Penghua CSI 0-4Y Local Gover Debt ETF (159816)

159816
🏛️ 中国 →
114.14
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
2023-12-29 107.85 108.08 107.85 108.08 0.6M
2023-12-28 107.80 107.83 107.75 107.83 0.7M
2023-12-27 107.83 107.83 107.77 107.83 0.5M
2023-12-26 107.76 107.80 107.76 107.80 0.5M
2023-12-25 107.70 107.75 107.70 107.75 0.4M
2023-12-22 107.80 107.80 107.74 107.75 0.5M
2023-12-21 107.73 107.84 107.72 107.84 0.5M
2023-12-20 107.67 107.76 107.67 107.73 0.4M
2023-12-19 107.79 107.85 107.72 107.72 0.4M
2023-12-18 107.76 107.77 106.70 107.70 0.5M
2023-12-15 107.80 116.65 107.70 107.73 0.3M
2023-12-14 107.75 107.84 107.74 107.74 0.4M
2023-12-13 107.70 107.75 107.70 107.75 0.5M
2023-12-12 107.74 107.84 107.74 107.79 0.1M
2023-12-11 107.68 107.80 107.66 107.80 0.5M
2023-12-08 107.68 107.71 107.65 107.65 0.4M
2023-12-07 107.72 107.75 107.66 107.71 0.3M
2023-12-06 107.65 107.72 107.65 107.72 0.5M
2023-12-05 107.69 107.75 107.69 107.74 0.3M
2023-12-04 107.80 107.80 107.69 107.69 0.4M
2023-12-01 107.65 107.70 107.62 107.67 0.5M
2023-11-30 107.65 107.80 107.61 107.64 0.5M
2023-11-29 107.65 107.80 107.62 107.67 0.4M
2023-11-28 107.64 107.80 107.63 107.63 0.3M
2023-11-27 107.64 107.80 107.64 107.70 0.4M
2023-11-24 107.60 107.85 107.60 107.65 0.4M
2023-11-23 107.61 107.68 107.49 107.49 0.1M
2023-11-22 107.50 107.71 107.50 107.61 0.1M
2023-11-21 110.96 110.96 107.61 107.61 0.4M
2023-11-20 107.65 107.87 107.65 107.74 0.2M
2023-11-17 107.60 107.75 107.60 107.65 0.4M
2023-11-16 107.55 107.64 107.55 107.57 0.5M
2023-11-15 107.56 107.59 107.50 107.50 0.5M
2023-11-14 107.50 107.89 107.50 107.56 0.4M
2023-11-13 107.42 107.76 107.42 107.51 0.5M
2023-11-10 107.50 107.50 107.42 107.46 0.5M
2023-11-09 107.38 108.46 107.38 107.42 0.4M
2023-11-08 107.35 107.44 107.34 107.38 0.5M
2023-11-07 107.30 107.35 107.28 107.28 0.5M
2023-11-06 107.29 107.55 107.29 107.35 0.5M
2023-11-03 107.27 108.22 107.27 107.36 0.1M
2023-11-02 107.27 107.39 107.25 107.29 0.4M
2023-11-01 107.26 107.34 107.20 107.25 0.5M
2023-10-31 107.15 107.46 107.15 107.25 0.6M
2023-10-30 107.17 107.40 107.17 107.26 0.5M
2023-10-27 107.21 107.30 107.21 107.28 0.5M
2023-10-26 107.30 107.32 107.28 107.32 0.4M
2023-10-25 107.28 107.29 107.28 107.29 0.5M
2023-10-24 107.30 107.30 107.28 107.29 0.4M
2023-10-23 107.25 107.30 107.25 107.30 0.5M
2023-10-20 107.25 107.29 107.25 107.29 0.1M
2023-10-19 107.27 107.37 107.20 107.26 0.5M
2023-10-18 107.27 107.28 107.27 107.28 0.5M
2023-10-17 107.28 107.29 107.21 107.21 0.5M
2023-10-16 107.28 107.30 107.25 107.30 0.4M
2023-10-13 107.28 107.30 107.28 107.30 0.6M
2023-10-12 107.28 107.28 107.21 107.27 0.6M
2023-10-11 107.28 107.28 107.21 107.25 0.4M
2023-10-10 107.26 107.40 107.26 107.32 0.7M
2023-10-09 107.20 107.25 107.20 107.20 0.1M
2023-09-28 107.30 107.30 107.25 107.25 0.1M
2023-09-27 107.20 107.24 107.18 107.18 0.1M
2023-09-26 106.68 107.30 106.68 107.23 0.4M
2023-09-25 107.25 107.40 107.20 107.20 0.5M
2023-09-22 107.28 107.28 107.12 107.21 0.4M
2023-09-21 107.22 107.25 107.20 107.24 0.4M
2023-09-20 107.30 107.30 107.26 107.26 0.4M
2023-09-19 107.30 107.30 107.20 107.20 0.3M
2023-09-18 107.20 107.28 107.20 107.22 0.4M
2023-09-15 107.27 107.27 107.20 107.20 0.1M
2023-09-14 107.55 107.55 107.20 107.21 0.4M
2023-09-13 107.30 107.30 107.10 107.26 0.3M
2023-09-12 107.30 107.50 107.21 107.27 0.4M
2023-09-11 107.30 107.30 107.28 107.30 0.4M
2023-09-08 107.32 107.32 107.30 107.30 0.5M
2023-09-07 107.28 107.28 107.21 107.28 0.5M
2023-09-06 107.45 107.45 107.25 107.29 0.5M
2023-09-05 107.27 107.29 107.27 107.29 0.5M
2023-09-04 106.39 107.35 106.39 107.20 0.5M
2023-09-01 107.25 107.37 107.25 107.37 0.1M
2023-08-31 107.38 107.38 107.35 107.38 0.4M
2023-08-30 107.32 107.42 107.32 107.41 0.5M
2023-08-29 107.30 107.41 107.30 107.35 0.1M
2023-08-28 106.41 107.25 106.41 107.24 0.4M
2023-08-25 107.36 107.39 107.34 107.38 0.4M
2023-08-24 107.34 107.37 107.31 107.34 0.4M
2023-08-23 107.38 107.39 107.35 107.35 0.4M
2023-08-22 107.50 107.50 107.38 107.38 0.4M
2023-08-21 107.45 107.47 107.40 107.42 0.4M
2023-08-18 107.45 107.70 107.42 107.42 0.5M
2023-08-17 107.40 107.80 107.40 107.40 0.5M
2023-08-16 107.39 108.40 107.39 107.45 0.4M
2023-08-15 107.05 107.60 107.05 107.39 0.3M
2023-08-14 107.07 107.10 107.07 107.10 0.4M
2023-08-11 107.10 107.12 107.07 107.07 0.3M
2023-08-10 107.13 107.13 107.10 107.11 0.4M
2023-08-09 107.00 107.20 106.97 107.13 0.3M
2023-08-08 106.93 107.04 106.90 107.03 0.4M
2023-08-07 106.90 106.95 106.86 106.95 0.4M
2023-08-04 106.80 106.99 106.80 106.90 0.2M
2023-08-03 106.85 106.95 106.76 106.87 0.4M
2023-08-02 106.80 106.95 106.80 106.86 0.4M
2023-08-01 106.70 106.85 106.65 106.82 0.4M
2023-07-31 106.66 106.79 106.66 106.69 0.4M
2023-07-28 106.63 106.68 106.63 106.67 0.4M
2023-07-27 106.60 106.68 106.60 106.68 0.4M
2023-07-26 106.58 106.60 106.55 106.60 0.5M
2023-07-25 106.58 106.60 106.55 106.60 0.4M
2023-07-24 106.55 106.80 106.55 106.69 0.3M
2023-07-21 106.45 106.52 106.45 106.52 0.5M
2023-07-20 106.45 106.48 106.45 106.48 0.4M
2023-07-19 106.45 106.45 106.41 106.45 0.5M
2023-07-18 106.45 106.50 106.43 106.43 0.6M
2023-07-17 106.37 106.38 106.37 106.37 0.4M
2023-07-14 106.40 106.41 106.36 106.37 0.3M
2023-07-13 106.40 106.40 106.36 106.36 0.4M
2023-07-12 106.40 106.40 106.30 106.37 0.4M
2023-07-11 106.60 106.70 106.40 106.49 0.4M
2023-07-10 106.45 106.45 106.40 106.40 0.4M
2023-07-07 106.40 106.45 106.40 106.43 0.5M
2023-07-06 106.21 106.40 106.21 106.32 0.4M
2023-07-05 106.23 106.24 106.23 106.24 0.2M
2023-07-04 106.24 106.24 106.20 106.22 0.4M
2023-07-03 106.24 106.24 106.22 106.24 0.3M
2023-06-30 106.25 106.50 106.24 106.24 0.2M
2023-06-29 106.22 106.22 106.17 106.17 0.4M
2023-06-28 106.25 106.25 106.24 106.24 0.5M
2023-06-27 106.25 106.25 106.20 106.20 0.5M
2023-06-26 106.20 106.27 106.20 106.26 0.5M
2023-06-21 106.27 106.27 106.24 106.24 0.4M
2023-06-20 106.17 106.25 106.17 106.25 0.5M
2023-06-19 106.18 106.20 106.12 106.15 0.5M
2023-06-16 106.21 106.25 106.15 106.15 0.6M
2023-06-15 106.25 106.27 106.20 106.25 0.5M
2023-06-14 106.30 106.30 106.27 106.27 0.4M
2023-06-13 106.15 106.27 106.15 106.26 0.6M
2023-06-12 106.15 106.15 106.11 106.14 0.5M
2023-06-09 106.15 106.15 106.05 106.08 0.5M
2023-06-08 106.10 106.10 106.10 106.10 0.5M
2023-06-07 106.05 106.15 106.05 106.15 0.0M
2023-06-06 106.00 106.04 105.97 105.97 0.5M
2023-06-05 105.94 106.01 105.94 106.00 0.5M
2023-06-02 105.91 105.95 105.91 105.94 0.0M
2023-06-01 105.96 106.00 105.95 105.95 0.1M
2023-05-31 105.96 105.96 105.91 105.95 0.1M
2023-05-30 106.15 106.25 105.95 105.95 0.1M
2023-05-29 106.10 106.20 106.00 106.04 0.1M
2023-05-26 106.00 106.20 106.00 106.01 0.1M
2023-05-25 106.00 106.20 105.95 105.95 0.1M
2023-05-24 106.00 106.35 105.96 106.00 0.1M
2023-05-23 105.90 106.10 105.89 105.98 0.1M
2023-05-22 105.90 106.03 105.90 105.95 0.1M
2023-05-19 105.88 105.89 105.84 105.89 0.1M
2023-05-18 105.85 105.92 105.85 105.92 0.1M
2023-05-17 105.77 105.95 105.77 105.95 0.1M
2023-05-16 105.75 105.89 105.70 105.77 0.1M
2023-05-15 105.31 105.98 105.31 105.85 0.1M
2023-05-12 105.90 105.90 105.70 105.70 0.1M
2023-05-11 105.50 105.85 105.50 105.75 0.1M
2023-05-10 105.86 106.86 105.65 105.65 0.1M
2023-05-09 105.70 105.75 105.70 105.73 0.1M
2023-05-08 105.55 105.55 105.55 105.55 0.0M
2023-05-05 105.65 105.65 105.65 105.65 0.1M
2023-05-04 105.55 105.60 105.55 105.60 0.1M
2023-04-28 105.60 105.60 105.50 105.53 0.1M
2023-04-27 105.53 105.53 105.50 105.50 0.1M
2023-04-26 105.60 105.60 105.50 105.55 0.1M
2023-04-25 105.51 105.53 105.50 105.50 0.1M
2023-04-24 105.85 105.85 105.45 105.53 0.1M
2023-04-21 105.53 105.53 105.30 105.40 0.1M
2023-04-20 105.55 105.55 105.52 105.52 0.4M
2023-04-19 105.50 105.53 105.50 105.53 0.1M
2023-04-18 105.50 105.50 105.50 105.50 0.9M
2023-04-17 105.50 105.56 105.46 105.46 0.1M
2023-04-14 105.45 105.45 105.45 105.45 0.2M
2023-04-13 105.45 105.45 105.45 105.45 0.2M
2023-04-12 105.55 105.55 105.40 105.40 0.3M
2023-04-11 105.47 105.47 105.47 105.47 0.2M
2023-04-10 105.47 105.47 105.47 105.47 0.2M
2023-04-07 105.46 105.46 105.45 105.45 0.2M
2023-04-06 105.45 105.50 105.45 105.48 0.4M
2023-04-04 105.00 105.50 105.00 105.45 0.2M
2023-04-03 105.45 105.47 105.43 105.43 0.2M
2023-03-31 105.35 105.35 105.30 105.30 0.2M
2023-03-30 105.35 106.45 104.39 105.40 0.2M
2023-03-29 105.44 105.44 105.44 105.44 0.2M
2023-03-28 105.41 105.41 105.41 105.41 0.2M
2023-03-27 105.40 105.46 105.40 105.40 0.2M
2023-03-24 105.41 105.41 105.41 105.41 0.2M
2023-03-23 105.41 105.43 105.40 105.40 0.2M
2023-03-22 105.10 105.50 105.10 105.40 0.3M
2023-03-21 105.40 105.40 105.40 105.40 0.2M
2023-03-20 105.45 105.45 105.45 105.45 0.2M
2023-03-17 105.37 105.37 105.35 105.35 0.2M
2023-03-16 105.50 105.50 105.40 105.40 0.2M
2023-03-15 105.40 105.40 105.36 105.36 0.2M
2023-03-14 105.30 105.45 105.30 105.44 0.3M
2023-03-13 105.30 105.31 105.30 105.31 0.2M
2023-03-10 105.10 105.40 105.10 105.29 0.2M
2023-03-09 105.20 105.45 105.20 105.43 0.2M
2023-03-08 105.80 106.50 105.10 105.44 0.3M
2023-03-07 105.35 105.45 105.35 105.45 0.3M
2023-03-06 105.39 105.39 105.38 105.39 0.4M
2023-03-03 105.30 105.30 105.24 105.28 0.4M
2023-03-02 105.39 105.39 105.30 105.39 0.0M
2023-03-01 105.10 105.45 105.10 105.36 0.3M
2023-02-28 105.27 105.40 105.26 105.35 0.2M
2023-02-27 105.20 105.50 105.20 105.40 0.4M
2023-02-24 105.10 105.34 105.10 105.29 0.3M
2023-02-23 105.18 105.35 105.18 105.28 0.2M
2023-02-22 105.17 105.27 105.17 105.27 0.3M
2023-02-21 105.10 105.25 105.10 105.25 0.3M
2023-02-20 105.10 105.30 105.10 105.27 1.1M
2023-02-17 105.28 105.28 105.26 105.26 1.2M
2023-02-16 105.27 105.27 105.27 105.27 0.2M
2023-02-15 105.17 105.27 105.17 105.27 0.2M
2023-02-14 105.18 105.18 105.17 105.17 0.2M
2023-02-13 105.20 105.30 105.20 105.20 0.2M
2023-02-10 105.28 105.33 105.24 105.24 0.3M
2023-02-09 105.32 105.33 105.32 105.33 0.4M
2023-02-08 105.30 105.30 105.30 105.30 0.2M
2023-02-07 105.30 105.30 105.30 105.30 0.2M
2023-02-06 105.20 105.35 105.20 105.30 0.2M
2023-02-03 105.27 105.30 105.25 105.30 0.2M
2023-02-02 105.30 105.35 105.30 105.30 0.2M
2023-02-01 105.30 105.30 105.30 105.30 0.2M
2023-01-31 105.25 105.35 105.25 105.30 0.2M
2023-01-30 105.20 105.20 105.20 105.20 0.2M
2023-01-20 105.16 105.16 105.16 105.16 0.0M
2023-01-19 105.20 105.23 105.20 105.23 0.2M
2023-01-18 106.29 106.29 105.20 105.26 0.2M
2023-01-17 105.10 106.20 105.10 105.24 0.2M
2023-01-16 105.00 105.20 105.00 105.15 0.2M
2023-01-13 105.00 105.12 104.80 105.10 0.3M
2023-01-12 105.10 105.13 105.10 105.13 0.1M
2023-01-11 105.00 105.20 105.00 105.10 0.2M
2023-01-10 105.05 106.25 105.05 105.15 0.3M
2023-01-09 105.06 105.30 104.99 105.10 0.2M
2023-01-06 105.00 105.25 105.00 105.10 0.2M
2023-01-05 105.20 105.26 105.16 105.26 0.2M
2023-01-04 105.20 105.21 105.15 105.21 0.2M
2023-01-03 105.13 105.13 105.13 105.13 0.2M