Penghua CSI 5Y Local Gover Debt ETF (159972)

159972
🏛️ China →
116.10
Letzte Aktualisierung: 2025-09-26
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine K-Linie pro Minute Daten verfügbar
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2021-12-31 108.31 108.63 108.22 108.35 0.4M
2021-12-30 108.21 108.27 108.17 108.26 0.3M
2021-12-29 108.56 108.60 108.09 108.22 0.5M
2021-12-28 108.56 108.60 108.44 108.55 0.3M
2021-12-27 108.41 108.79 108.39 108.55 0.5M
2021-12-24 108.42 108.60 108.35 108.43 0.3M
2021-12-23 108.34 108.60 108.28 108.37 0.5M
2021-12-22 108.35 108.38 108.26 108.33 0.3M
2021-12-21 108.48 108.52 108.35 108.39 0.2M
2021-12-20 108.45 108.80 108.40 108.47 0.4M
2021-12-17 108.45 108.50 108.41 108.46 0.3M
2021-12-16 108.49 108.50 108.44 108.45 0.2M
2021-12-15 108.53 108.53 108.42 108.49 0.3M
2021-12-14 108.54 108.56 108.52 108.53 0.2M
2021-12-13 109.06 109.15 108.46 108.54 0.8M
2021-12-10 109.17 109.23 108.92 109.05 1.0M
2021-12-09 108.96 109.54 108.94 109.20 0.6M
2021-12-08 108.95 109.00 108.90 108.98 0.2M
2021-12-07 108.83 109.04 108.83 108.95 0.3M
2021-12-06 108.91 109.05 108.80 108.88 0.5M
2021-12-03 108.97 109.12 108.85 108.94 0.6M
2021-12-02 108.91 109.21 108.90 108.98 0.4M
2021-12-01 108.91 109.00 108.83 108.89 1.0M
2021-11-30 108.95 108.96 108.85 108.95 0.6M
2021-11-29 108.85 109.08 108.84 108.95 0.5M
2021-11-26 108.85 109.08 108.81 108.89 0.4M
2021-11-25 108.79 108.84 108.74 108.84 0.2M
2021-11-24 108.75 109.83 108.73 108.79 0.6M
2021-11-23 108.64 108.92 108.60 108.75 1.2M
2021-11-22 108.58 108.80 108.49 108.65 0.7M
2021-11-19 108.60 108.65 108.48 108.54 0.4M
2021-11-18 108.62 108.65 108.57 108.60 0.3M
2021-11-17 108.60 108.65 108.56 108.62 0.3M
2021-11-16 108.61 108.70 108.36 108.60 0.8M
2021-11-15 108.65 108.75 108.48 108.60 0.3M
2021-11-12 108.67 109.00 108.51 108.60 0.6M
2021-11-11 108.80 109.05 108.61 108.66 0.7M
2021-11-10 108.84 109.96 108.70 108.79 0.7M
2021-11-09 108.71 109.13 108.71 108.85 0.5M
2021-11-08 108.72 109.81 108.69 108.75 0.8M
2021-11-05 108.18 109.03 108.17 108.72 0.7M
2021-11-04 108.27 108.27 108.05 108.18 0.3M
2021-11-03 108.15 108.33 108.10 108.27 0.3M
2021-11-02 108.08 108.29 108.03 108.15 0.2M
2021-11-01 108.07 108.55 107.97 108.08 0.3M
2021-10-29 108.00 108.50 107.92 108.02 0.3M
2021-10-28 107.98 109.00 107.91 107.95 0.6M
2021-10-27 107.99 108.10 107.89 107.98 0.6M
2021-10-26 107.95 108.39 107.86 107.94 0.3M
2021-10-25 107.85 108.80 107.77 107.90 0.3M
2021-10-22 107.77 109.14 107.75 107.80 0.4M
2021-10-21 107.77 108.30 107.70 107.74 0.3M
2021-10-20 107.77 108.70 107.68 107.75 0.3M
2021-10-19 107.75 108.80 107.61 107.62 0.3M
2021-10-18 107.74 107.80 107.73 107.80 0.2M
2021-10-15 107.83 108.09 107.66 107.78 0.2M
2021-10-14 107.60 107.88 107.60 107.78 0.1M
2021-10-13 107.60 108.01 107.60 107.75 0.2M
2021-10-12 107.56 107.65 107.55 107.55 0.1M
2021-10-11 107.76 107.85 107.10 107.60 0.1M
2021-10-08 107.70 107.80 107.70 107.80 0.1M
2021-09-30 107.70 107.75 107.70 107.75 0.1M
2021-09-29 107.70 107.80 107.30 107.64 0.1M
2021-09-28 107.60 108.00 107.60 107.75 0.1M
2021-09-27 107.46 107.46 107.36 107.45 0.1M
2021-09-24 107.49 107.50 107.41 107.41 0.1M
2021-09-23 107.51 107.51 107.50 107.50 0.1M
2021-09-22 107.55 107.55 107.38 107.46 0.1M
2021-09-17 107.60 107.70 107.10 107.55 0.1M
2021-09-16 107.60 107.65 107.50 107.65 0.1M
2021-09-15 107.52 107.85 107.52 107.65 0.1M
2021-09-14 107.43 107.52 107.43 107.47 0.1M
2021-09-13 107.50 107.53 107.10 107.49 0.1M
2021-09-10 107.55 107.55 107.45 107.55 0.1M
2021-09-09 107.65 107.65 107.10 107.50 0.1M
2021-09-08 107.53 107.82 107.53 107.70 0.1M
2021-09-07 107.46 107.80 107.46 107.48 0.1M
2021-09-06 107.40 107.50 107.37 107.50 0.1M
2021-09-03 107.35 107.45 107.35 107.45 0.1M
2021-09-02 107.45 107.45 107.31 107.40 0.1M
2021-09-01 107.25 107.89 107.16 107.40 0.1M
2021-08-31 107.15 107.50 107.05 107.20 0.2M
2021-08-30 107.04 107.66 106.99 107.10 0.2M
2021-08-27 107.85 107.85 106.95 107.04 0.1M
2021-08-26 107.90 107.95 107.80 107.90 0.2M
2021-08-25 107.84 107.90 107.80 107.90 0.2M
2021-08-24 107.66 107.91 107.66 107.85 0.2M
2021-08-23 107.55 107.90 107.51 107.61 0.1M
2021-08-20 107.40 107.50 107.40 107.50 0.2M
2021-08-19 107.40 107.45 107.40 107.45 0.2M
2021-08-18 107.45 107.45 107.45 107.45 0.0M
2021-08-16 107.50 107.50 107.50 107.50 0.0M
2021-08-13 107.55 107.55 107.55 107.55 0.7M
2021-08-12 107.55 107.55 107.55 107.55 0.8M
2021-08-11 107.57 107.57 107.57 107.57 0.0M
2021-08-10 107.63 107.63 107.01 107.62 1.1M
2021-08-09 107.68 107.68 107.68 107.68 0.0M
2021-08-06 107.69 107.75 107.69 107.73 0.1M
2021-08-05 106.80 107.64 106.80 107.64 0.0M
2021-08-04 106.85 106.85 106.85 106.85 0.0M
2021-08-03 106.50 107.10 106.50 106.90 0.0M
2021-08-02 106.30 107.10 106.30 106.45 0.0M
2021-07-29 106.30 106.30 106.30 106.30 0.0M
2021-07-27 106.31 107.50 106.31 106.35 0.0M
2021-07-26 106.36 106.36 106.26 106.26 0.0M
2021-07-23 106.31 106.31 106.31 106.31 0.0M
2021-07-21 106.36 106.36 106.36 106.36 0.0M
2021-07-19 106.44 106.44 106.41 106.41 0.0M
2021-07-16 106.37 106.45 106.37 106.40 0.0M
2021-07-15 106.33 106.50 106.23 106.32 0.0M
2021-07-14 106.06 106.80 106.02 106.28 0.1M
2021-07-13 105.90 106.30 105.90 106.01 0.1M
2021-07-12 105.82 105.95 105.82 105.85 0.0M
2021-07-09 105.71 105.90 105.57 105.77 0.0M
2021-07-08 105.00 105.79 105.00 105.66 0.2M
2021-07-07 104.97 105.19 104.97 105.05 0.0M
2021-07-06 104.55 105.25 104.55 105.10 0.1M
2021-07-05 104.41 104.50 104.41 104.50 0.0M
2021-07-02 104.33 104.45 104.33 104.45 0.0M
2021-07-01 104.15 104.50 104.14 104.46 0.0M
2021-06-30 104.35 104.45 104.35 104.45 0.0M
2021-06-29 104.40 104.41 104.01 104.20 0.1M
2021-06-28 104.35 104.35 103.60 104.11 0.2M
2021-06-25 104.05 104.47 104.01 104.12 0.1M
2021-06-24 104.20 104.36 104.17 104.26 0.2M
2021-06-23 104.01 104.50 104.01 104.15 0.2M
2021-06-22 104.01 104.20 104.01 104.15 0.0M
2021-06-21 104.15 104.57 104.01 104.24 0.1M
2021-06-18 104.29 104.29 104.20 104.20 0.0M
2021-06-17 104.15 104.75 104.05 104.24 0.2M
2021-06-16 104.16 104.16 104.06 104.10 0.1M
2021-06-15 103.97 104.18 103.90 104.11 0.1M
2021-06-11 103.99 104.00 103.89 103.92 0.1M
2021-06-10 103.89 104.10 103.89 103.95 0.1M
2021-06-09 103.85 103.94 103.85 103.85 0.0M
2021-06-08 103.72 103.90 103.70 103.90 0.1M
2021-06-07 104.15 104.15 103.61 103.72 0.6M
2021-06-04 103.97 104.20 103.94 104.10 0.3M
2021-06-03 104.53 104.53 103.78 103.99 0.5M
2021-06-02 104.26 104.55 104.16 104.48 0.2M
2021-06-01 104.24 104.35 104.17 104.21 0.1M
2021-05-31 104.13 104.38 104.13 104.20 0.1M
2021-05-28 104.18 104.22 104.13 104.18 0.0M
2021-05-27 104.29 104.33 104.00 104.18 0.3M
2021-05-26 104.18 104.35 104.11 104.28 0.1M
2021-05-25 104.09 104.36 104.02 104.13 0.1M
2021-05-24 103.95 104.50 103.95 104.07 0.1M
2021-05-21 103.92 104.17 103.82 103.95 0.2M
2021-05-20 104.07 104.29 103.66 103.87 0.3M
2021-05-19 104.04 104.04 103.94 104.04 0.0M
2021-05-18 103.97 104.16 103.87 103.99 0.1M
2021-05-17 103.95 104.22 103.75 103.92 0.2M
2021-05-14 103.89 103.99 103.89 103.94 0.0M
2021-05-13 104.15 104.20 103.51 103.94 0.1M
2021-05-12 104.24 104.24 104.14 104.15 0.0M
2021-05-11 104.09 104.28 104.09 104.16 0.1M
2021-05-10 104.28 104.28 104.08 104.19 0.0M
2021-05-07 103.98 104.18 103.98 104.18 0.0M
2021-05-06 103.83 104.22 103.73 104.08 0.1M
2021-04-30 103.95 103.95 103.70 103.73 0.1M
2021-04-29 103.62 104.31 103.62 103.93 0.1M
2021-04-28 103.72 103.72 103.63 103.72 0.0M
2021-04-27 103.71 103.72 103.71 103.72 0.0M
2021-04-26 103.82 103.82 103.61 103.62 0.0M
2021-04-23 103.71 103.72 103.71 103.72 0.0M
2021-04-22 103.75 103.75 103.62 103.63 0.0M
2021-04-21 103.78 104.26 103.61 103.72 0.0M
2021-04-20 103.60 103.68 103.60 103.68 0.0M
2021-04-19 104.05 104.06 103.45 103.70 0.1M
2021-04-16 104.19 104.19 104.09 104.09 0.0M
2021-04-15 104.29 104.29 104.19 104.19 0.0M
2021-04-14 104.40 104.40 104.20 104.29 0.0M
2021-04-13 104.60 104.60 104.30 104.30 0.0M
2021-04-12 104.65 104.70 104.50 104.50 0.0M
2021-04-09 104.84 104.84 104.75 104.75 0.1M
2021-04-08 104.85 104.95 104.80 104.86 0.1M
2021-04-07 104.76 104.95 104.76 104.85 0.1M
2021-04-06 104.86 104.86 104.85 104.85 0.1M
2021-04-02 104.57 104.76 104.57 104.76 0.1M
2021-04-01 104.51 104.71 104.51 104.66 0.1M
2021-03-31 104.76 104.76 104.56 104.61 0.1M
2021-03-30 104.49 104.68 104.49 104.66 0.1M
2021-03-29 104.50 104.60 104.50 104.59 0.1M
2021-03-26 104.72 104.72 104.56 104.59 0.1M
2021-03-25 104.60 104.63 104.60 104.62 0.1M
2021-03-24 104.52 104.53 104.52 104.53 0.1M
2021-03-23 104.23 104.43 104.23 104.43 0.1M
2021-03-22 104.20 104.33 104.20 104.33 0.1M
2021-03-19 104.64 104.67 103.78 104.23 0.2M
2021-03-18 104.73 104.74 104.73 104.74 0.2M
2021-03-17 104.74 104.75 104.73 104.75 0.1M
2021-03-16 104.70 104.70 104.69 104.70 0.2M
2021-03-15 104.63 104.64 104.63 104.63 0.1M
2021-03-12 104.63 104.64 104.63 104.64 0.1M
2021-03-11 104.65 104.69 104.65 104.65 0.1M
2021-03-10 104.75 104.75 104.65 104.65 0.1M
2021-03-09 104.69 104.70 104.69 104.70 0.1M
2021-03-08 104.56 104.68 104.56 104.67 0.0M
2021-03-05 104.65 104.66 104.64 104.66 0.1M
2021-03-04 104.75 104.75 104.73 104.74 0.0M
2021-03-03 104.71 104.71 104.70 104.71 0.1M
2021-03-02 104.80 105.00 104.61 104.80 0.1M
2021-03-01 104.66 104.70 104.65 104.70 0.0M
2021-02-26 104.69 104.70 104.69 104.70 0.1M
2021-02-25 104.64 104.64 104.63 104.63 0.1M
2021-02-24 104.56 104.56 104.55 104.55 0.1M
2021-02-23 104.65 104.66 104.65 104.65 0.1M
2021-02-22 104.57 104.58 104.57 104.57 0.1M
2021-02-19 104.28 104.85 104.24 104.66 0.2M
2021-02-18 104.26 104.26 104.20 104.24 0.1M
2021-02-10 104.28 104.28 104.25 104.26 0.0M
2021-02-09 104.18 104.19 104.18 104.19 0.2M
2021-02-08 104.28 104.28 104.27 104.28 0.1M
2021-02-05 103.69 104.38 103.69 104.37 0.1M
2021-02-04 103.61 103.86 103.53 103.59 0.2M
2021-02-03 103.57 103.62 103.52 103.61 0.1M
2021-02-02 103.58 103.59 103.57 103.57 0.2M
2021-02-01 103.59 103.60 103.54 103.54 0.2M
2021-01-29 103.60 103.60 103.55 103.55 0.0M
2021-01-28 103.72 103.72 103.60 103.60 0.0M
2021-01-27 103.70 103.71 103.70 103.71 0.0M
2021-01-26 103.65 103.67 103.65 103.66 0.1M
2021-01-25 103.61 103.65 103.60 103.65 0.0M
2021-01-22 103.60 103.61 103.60 103.60 0.2M
2021-01-21 103.58 103.59 103.57 103.59 0.1M
2021-01-20 103.51 103.53 103.46 103.53 0.2M
2021-01-19 103.49 103.49 103.48 103.48 0.2M
2021-01-18 103.45 103.45 103.44 103.44 0.2M
2021-01-15 103.48 103.48 103.42 103.44 0.2M
2021-01-14 103.48 103.49 103.43 103.44 0.2M
2021-01-13 103.46 103.47 103.46 103.46 0.2M
2021-01-12 103.67 103.67 103.43 103.43 0.1M
2021-01-11 103.65 103.65 103.59 103.62 0.2M
2021-01-08 103.64 103.64 103.60 103.64 0.2M
2021-01-07 103.65 103.65 103.64 103.65 0.2M
2021-01-06 103.61 103.62 103.61 103.61 0.2M
2021-01-05 103.66 103.67 103.60 103.63 0.2M
2021-01-04 103.67 103.67 103.66 103.66 0.1M