HFT SSE Investment Grade Convertible Bond and Exchangeable Bond ETF (511180)

511180
🏛️ 中国 →
12.39
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 10.33 10.38 10.33 10.37 26.0M
2023-12-28 10.26 10.33 10.26 10.33 24.0M
2023-12-27 10.23 10.26 10.21 10.26 22.7M
2023-12-26 10.25 10.25 10.22 10.23 29.7M
2023-12-25 10.25 10.26 10.23 10.25 16.4M
2023-12-22 10.24 10.27 10.23 10.25 1.7M
2023-12-21 10.22 10.24 10.20 10.24 20.4M
2023-12-20 10.24 10.25 10.22 10.22 19.7M
2023-12-19 10.26 10.26 10.23 10.24 25.3M
2023-12-18 10.28 10.28 10.26 10.26 25.9M
2023-12-15 10.31 10.38 10.28 10.28 23.2M
2023-12-14 10.32 10.33 10.30 10.31 21.2M
2023-12-13 10.34 10.34 10.31 10.31 23.5M
2023-12-12 10.34 10.35 10.33 10.34 17.0M
2023-12-11 10.32 10.35 10.28 10.34 18.8M
2023-12-08 10.31 10.33 10.30 10.33 21.1M
2023-12-07 10.28 10.31 10.26 10.30 26.4M
2023-12-06 10.28 10.30 10.27 10.29 25.5M
2023-12-05 10.32 10.32 10.28 10.28 16.8M
2023-12-04 10.34 10.34 10.32 10.32 23.6M
2023-12-01 10.32 10.34 10.29 10.33 19.3M
2023-11-30 10.31 10.32 10.30 10.31 16.3M
2023-11-29 10.34 10.35 10.30 10.31 20.3M
2023-11-28 10.34 10.35 10.31 10.34 22.8M
2023-11-27 10.33 10.34 10.30 10.34 14.7M
2023-11-24 10.37 10.37 10.33 10.34 23.0M
2023-11-23 10.38 10.38 10.34 10.37 19.7M
2023-11-22 10.44 10.44 10.37 10.38 22.2M
2023-11-21 10.44 10.46 10.43 10.44 21.2M
2023-11-20 10.43 10.44 10.40 10.44 18.3M
2023-11-17 10.45 10.45 10.41 10.42 22.0M
2023-11-16 10.47 10.47 10.44 10.45 19.2M
2023-11-15 10.47 10.48 10.46 10.48 14.1M
2023-11-14 10.43 10.45 10.43 10.45 15.3M
2023-11-13 10.44 10.44 10.41 10.43 14.9M
2023-11-10 10.45 10.45 10.42 10.43 16.2M
2023-11-09 10.44 10.47 10.43 10.45 17.4M
2023-11-08 10.46 10.46 10.43 10.44 13.1M
2023-11-07 10.45 10.46 10.43 10.46 15.2M
2023-11-06 10.43 10.46 10.42 10.45 15.7M
2023-11-03 10.41 10.43 10.40 10.41 12.2M
2023-11-02 10.40 10.42 10.39 10.40 15.1M
2023-11-01 10.43 10.45 10.39 10.40 13.9M
2023-10-31 10.46 10.47 10.42 10.43 17.7M
2023-10-30 10.47 10.48 10.44 10.46 14.3M
2023-10-27 10.41 10.49 10.40 10.47 6.0M
2023-10-26 10.38 10.42 10.37 10.41 16.6M
2023-10-25 10.39 10.42 10.38 10.38 19.6M
2023-10-24 10.29 10.38 10.29 10.37 24.5M
2023-10-23 10.38 10.38 10.28 10.29 19.0M
2023-10-20 10.40 10.41 10.37 10.39 15.7M
2023-10-19 10.49 10.49 10.41 10.41 20.3M
2023-10-18 10.55 10.55 10.49 10.50 17.7M
2023-10-17 10.57 10.57 10.55 10.56 17.8M
2023-10-16 10.60 10.60 10.56 10.56 18.2M
2023-10-13 10.60 10.61 10.58 10.60 22.2M
2023-10-12 10.60 10.63 10.59 10.61 26.1M
2023-10-11 10.61 10.62 10.58 10.58 19.6M
2023-10-10 10.63 10.64 10.60 10.60 24.1M
2023-10-09 10.64 10.64 10.60 10.63 24.6M
2023-09-28 10.62 10.64 10.61 10.64 7.8M
2023-09-27 10.60 10.62 10.60 10.61 6.3M
2023-09-26 10.59 10.61 10.59 10.60 15.0M
2023-09-25 10.60 10.61 10.59 10.60 20.2M
2023-09-22 10.56 10.61 10.55 10.61 13.1M
2023-09-21 10.58 10.59 10.56 10.56 23.8M
2023-09-20 10.59 10.60 10.58 10.59 6.6M
2023-09-19 10.59 10.60 10.58 10.59 8.5M
2023-09-18 10.59 10.61 10.57 10.60 28.2M
2023-09-15 10.60 10.61 10.58 10.60 10.3M
2023-09-14 10.58 10.61 10.58 10.59 33.3M
2023-09-13 10.61 10.62 10.57 10.58 26.8M
2023-09-12 10.60 10.62 10.59 10.61 27.1M
2023-09-11 10.61 10.62 10.58 10.61 27.0M
2023-09-08 10.62 10.62 10.54 10.60 11.0M
2023-09-07 10.70 10.70 10.61 10.62 9.7M
2023-09-06 10.71 10.71 10.68 10.70 6.9M
2023-09-05 10.73 10.73 10.70 10.72 7.1M
2023-09-04 10.71 10.89 10.70 10.73 23.6M
2023-09-01 10.68 10.70 10.68 10.70 10.7M
2023-08-31 10.68 10.69 10.66 10.67 33.1M
2023-08-30 10.69 10.71 10.67 10.68 29.6M
2023-08-29 10.66 10.70 10.66 10.69 9.2M
2023-08-28 10.91 10.92 10.66 10.66 25.8M
2023-08-25 10.64 10.67 10.62 10.63 13.7M
2023-08-24 10.63 10.65 10.62 10.64 24.8M
2023-08-23 10.66 10.66 10.62 10.62 24.1M
2023-08-22 10.69 10.71 10.61 10.67 20.8M
2023-08-21 10.71 10.72 10.69 10.69 16.8M
2023-08-18 10.72 10.76 10.71 10.72 23.2M
2023-08-17 10.70 10.73 10.67 10.73 21.8M
2023-08-16 10.71 10.73 10.69 10.70 15.6M
2023-08-15 10.72 10.73 10.68 10.71 20.4M
2023-08-14 10.74 10.75 10.68 10.72 23.0M
2023-08-11 10.78 10.78 10.74 10.74 22.2M
2023-08-10 10.76 10.79 10.76 10.78 23.6M
2023-08-09 10.78 10.78 10.76 10.76 24.0M
2023-08-08 10.78 10.80 10.77 10.78 23.1M
2023-08-07 10.82 10.83 10.78 10.79 24.7M
2023-08-04 10.83 10.87 10.81 10.83 18.5M
2023-08-03 10.77 10.82 10.76 10.82 21.4M
2023-08-02 10.77 10.78 10.76 10.77 22.1M
2023-08-01 10.80 10.80 10.77 10.77 24.1M
2023-07-31 10.81 10.87 10.79 10.80 32.3M
2023-07-28 10.70 10.81 10.69 10.80 14.9M
2023-07-27 10.70 10.74 10.70 10.70 20.6M
2023-07-26 10.71 10.72 10.68 10.70 23.5M
2023-07-25 10.64 10.71 10.64 10.71 27.2M
2023-07-24 10.65 10.66 10.62 10.62 19.0M
2023-07-21 10.65 10.66 10.64 10.65 20.1M
2023-07-20 10.66 10.67 10.64 10.65 19.2M
2023-07-19 10.65 10.67 10.64 10.66 14.7M
2023-07-18 10.65 10.65 10.63 10.65 14.3M
2023-07-17 10.66 10.66 10.63 10.65 12.3M
2023-07-14 10.66 10.67 10.65 10.66 18.2M
2023-07-13 10.61 10.66 10.61 10.65 21.2M
2023-07-12 10.61 10.63 10.60 10.61 18.6M
2023-07-11 10.59 10.61 10.58 10.61 16.5M
2023-07-10 10.60 10.62 10.59 10.59 19.8M
2023-07-07 10.59 10.61 10.57 10.60 12.5M
2023-07-06 10.59 10.60 10.58 10.59 14.0M
2023-07-05 10.61 10.61 10.59 10.60 2.1M
2023-07-04 10.63 10.63 10.60 10.61 1.5M
2023-07-03 10.60 10.63 10.60 10.63 2.6M
2023-06-30 10.57 10.61 10.57 10.60 13.7M
2023-06-29 10.59 10.59 10.56 10.57 14.9M
2023-06-28 10.58 10.59 10.56 10.59 17.6M
2023-06-27 10.54 10.58 10.53 10.58 18.4M
2023-06-26 10.57 10.58 10.53 10.53 9.4M
2023-06-21 10.61 10.62 10.58 10.58 16.7M
2023-06-20 10.62 10.62 10.60 10.61 11.8M
2023-06-19 10.66 10.66 10.61 10.62 9.7M
2023-06-16 10.66 10.69 10.66 10.66 20.4M
2023-06-15 10.63 10.65 10.62 10.65 14.8M
2023-06-14 10.64 10.66 10.63 10.63 13.8M
2023-06-13 10.63 10.66 10.63 10.64 13.5M
2023-06-12 10.63 10.65 10.61 10.63 15.7M
2023-06-09 10.60 10.64 10.60 10.63 16.2M
2023-06-08 10.57 10.62 10.57 10.60 16.9M
2023-06-07 10.58 10.60 10.57 10.57 14.7M
2023-06-06 10.61 10.62 10.57 10.57 16.9M
2023-06-05 10.62 10.63 10.60 10.61 12.7M
2023-06-02 10.57 10.63 10.57 10.62 13.5M
2023-06-01 10.54 10.58 10.52 10.56 15.6M
2023-05-31 10.57 10.57 10.54 10.54 15.0M
2023-05-30 10.58 10.59 10.53 10.57 17.5M
2023-05-29 10.60 10.61 10.58 10.58 18.0M
2023-05-26 10.59 10.61 10.54 10.60 14.7M
2023-05-25 10.59 10.59 10.55 10.59 24.0M
2023-05-24 10.64 10.64 10.58 10.59 15.7M
2023-05-23 10.70 10.70 10.64 10.64 19.1M
2023-05-22 10.66 10.70 10.66 10.69 12.5M
2023-05-19 10.69 10.69 10.65 10.67 11.6M
2023-05-18 10.67 10.70 10.67 10.69 17.0M
2023-05-17 10.65 10.68 10.64 10.66 11.1M
2023-05-16 10.66 10.69 10.64 10.65 18.9M
2023-05-15 10.61 10.67 10.54 10.66 16.2M
2023-05-12 10.70 10.72 10.60 10.61 14.0M
2023-05-11 10.68 10.73 10.67 10.70 12.7M
2023-05-10 10.73 10.73 10.66 10.68 12.0M
2023-05-09 10.75 10.84 10.73 10.73 9.4M
2023-05-08 10.66 10.76 10.66 10.75 3.8M
2023-05-05 10.70 10.71 10.64 10.66 9.6M
2023-05-04 10.66 10.71 10.65 10.70 16.0M
2023-04-28 10.63 10.68 10.62 10.66 14.7M
2023-04-27 10.55 10.63 10.55 10.62 11.1M
2023-04-26 10.51 10.57 10.50 10.56 4.2M
2023-04-25 10.51 10.52 10.46 10.52 3.4M
2023-04-24 10.56 10.57 10.50 10.51 13.5M
2023-04-21 10.62 10.62 10.56 10.56 1.8M
2023-04-20 10.66 10.67 10.60 10.62 7.7M
2023-04-19 10.70 10.70 10.66 10.66 14.5M
2023-04-18 10.69 10.71 10.67 10.70 15.3M
2023-04-17 10.62 10.69 10.62 10.68 21.4M
2023-04-14 10.58 10.63 10.58 10.62 33.5M
2023-04-13 10.58 10.59 10.57 10.58 21.5M
2023-04-12 10.56 10.60 10.56 10.59 30.0M
2023-04-11 10.58 10.58 10.55 10.56 34.9M
2023-04-10 10.59 10.60 10.57 10.58 26.3M
2023-04-07 10.58 10.60 10.56 10.58 38.4M
2023-04-06 10.56 10.58 10.54 10.58 32.9M
2023-04-04 10.57 10.57 10.54 10.56 17.3M
2023-04-03 10.51 10.57 10.51 10.57 15.4M
2023-03-31 10.50 10.52 10.49 10.51 32.6M
2023-03-30 10.47 10.50 10.46 10.49 28.5M
2023-03-29 10.47 10.48 10.46 10.47 20.1M
2023-03-28 10.49 10.50 10.46 10.47 2.5M
2023-03-27 10.52 10.52 10.48 10.49 12.2M
2023-03-24 10.53 10.54 10.51 10.52 10.4M
2023-03-23 10.52 10.54 10.50 10.53 24.1M
2023-03-22 10.49 10.53 10.49 10.52 20.9M
2023-03-21 10.47 10.51 10.46 10.49 14.6M
2023-03-20 10.45 10.49 10.45 10.47 10.7M
2023-03-17 10.44 10.48 10.44 10.45 22.4M
2023-03-16 10.46 10.46 10.43 10.43 28.8M
2023-03-15 10.46 10.49 10.46 10.47 21.3M
2023-03-14 10.46 10.47 10.42 10.45 18.4M
2023-03-13 10.46 10.48 10.45 10.46 23.2M
2023-03-10 10.48 10.48 10.44 10.45 21.0M
2023-03-09 10.49 10.50 10.47 10.48 24.4M
2023-03-08 10.51 10.51 10.46 10.49 21.6M
2023-03-07 10.55 10.57 10.50 10.51 21.9M
2023-03-06 10.55 10.56 10.52 10.54 23.4M
2023-03-03 10.53 10.56 10.51 10.54 35.0M
2023-03-02 10.53 10.54 10.51 10.53 15.3M
2023-03-01 10.48 10.54 10.46 10.53 33.6M
2023-02-28 10.47 10.49 10.45 10.48 29.0M
2023-02-27 10.50 10.50 10.45 10.48 29.7M
2023-02-24 10.52 10.53 10.48 10.50 25.4M
2023-02-23 10.52 10.54 10.50 10.52 31.8M
2023-02-22 10.53 10.55 10.52 10.53 21.7M
2023-02-21 10.52 10.55 10.51 10.53 14.0M
2023-02-20 10.45 10.53 10.44 10.52 9.1M
2023-02-17 10.52 10.52 10.44 10.45 24.3M
2023-02-16 10.55 10.57 10.50 10.53 12.5M
2023-02-15 10.59 10.59 10.54 10.54 12.2M
2023-02-14 10.58 10.59 10.57 10.59 9.0M
2023-02-13 10.57 10.58 10.56 10.58 10.9M
2023-02-10 10.57 10.59 10.56 10.57 10.4M
2023-02-09 10.53 10.58 10.52 10.58 10.9M
2023-02-08 10.56 10.57 10.53 10.54 11.9M
2023-02-07 10.53 10.56 10.52 10.56 9.9M
2023-02-06 10.59 10.59 10.50 10.52 12.3M
2023-02-03 10.65 10.65 10.56 10.59 9.4M
2023-02-02 10.63 10.65 10.60 10.64 8.5M
2023-02-01 10.59 10.64 10.58 10.63 8.5M
2023-01-31 10.63 10.64 10.59 10.59 9.6M
2023-01-30 10.69 10.71 10.62 10.63 7.9M
2023-01-20 10.59 10.66 10.59 10.65 8.7M
2023-01-19 10.56 10.60 10.53 10.59 7.1M
2023-01-18 10.56 10.58 10.55 10.56 9.1M
2023-01-17 10.53 10.56 10.52 10.56 5.3M
2023-01-16 10.46 10.56 10.46 10.52 8.7M
2023-01-13 10.46 10.47 10.45 10.46 8.4M
2023-01-12 10.44 10.46 10.43 10.45 3.2M
2023-01-11 10.44 10.47 10.43 10.44 13.6M
2023-01-10 10.47 10.47 10.43 10.44 21.2M
2023-01-09 10.45 10.49 10.45 10.47 15.2M
2023-01-06 10.43 10.48 10.43 10.45 15.0M
2023-01-05 10.37 10.44 10.37 10.44 14.3M
2023-01-04 10.32 10.38 10.32 10.38 13.5M
2023-01-03 10.28 10.35 10.27 10.33 12.7M