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

159816
🏛️ 중국 →
114.14
마지막 업데이트: 2025-09-26
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2022-12-30 105.10 105.10 105.10 105.10 0.2M
2022-12-29 105.03 105.03 105.02 105.02 0.2M
2022-12-28 105.07 105.10 105.04 105.04 0.2M
2022-12-27 105.00 105.02 104.95 105.00 0.2M
2022-12-26 104.80 105.18 104.80 105.00 0.2M
2022-12-23 105.00 105.50 104.90 105.00 0.6M
2022-12-22 105.00 105.95 105.00 105.05 0.7M
2022-12-21 105.08 105.08 105.00 105.00 0.4M
2022-12-20 105.10 105.22 105.06 105.10 0.5M
2022-12-19 104.80 105.21 104.80 105.00 0.6M
2022-12-16 105.00 105.22 105.00 105.00 0.4M
2022-12-15 105.00 105.26 104.60 105.00 0.5M
2022-12-14 104.90 105.25 104.90 105.10 0.4M
2022-12-13 104.75 105.20 104.75 105.00 0.6M
2022-12-12 104.95 105.20 104.95 105.05 0.7M
2022-12-09 104.90 105.15 104.90 104.97 1.2M
2022-12-08 104.80 105.10 104.80 105.00 1.2M
2022-12-07 104.80 105.00 104.80 104.84 0.7M
2022-12-06 104.80 104.95 104.80 104.85 0.7M
2022-12-05 104.60 105.10 104.60 104.95 0.7M
2022-12-02 104.51 105.10 104.51 104.81 0.7M
2022-12-01 104.69 105.10 104.69 104.78 0.7M
2022-11-30 104.75 105.10 104.75 104.90 0.7M
2022-11-29 104.51 105.10 104.51 104.75 0.7M
2022-11-28 104.76 105.10 104.72 104.72 0.7M
2022-11-25 104.65 105.10 104.65 104.79 0.7M
2022-11-24 104.70 105.50 104.60 104.80 0.8M
2022-11-23 104.65 104.67 104.65 104.66 0.7M
2022-11-22 104.60 105.20 104.55 104.55 0.8M
2022-11-21 104.65 104.80 104.65 104.69 0.8M
2022-11-18 104.70 104.80 104.65 104.65 0.8M
2022-11-17 104.60 104.80 104.60 104.60 0.9M
2022-11-16 104.55 104.80 104.55 104.60 0.4M
2022-11-15 104.48 104.90 104.48 104.55 0.7M
2022-11-14 104.52 105.00 104.40 104.47 0.7M
2022-11-11 104.70 104.85 104.50 104.50 0.7M
2022-11-10 104.65 104.90 104.65 104.65 0.7M
2022-11-09 104.72 104.86 104.62 104.67 0.7M
2022-11-08 104.65 105.50 104.65 104.71 0.5M
2022-11-07 104.65 104.70 104.63 104.66 0.6M
2022-11-04 104.65 104.65 104.60 104.60 0.6M
2022-11-03 104.55 104.70 104.55 104.61 0.6M
2022-11-02 104.58 104.60 104.53 104.57 0.6M
2022-11-01 104.65 104.74 104.65 104.65 0.6M
2022-10-31 104.45 104.80 104.45 104.65 0.2M
2022-10-28 104.10 104.60 103.70 104.53 0.3M
2022-10-27 104.60 115.00 104.55 104.72 0.3M
2022-10-26 104.58 104.60 104.54 104.56 0.2M
2022-10-25 104.62 104.62 104.50 104.58 0.2M
2022-10-24 104.50 104.54 104.50 104.53 0.3M
2022-10-21 104.55 104.59 104.50 104.53 0.3M
2022-10-20 103.90 104.52 103.80 104.52 0.2M
2022-10-19 104.50 104.50 104.46 104.46 0.2M
2022-10-18 104.55 104.55 104.55 104.55 0.2M
2022-10-17 104.46 104.50 104.46 104.50 0.2M
2022-10-14 104.40 104.50 104.40 104.50 0.2M
2022-10-13 104.44 104.81 104.44 104.50 0.2M
2022-10-12 104.48 104.50 104.45 104.45 0.2M
2022-10-11 104.47 104.50 104.46 104.46 0.2M
2022-10-10 104.80 104.80 103.90 104.47 0.2M
2022-09-30 104.24 104.33 104.24 104.33 0.2M
2022-09-29 104.30 104.35 104.30 104.30 0.2M
2022-09-28 104.40 104.50 104.30 104.30 0.2M
2022-09-27 104.49 104.49 104.25 104.25 0.2M
2022-09-26 104.69 104.69 104.20 104.40 0.2M
2022-09-23 104.58 104.58 104.48 104.48 0.2M
2022-09-22 103.89 104.46 103.89 104.45 0.2M
2022-09-21 104.30 104.75 104.30 104.45 2.5M
2022-09-20 104.40 104.70 104.20 104.67 0.2M
2022-09-19 104.50 104.95 104.50 104.60 0.2M
2022-09-16 104.71 104.80 104.71 104.79 0.2M
2022-09-15 104.78 104.85 104.76 104.80 0.2M
2022-09-14 104.99 105.09 104.75 104.82 0.2M
2022-09-13 104.89 105.10 104.80 104.90 0.0M
2022-09-09 104.80 104.89 104.75 104.89 0.2M
2022-09-08 104.79 104.99 104.79 104.85 0.2M
2022-09-07 104.85 104.85 104.72 104.79 0.2M
2022-09-06 104.85 105.25 104.85 104.91 0.2M
2022-09-05 104.80 104.99 104.80 104.85 0.2M
2022-09-02 104.85 104.90 104.80 104.80 0.2M
2022-09-01 104.85 105.10 104.85 104.88 0.2M
2022-08-31 104.81 105.10 104.81 104.90 0.2M
2022-08-30 104.80 105.00 104.80 104.89 0.2M
2022-08-29 104.75 104.76 104.75 104.76 0.1M
2022-08-26 104.12 104.80 104.12 104.75 0.2M
2022-08-25 104.85 104.85 104.80 104.85 0.2M
2022-08-24 104.94 104.95 104.90 104.90 0.2M
2022-08-23 104.20 105.00 104.20 104.90 0.2M
2022-08-22 104.90 105.20 104.90 104.95 0.1M
2022-08-19 104.75 104.90 104.75 104.79 0.2M
2022-08-18 104.51 105.70 104.51 104.75 0.1M
2022-08-17 104.55 104.90 104.55 104.65 0.1M
2022-08-16 104.45 104.80 104.45 104.67 0.1M
2022-08-15 104.40 105.44 104.40 104.65 0.2M
2022-08-12 104.27 104.60 104.27 104.45 0.2M
2022-08-11 104.40 104.40 104.40 104.40 0.2M
2022-08-10 104.05 104.41 104.05 104.30 0.3M
2022-08-09 104.12 104.80 104.12 104.45 0.0M
2022-08-08 104.32 104.47 104.30 104.43 0.0M
2022-08-05 104.25 104.31 104.25 104.31 0.2M
2022-08-04 104.12 104.80 104.12 104.20 0.2M
2022-08-03 104.10 104.10 104.05 104.10 0.2M
2022-08-02 104.15 104.15 104.12 104.12 0.2M
2022-08-01 104.00 104.12 104.00 104.12 0.2M
2022-07-29 104.00 104.02 104.00 104.00 0.2M
2022-07-28 104.20 104.20 104.12 104.15 0.2M
2022-07-27 103.88 104.40 103.88 104.10 0.2M
2022-07-26 103.85 103.85 103.85 103.85 0.2M
2022-07-25 103.80 103.90 103.80 103.90 0.2M
2022-07-22 103.88 103.88 103.88 103.88 0.2M
2022-07-21 103.88 103.93 103.88 103.88 0.2M
2022-07-20 104.50 104.50 103.95 103.97 0.2M
2022-07-19 103.72 104.05 103.72 103.95 0.1M
2022-07-18 103.79 103.79 103.70 103.73 0.1M
2022-07-15 103.75 103.84 103.75 103.80 0.1M
2022-07-14 103.75 103.75 103.63 103.75 0.1M
2022-07-13 103.77 103.77 103.65 103.70 0.1M
2022-07-12 103.70 103.71 103.70 103.71 0.1M
2022-07-11 103.82 103.82 103.63 103.63 0.1M
2022-07-08 103.72 103.90 103.50 103.70 0.1M
2022-07-07 103.62 103.66 103.62 103.66 0.0M
2022-07-06 103.64 103.64 103.64 103.64 0.1M
2022-07-05 103.58 103.61 103.58 103.61 0.1M
2022-07-04 103.55 103.65 103.55 103.59 0.1M
2022-07-01 103.60 103.72 103.60 103.66 0.1M
2022-06-30 103.61 103.70 103.61 103.66 0.1M
2022-06-29 103.78 103.78 103.60 103.60 0.0M
2022-06-28 102.79 103.82 102.79 103.79 0.2M
2022-06-27 103.72 103.99 103.72 103.83 0.1M
2022-06-24 103.72 103.72 103.65 103.70 0.1M
2022-06-23 103.70 103.74 103.70 103.72 0.1M
2022-06-22 103.75 103.75 103.68 103.73 0.1M
2022-06-21 103.72 103.72 103.70 103.72 0.1M
2022-06-20 103.72 103.80 103.72 103.75 0.1M
2022-06-17 103.98 103.98 103.82 103.82 0.1M
2022-06-16 103.75 104.10 103.75 103.87 0.1M
2022-06-15 103.80 103.90 103.75 103.84 0.1M
2022-06-14 103.72 104.25 103.72 103.73 0.1M
2022-06-13 103.75 104.90 103.75 103.90 0.1M
2022-06-10 103.75 104.00 103.75 103.89 0.0M
2022-06-09 103.49 104.10 103.48 103.73 0.1M
2022-06-08 103.41 103.49 103.41 103.48 0.1M
2022-06-07 103.43 103.45 103.43 103.45 0.1M
2022-06-06 103.40 103.48 103.40 103.48 0.1M
2022-06-02 103.40 103.55 103.40 103.48 0.1M
2022-06-01 103.45 103.46 103.45 103.46 0.1M
2022-05-31 103.42 103.42 103.42 103.42 0.1M
2022-05-30 103.40 103.45 103.40 103.45 0.1M
2022-05-27 103.47 103.47 103.40 103.41 0.1M
2022-05-26 103.30 103.39 103.30 103.37 0.1M
2022-05-25 103.28 103.35 103.00 103.35 0.1M
2022-05-24 103.40 103.75 103.18 103.30 0.1M
2022-05-23 103.41 103.48 103.38 103.43 0.1M
2022-05-20 103.50 103.80 103.30 103.37 0.1M
2022-05-19 103.40 103.45 103.36 103.40 0.1M
2022-05-18 103.40 103.44 103.38 103.44 0.1M
2022-05-17 103.39 103.50 103.36 103.45 0.1M
2022-05-16 103.39 103.39 103.39 103.39 0.1M
2022-05-13 103.40 103.42 103.35 103.42 0.1M
2022-05-12 103.40 103.44 103.36 103.44 0.1M
2022-05-11 103.42 103.45 103.41 103.45 0.1M
2022-05-10 103.40 103.44 103.35 103.44 0.1M
2022-05-09 103.50 103.50 103.42 103.42 0.1M
2022-05-06 103.50 103.80 103.46 103.50 0.1M
2022-05-05 103.35 103.80 103.35 103.50 0.1M
2022-04-29 103.30 103.50 103.27 103.41 0.1M
2022-04-28 103.40 103.70 103.20 103.45 0.1M
2022-04-27 103.40 103.80 103.10 103.50 0.1M
2022-04-26 103.28 103.33 103.00 103.20 0.1M
2022-04-25 103.20 103.60 103.10 103.31 0.1M
2022-04-22 103.30 103.40 103.25 103.27 0.1M
2022-04-21 103.25 103.40 103.25 103.30 0.1M
2022-04-20 103.26 103.60 103.26 103.40 0.1M
2022-04-19 103.30 103.30 103.25 103.29 0.0M
2022-04-18 103.20 103.60 103.20 103.30 0.0M
2022-04-15 103.35 103.40 103.08 103.15 0.1M
2022-04-14 103.40 103.55 103.30 103.37 0.1M
2022-04-13 103.35 103.44 103.35 103.44 0.0M
2022-04-12 103.45 103.60 103.38 103.44 0.1M
2022-04-11 103.30 103.55 103.30 103.50 0.1M
2022-04-08 103.40 103.46 103.35 103.42 0.0M
2022-04-07 103.50 103.50 103.30 103.40 0.0M
2022-04-06 103.30 104.27 103.30 103.54 0.1M
2022-04-01 103.28 103.28 103.16 103.24 0.0M
2022-03-31 103.14 103.40 103.10 103.28 0.0M
2022-03-30 103.25 103.25 103.17 103.18 0.0M
2022-03-29 103.32 103.40 103.15 103.25 0.0M
2022-03-28 103.28 103.35 103.22 103.33 0.1M
2022-03-25 103.30 103.30 103.19 103.28 0.1M
2022-03-24 103.14 103.38 103.00 103.30 0.1M
2022-03-23 103.16 103.40 103.00 103.15 0.1M
2022-03-22 103.64 103.64 103.16 103.16 0.1M
2022-03-21 102.95 103.98 102.85 103.65 0.2M
2022-03-18 102.95 103.00 102.86 102.95 0.1M
2022-03-17 102.95 103.05 102.50 102.95 0.1M
2022-03-16 103.06 103.40 102.95 102.95 0.1M
2022-03-15 103.10 103.15 103.00 103.06 0.1M
2022-03-14 102.93 103.10 102.15 103.10 0.1M
2022-03-11 102.67 102.95 102.45 102.94 0.1M
2022-03-10 102.40 102.70 102.35 102.67 0.2M
2022-03-09 102.32 102.60 102.30 102.40 0.1M
2022-03-08 102.25 102.42 102.25 102.32 0.1M
2022-03-07 102.65 102.65 101.63 102.25 0.2M
2022-03-04 102.51 102.65 102.51 102.65 0.2M
2022-03-03 102.50 102.55 102.45 102.50 0.1M
2022-03-02 102.45 102.65 102.35 102.50 0.2M
2022-03-01 102.45 102.65 102.31 102.45 0.2M
2022-02-28 102.65 102.79 102.35 102.45 0.1M
2022-02-25 102.78 102.84 102.60 102.77 0.1M
2022-02-24 102.80 102.85 102.71 102.78 0.1M
2022-02-23 102.90 102.90 102.80 102.82 0.1M
2022-02-22 102.91 103.00 102.85 102.90 0.1M
2022-02-21 103.23 103.25 102.99 102.99 0.1M
2022-02-18 103.20 103.30 103.15 103.24 0.1M
2022-02-17 103.20 103.25 103.11 103.22 0.1M
2022-02-16 103.35 103.35 103.07 103.20 0.2M
2022-02-15 103.20 103.35 103.15 103.33 0.2M
2022-02-14 103.06 103.50 103.00 103.27 0.2M
2022-02-11 103.18 103.18 102.95 103.06 0.1M
2022-02-10 103.20 103.31 103.00 103.22 0.1M
2022-02-09 103.12 103.50 102.95 103.22 0.1M
2022-02-08 103.01 104.03 102.55 103.10 0.2M
2022-02-07 102.65 103.68 102.65 103.00 0.1M
2022-01-28 102.35 102.85 102.35 102.65 0.2M
2022-01-27 102.34 102.55 102.15 102.35 0.1M
2022-01-26 102.47 102.47 102.15 102.34 0.2M
2022-01-25 102.40 102.50 102.35 102.47 0.1M
2022-01-24 102.41 102.45 102.30 102.40 0.2M
2022-01-21 102.42 102.60 101.95 102.44 0.2M
2022-01-20 102.36 102.45 102.31 102.43 0.1M
2022-01-19 102.11 102.50 102.11 102.35 0.1M
2022-01-18 102.09 102.20 102.06 102.15 0.1M
2022-01-17 101.98 102.25 101.95 102.09 0.2M
2022-01-14 102.06 102.09 101.85 101.97 0.1M
2022-01-13 102.10 102.80 101.85 102.06 0.1M
2022-01-12 102.00 102.15 102.00 102.09 0.1M
2022-01-11 101.89 102.50 101.85 102.04 0.1M
2022-01-10 101.85 101.90 101.78 101.88 0.1M
2022-01-07 101.78 101.85 101.75 101.85 0.1M
2022-01-06 101.85 101.90 101.75 101.75 0.2M
2022-01-05 101.83 102.00 101.76 101.84 0.1M
2022-01-04 102.00 102.00 101.81 101.82 0.1M