59 3.4M
2023-06-30 131.40 131.53 131.39 131.53 1.8M
2023-06-29 131.39 131.43 131.35 131.35 2.5M
2023-06-28 131.36 131.41 131.36 131.39 1.9M
2023-06-27 131.44 131.45 131.27 131.36 1.8M
2023-06-26 131.37 131.44 131.37 131.44 1.8M
2023-06-21 131.23 131.36 131.23 131.36 0.8M
2023-06-20 131.15 131.25 131.15 131.23 2.3M
2023-06-19 131.18 131.30 131.16 131.21 1.4M
2023-06-16 131.34 131.51 131.05 131.17 2.6M
2023-06-15 131.78 131.78 126.78 131.42 2.4M
2023-06-14 131.69 131.82 131.69 131.79 3.5M
2023-06-13 131.55 131.73 131.55 131.69 3.1M
2023-06-12 131.50 131.56 131.45 131.54 3.4M
2023-06-09 131.35 131.52 131.35 131.48 1.4M
2023-06-08 131.45 131.46 131.35 131.39 2.8M
2023-06-07 131.38 131.46 131.33 131.45 3.2M
2023-06-06 131.28 131.35 131.28 131.33 2.3M
2023-06-05 131.10 131.30 131.10 131.28 0.8M
2023-06-02 131.34 131.36 131.08 131.15 3.3M
2023-06-01 131.17 131.35 131.17 131.34 2.8M
2023-05-31 131.15 131.30 131.15 131.22 3.8M
2023-05-30 131.06 131.19 131.06 131.15 3.3M
2023-05-29 130.97 131.09 130.80 131.05 2.4M
2023-05-26 131.06 131.15 131.00 131.03 4.8M
2023-05-25 131.19 131.19 130.98 131.02 3.3M
2023-05-24 131.30 131.30 131.08 131.18 3.4M
2023-05-23 130.97 131.30 130.94 131.26 2.4M
2023-05-22 130.78 130.94 130.78 130.94 4.1M
2023-05-19 130.67 130.78 130.65 130.78 1.4M
2023-05-18 130.73 130.73 130.53 130.69 2.9M
2023-05-17 130.75 130.79 130.69 130.73 3.5M
2023-05-16 130.81 130.81 130.72 130.74 2.3M
2023-05-15 130.75 130.93 130.75 130.80 1.5M
2023-05-12 130.81 130.88 130.70 130.74 1.4M
2023-05-11 130.75 130.90 130.69 130.81 3.3M
2023-05-10 130.47 130.64 130.47 130.63 2.6M
2023-05-09 130.46 130.57 130.40 130.46 2.1M
2023-05-08 130.48 130.51 130.37 130.42 0.7M
2023-05-05 130.25 130.51 130.20 130.48 2.4M
2023-05-04 130.19 130.29 130.14 130.25 1.9M
2023-04-28 130.09 130.17 130.03 130.14 2.5M
2023-04-27 129.91 130.09 129.91 130.08 2.1M
2023-04-26 129.89 129.93 129.86 129.90 2.8M
2023-04-25 129.89 129.93 129.86 129.89 3.1M
2023-04-24 129.85 129.98 129.84 129.88 3.5M
2023-04-21 129.79 129.86 129.79 129.85 2.5M
2023-04-20 129.80 129.82 129.72 129.79 2.9M
2023-04-19 129.74 129.91 129.74 129.81 1.8M
2023-04-18 129.67 129.74 129.67 129.74 4.6M
2023-04-17 129.71 129.75 129.66 129.68 2.9M
2023-04-14 129.77 129.77 129.70 129.71 2.0M
2023-04-13 129.78 129.83 129.73 129.75 3.1M
2023-04-12 129.74 129.79 129.74 129.78 1.7M
2023-04-11 129.70 129.88 129.65 129.74 3.9M
2023-04-10 129.59 129.78 129.57 129.70 2.6M
2023-04-07 129.54 129.59 129.53 129.59 3.7M
2023-04-06 129.51 129.56 129.50 129.55 3.8M
2023-04-04 129.45 129.51 129.42 129.51 4.0M
2023-04-03 129.48 129.53 129.45 129.48 6.6M
2023-03-31 129.52 129.55 129.47 129.48 3.4M
2023-03-30 129.40 129.51 129.40 129.47 1.8M
2023-03-29 129.45 129.46 129.37 129.44 4.4M
2023-03-28 129.39 129.43 129.39 129.41 2.0M
2023-03-27 129.37 129.42 129.28 129.38 1.0M
2023-03-24 129.41 129.47 129.35 129.38 3.8M
2023-03-23 129.41 129.49 129.41 129.43 3.0M
2023-03-22 129.43 129.50 129.35 129.45 3.2M
2023-03-21 129.57 129.57 129.40 129.46 2.5M
2023-03-20 129.49 129.56 129.40 129.52 3.0M
2023-03-17 129.34 129.47 129.32 129.44 2.4M
2023-03-16 129.31 129.38 129.31 129.37 2.2M
2023-03-15 129.31 129.34 129.30 129.31 2.1M
2023-03-14 129.30 129.36 129.27 129.34 3.3M
2023-03-13 129.26 129.35 129.26 129.30 1.8M
2023-03-10 129.26 129.34 129.23 129.30 3.0M
2023-03-09 129.24 129.27 129.24 129.26 1.7M
2023-03-08 129.17 129.26 129.12 129.23 1.8M
2023-03-07 129.06 129.17 129.06 129.16 0.6M
2023-03-06 128.96 129.07 128.96 129.06 2.3M
2023-03-03 128.99 129.00 128.95 128.97 1.9M
2023-03-02 128.98 129.01 128.96 128.99 0.6M
2023-03-01 128.96 128.99 128.96 128.96 6.3M
2023-02-28 129.02 129.02 128.92 128.93 3.7M
2023-02-27 128.99 129.03 128.92 128.97 2.5M
2023-02-24 129.04 129.04 128.99 128.99 2.4M
2023-02-23 128.99 129.03 128.98 128.99 3.7M
2023-02-22 128.98 129.05 128.98 128.99 1.4M
2023-02-21 129.01 129.01 128.96 128.97 4.8M
2023-02-20 129.14 129.15 129.00 129.02 3.1M
2023-02-17 129.10 129.13 129.06 129.10 3.5M
2023-02-16 129.10 129.14 129.05 129.09 1.5M
2023-02-15 129.10 129.14 129.05 129.10 5.3M
2023-02-14 129.08 129.12 129.05 129.09 8.7M
2023-02-13 129.10 129.13 129.08 129.09 3.5M
2023-02-10 129.03 129.08 129.03 129.08 4.5M
2023-02-09 129.02 129.05 128.99 129.03 5.9M
2023-02-08 129.00 129.06 128.98 129.02 7.8M
2023-02-07 128.97 128.98 128.93 128.98 5.0M
2023-02-06 129.02 129.07 128.90 128.97 2.2M
2023-02-03 128.97 129.04 128.97 129.01 3.4M
2023-02-02 128.89 128.99 128.87 128.97 2.3M
2023-02-01 128.84 128.92 128.83 128.89 3.4M
2023-01-31 128.85 128.91 128.73 128.83 3.7M
2023-01-30 128.85 128.89 128.79 128.85 4.5M
2023-01-20 128.78 128.86 128.73 128.85 0.4M
2023-01-19 128.70 128.73 128.67 128.73 4.9M
2023-01-18 128.73 128.81 128.67 128.70 4.4M
2023-01-17 128.71 128.73 128.69 128.72 3.5M
2023-01-16 128.79 128.79 128.68 128.71 1.7M
2023-01-13 128.82 128.83 128.74 128.81 5.6M
2023-01-12 128.74 128.82 128.74 128.79 4.3M
2023-01-11 128.89 128.89 128.72 128.75 3.5M
2023-01-10 128.96 128.97 128.86 128.89 3.4M
2023-01-09 128.96 129.02 128.94 128.96 2.8M
2023-01-06 129.27 129.27 128.95 128.96 3.2M
2023-01-05 129.29 129.33 129.20 129.20 3.6M
2023-01-04 129.05 129.39 129.03 129.30 2.9M
2023-01-03 129.15 129.22 129.06 129.08 6.5M