HuaAn ChinaBond 1-5 Year CDB Bond Index ETF (159649)

159649
🏛️ 中国 →
108.01
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
2022-12-30 100.20 100.24 100.20 100.23 16.2M
2022-12-29 100.08 100.24 100.08 100.19 32.3M
2022-12-28 100.03 100.08 100.00 100.08 26.1M
2022-12-27 100.09 100.09 100.05 100.05 18.8M
2022-12-26 100.11 100.13 100.06 100.09 37.7M
2022-12-23 100.01 100.13 99.99 100.11 13.3M
2022-12-22 99.92 99.97 99.92 99.96 14.8M
2022-12-21 99.86 99.92 99.85 99.87 80.9M
2022-12-20 99.88 99.90 99.86 99.87 76.7M
2022-12-19 99.82 99.95 99.82 99.88 20.6M
2022-12-16 99.80 99.81 99.73 99.77 61.7M
2022-12-15 99.81 99.84 99.81 99.83 19.2M
2022-12-14 99.54 99.80 99.54 99.76 11.1M
2022-12-13 99.72 99.72 99.50 99.55 29.9M
2022-12-12 99.75 99.76 99.73 99.73 48.3M
2022-12-09 99.76 99.78 99.74 99.74 41.3M
2022-12-08 99.77 99.81 99.77 99.81 67.6M
2022-12-07 99.75 99.75 99.66 99.72 16.1M
2022-12-06 99.90 99.90 99.80 99.80 10.7M
2022-12-05 99.91 99.91 99.88 99.89 18.2M
2022-12-02 99.84 99.93 99.84 99.92 15.1M
2022-12-01 99.79 99.82 99.79 99.82 57.5M
2022-11-30 99.81 99.87 99.81 99.84 45.9M
2022-11-29 100.01 100.01 99.75 99.80 12.8M
2022-11-28 100.15 100.15 100.02 100.02 15.5M
2022-11-25 100.19 100.19 100.09 100.09 30.5M
2022-11-24 100.12 100.31 100.12 100.19 53.3M
2022-11-23 100.00 100.07 99.99 100.07 31.7M
2022-11-22 99.99 100.00 99.96 99.98 37.8M
2022-11-21 99.86 100.00 99.81 99.99 11.8M
2022-11-18 99.74 99.98 99.74 99.86 17.0M
2022-11-17 99.59 99.69 99.59 99.69 9.6M
2022-11-16 99.68 99.81 99.62 99.64 11.0M
2022-11-15 99.81 99.86 99.68 99.71 8.2M
2022-11-14 100.12 100.12 99.80 99.83 11.1M
2022-11-11 100.30 100.30 100.15 100.17 7.2M
2022-11-10 100.36 100.37 100.34 100.35 10.2M
2022-11-09 100.34 100.37 100.34 100.36 5.8M
2022-11-08 100.43 100.43 100.37 100.39 7.9M
2022-11-07 100.43 100.44 100.41 100.43 10.2M
2022-11-04 100.45 100.46 100.41 100.43 9.9M
2022-11-03 100.46 100.50 100.46 100.48 7.6M
2022-11-02 100.50 100.50 100.45 100.46 8.7M
2022-11-01 100.58 100.58 100.49 100.51 6.4M
2022-10-31 100.45 100.53 100.45 100.53 5.8M
2022-10-28 100.40 100.48 100.40 100.48 9.8M
2022-10-27 100.37 100.40 100.37 100.40 5.9M
2022-10-26 100.38 100.38 100.35 100.37 4.7M
2022-10-25 100.35 100.40 100.35 100.38 4.9M
2022-10-24 100.38 100.41 100.28 100.40 5.3M