Ping An CSI 5-10Y CGB ETF (511020)

511020
🏛️ 중국 →
116.65
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
2022-12-30 106.89 107.02 106.81 106.88 1.7M
2022-12-29 106.82 107.04 106.82 106.84 0.9M
2022-12-28 106.87 107.00 106.77 106.77 2.2M
2022-12-27 106.94 107.05 106.75 106.82 2.3M
2022-12-26 106.91 107.19 106.88 106.89 2.6M
2022-12-23 106.93 107.08 106.86 106.86 3.1M
2022-12-22 106.87 107.10 106.84 106.86 2.8M
2022-12-21 106.89 106.98 106.81 106.88 2.5M
2022-12-20 106.77 106.94 106.77 106.84 1.7M
2022-12-19 106.64 106.90 106.63 106.72 2.5M
2022-12-16 106.64 106.85 106.60 106.64 3.0M
2022-12-15 106.67 106.75 106.58 106.64 2.5M
2022-12-14 106.55 106.75 106.46 106.62 2.3M
2022-12-13 106.72 106.87 106.35 106.50 2.4M
2022-12-12 106.70 106.90 106.67 106.72 2.5M
2022-12-09 106.54 106.78 106.53 106.71 2.6M
2022-12-08 106.44 106.68 106.35 106.58 2.5M
2022-12-07 106.35 106.40 106.25 106.39 2.4M
2022-12-06 106.44 106.59 106.32 106.40 3.2M
2022-12-05 106.47 106.47 106.38 106.40 2.3M
2022-12-02 106.23 106.52 106.23 106.43 2.9M
2022-12-01 106.29 106.29 106.23 106.23 2.2M
2022-11-30 106.30 106.40 106.26 106.30 2.6M
2022-11-29 106.54 106.56 106.20 106.31 2.1M
2022-11-28 106.72 106.72 106.50 106.59 2.3M
2022-11-25 106.72 106.76 106.59 106.69 0.9M
2022-11-24 106.63 106.80 106.63 106.77 2.3M
2022-11-23 106.51 106.65 106.51 106.58 1.2M
2022-11-22 106.40 106.55 106.40 106.46 1.0M
2022-11-21 106.31 106.52 106.28 106.34 1.0M
2022-11-18 106.30 106.45 106.30 106.32 0.4M
2022-11-17 106.34 106.43 106.20 106.32 1.2M
2022-11-16 106.44 106.48 106.15 106.39 1.3M
2022-11-15 106.45 106.45 106.30 106.39 1.1M
2022-11-14 106.85 106.85 106.50 106.57 1.7M
2022-11-11 107.20 107.30 106.75 106.80 1.2M
2022-11-10 107.28 107.28 107.16 107.25 0.8M
2022-11-09 107.25 107.31 107.22 107.24 1.0M
2022-11-08 107.23 107.28 107.16 107.27 0.6M
2022-11-07 107.28 107.50 107.20 107.20 1.0M
2022-11-04 107.34 107.62 107.17 107.23 1.1M
2022-11-03 107.36 107.36 107.30 107.33 1.2M
2022-11-02 107.41 107.41 107.36 107.37 1.0M
2022-11-01 107.45 107.54 107.41 107.41 1.1M
2022-10-31 107.32 107.62 107.31 107.40 1.5M
2022-10-28 107.27 107.31 107.23 107.23 1.1M
2022-10-27 107.16 107.22 107.16 107.22 1.9M
2022-10-26 107.04 107.30 107.03 107.07 2.7M
2022-10-25 107.06 107.17 107.04 107.04 1.3M
2022-10-24 107.06 107.19 107.06 107.06 1.5M
2022-10-21 107.27 107.27 107.08 107.11 1.1M
2022-10-20 107.24 107.27 107.05 107.05 1.0M
2022-10-19 107.17 107.40 107.17 107.18 0.9M
2022-10-18 107.11 107.41 107.11 107.12 1.0M
2022-10-17 107.10 107.40 107.08 107.12 0.0M
2022-10-14 107.00 107.05 107.00 107.05 0.5M
2022-10-13 106.99 107.16 106.90 106.99 0.0M
2022-10-12 107.00 107.07 106.85 106.95 0.1M
2022-10-11 106.89 107.25 106.80 106.95 0.2M
2022-10-10 106.74 106.90 106.64 106.75 1.1M
2022-09-30 106.89 107.19 106.60 106.69 1.1M
2022-09-29 107.08 107.29 106.61 106.84 1.0M
2022-09-28 106.99 107.29 106.92 107.03 1.1M
2022-09-27 107.22 107.22 106.85 106.93 1.0M
2022-09-26 107.38 107.60 106.97 107.18 1.2M
2022-09-23 107.33 108.00 107.29 107.31 1.1M
2022-09-22 107.36 107.59 107.30 107.33 1.1M
2022-09-21 107.21 107.59 107.12 107.31 1.0M
2022-09-20 107.21 107.55 107.11 107.20 1.2M
2022-09-19 107.16 107.25 107.10 107.16 1.0M
2022-09-16 107.43 107.49 107.00 107.15 1.3M
2022-09-15 107.48 107.48 107.48 107.48 1.1M
2022-09-14 107.50 107.60 107.46 107.55 1.1M
2022-09-13 107.50 107.85 107.50 107.51 1.1M
2022-09-09 107.60 107.75 107.55 107.55 1.1M
2022-09-08 107.58 107.60 107.56 107.56 1.0M
2022-09-07 107.60 107.65 107.51 107.65 1.1M
2022-09-06 107.61 107.70 107.55 107.65 1.0M
2022-09-05 107.50 107.70 107.46 107.56 1.1M
2022-09-02 107.50 107.69 107.50 107.56 1.2M
2022-09-01 107.50 107.55 107.45 107.45 0.8M
2022-08-31 107.51 107.60 107.50 107.50 0.8M
2022-08-30 107.35 107.55 107.35 107.46 0.7M
2022-08-29 107.34 107.34 107.24 107.30 0.4M
2022-08-26 107.39 107.44 107.29 107.29 0.4M
2022-08-25 107.53 107.55 107.40 107.44 0.1M
2022-08-24 107.70 107.70 107.45 107.60 0.6M
2022-08-23 107.63 107.70 107.60 107.70 0.3M
2022-08-22 107.68 107.68 107.60 107.68 0.2M
2022-08-19 107.70 107.70 107.70 107.70 0.0M
2022-08-18 107.55 107.55 107.55 107.55 0.0M
2022-08-17 107.50 107.50 107.35 107.50 0.0M
2022-08-16 107.30 107.40 107.30 107.40 0.0M
2022-08-15 107.20 107.80 107.20 107.50 0.0M
2022-08-12 106.80 106.90 106.80 106.90 0.0M
2022-08-10 106.85 106.85 106.65 106.65 0.0M
2022-08-09 106.90 106.90 106.85 106.85 0.0M
2022-08-08 106.85 106.85 106.85 106.85 0.0M
2022-08-05 106.85 106.85 106.85 106.85 0.0M
2022-08-02 106.60 106.80 106.60 106.61 0.0M
2022-08-01 106.50 106.50 106.50 106.50 0.0M
2022-07-29 106.32 106.32 106.32 106.32 0.0M
2022-07-28 106.40 106.40 106.40 106.40 0.0M
2022-07-27 106.45 106.58 106.45 106.58 0.0M
2022-07-25 106.25 106.25 106.25 106.25 0.0M
2022-07-22 106.30 106.35 106.30 106.35 0.0M
2022-07-19 106.20 106.20 106.20 106.20 0.0M
2022-07-18 106.10 106.35 106.10 106.35 0.0M
2022-07-15 106.00 106.08 106.00 106.08 0.0M
2022-07-14 105.85 106.10 105.85 106.10 0.0M
2022-07-13 106.10 106.10 105.85 106.10 0.0M
2022-07-12 106.00 106.00 105.85 105.85 0.0M
2022-07-11 105.85 105.85 105.85 105.85 0.0M
2022-07-08 105.84 105.84 105.65 105.73 0.0M
2022-07-07 105.70 105.78 105.70 105.78 0.0M
2022-07-06 105.50 105.50 105.50 105.50 0.0M
2022-07-05 105.45 105.46 105.45 105.46 0.0M
2022-07-04 105.70 105.70 105.60 105.60 0.0M
2022-07-01 105.78 105.78 105.78 105.78 0.0M
2022-06-30 105.74 105.79 105.70 105.75 0.0M
2022-06-29 105.51 105.90 105.51 105.75 0.0M
2022-06-28 105.70 105.70 105.50 105.67 0.0M
2022-06-27 106.00 106.00 105.70 105.70 0.0M
2022-06-24 105.80 105.90 105.80 105.90 0.0M
2022-06-23 105.80 105.87 105.80 105.87 0.0M
2022-06-22 105.85 106.00 105.85 106.00 0.0M
2022-06-21 106.00 106.00 105.85 105.85 0.0M
2022-06-20 106.04 106.04 105.80 105.80 0.0M
2022-06-17 105.80 106.09 105.80 106.08 0.0M
2022-06-16 105.95 105.95 105.80 105.95 0.0M
2022-06-15 106.00 106.00 105.99 105.99 0.0M
2022-06-14 106.00 106.00 105.70 105.95 0.0M
2022-06-13 105.80 106.05 105.80 106.00 0.0M
2022-06-10 106.00 106.00 105.90 105.90 0.0M
2022-06-08 105.40 106.10 105.40 106.10 0.0M
2022-06-07 105.90 105.90 105.76 105.90 0.0M
2022-06-06 105.95 105.95 105.95 105.95 0.0M
2022-06-02 106.05 106.10 105.76 106.10 0.0M
2022-06-01 106.10 106.10 106.10 106.10 0.0M
2022-05-31 106.30 106.30 106.10 106.10 0.0M
2022-05-30 106.20 106.39 106.20 106.35 0.0M
2022-05-27 106.25 106.25 106.20 106.25 0.0M
2022-05-26 106.13 106.15 105.80 105.80 0.0M
2022-05-25 105.83 105.95 105.83 105.95 0.0M
2022-05-24 105.90 105.90 105.83 105.83 0.0M
2022-05-23 105.65 105.76 105.65 105.76 0.0M
2022-05-20 105.80 105.95 105.78 105.80 0.0M
2022-05-19 105.76 105.76 105.75 105.75 0.0M
2022-05-18 105.50 105.76 105.50 105.76 0.0M
2022-05-17 105.50 105.50 105.50 105.50 0.0M
2022-05-16 105.70 105.70 105.70 105.70 0.0M
2022-05-13 105.60 105.70 105.60 105.70 0.0M
2022-05-12 105.40 105.59 105.40 105.59 0.0M
2022-05-11 105.60 105.60 105.60 105.60 0.0M
2022-05-10 105.51 105.60 105.51 105.60 0.0M
2022-05-09 105.21 105.50 105.21 105.50 0.0M
2022-05-06 105.30 105.45 105.30 105.45 0.0M
2022-05-05 105.30 105.30 105.20 105.20 0.0M
2022-04-29 105.15 105.30 105.15 105.30 0.0M
2022-04-28 104.80 105.30 104.80 105.30 0.0M
2022-04-27 104.55 105.55 104.50 105.20 0.0M
2022-04-26 105.40 105.60 105.40 105.60 0.0M
2022-04-25 105.34 105.51 105.34 105.34 0.0M
2022-04-22 105.40 105.45 105.25 105.25 0.0M
2022-04-20 105.45 105.45 105.20 105.45 0.0M
2022-04-19 105.60 105.60 105.40 105.40 0.0M
2022-04-18 105.60 105.80 105.60 105.80 0.0M
2022-04-15 105.75 105.75 105.50 105.75 0.0M
2022-04-14 105.62 105.75 105.62 105.75 0.0M
2022-04-13 105.00 105.62 105.00 105.62 0.0M
2022-04-12 105.50 105.70 105.50 105.50 0.0M
2022-04-11 105.80 105.80 105.80 105.80 0.0M
2022-04-08 105.56 105.75 105.56 105.75 0.0M
2022-04-06 105.40 105.56 105.40 105.56 0.0M
2022-04-01 105.30 105.44 105.30 105.30 0.0M
2022-03-31 105.54 105.54 105.25 105.25 0.0M
2022-03-30 105.20 105.43 105.20 105.20 0.0M
2022-03-29 105.20 105.45 105.20 105.20 0.0M
2022-03-28 105.10 105.40 105.10 105.40 0.0M
2022-03-25 105.15 105.45 104.10 105.45 0.0M
2022-03-24 105.01 105.15 105.00 105.15 0.0M
2022-03-23 105.25 105.28 105.01 105.28 0.0M
2022-03-22 105.40 105.40 105.10 105.40 0.0M
2022-03-21 105.44 105.49 105.44 105.48 0.0M
2022-03-18 105.44 105.44 105.24 105.44 0.0M
2022-03-17 105.39 105.40 105.10 105.40 0.0M
2022-03-16 105.30 105.30 105.00 105.05 0.0M
2022-03-15 105.45 105.60 105.45 105.45 0.0M
2022-03-14 105.27 105.45 105.27 105.45 0.0M
2022-03-11 104.85 104.85 104.85 104.85 0.0M
2022-03-10 104.85 105.00 104.85 104.85 0.0M
2022-03-09 105.10 105.10 104.80 104.80 0.0M
2022-03-04 105.05 105.05 105.05 105.05 0.0M
2022-03-03 104.90 104.90 104.90 104.90 0.0M
2022-03-02 105.15 105.20 105.15 105.15 0.0M
2022-03-01 105.25 105.25 105.20 105.20 0.0M
2022-02-28 105.30 105.30 105.10 105.10 0.0M
2022-02-25 105.25 105.25 105.00 105.00 0.0M
2022-02-24 105.19 105.30 105.19 105.30 0.0M
2022-02-23 104.95 105.10 104.95 105.10 0.0M
2022-02-22 105.00 105.00 104.90 104.90 0.0M
2022-02-21 105.30 105.30 105.00 105.00 0.0M
2022-02-18 105.10 105.40 105.10 105.40 0.0M
2022-02-17 105.05 105.30 105.05 105.29 0.0M
2022-02-16 105.25 105.25 105.00 105.25 0.0M
2022-02-15 105.00 105.25 105.00 105.25 0.0M
2022-02-14 105.10 105.30 105.10 105.30 0.0M
2022-02-11 105.50 105.50 105.20 105.20 0.0M
2022-02-10 105.77 105.77 105.60 105.60 0.0M
2022-02-09 105.60 105.80 105.60 105.80 0.0M
2022-02-08 105.60 105.80 105.60 105.80 0.0M
2022-02-07 105.60 105.90 105.60 105.80 0.0M
2022-01-28 105.70 105.75 105.70 105.75 0.0M
2022-01-27 105.60 105.70 105.50 105.70 0.0M
2022-01-26 105.90 105.94 105.60 105.60 0.0M
2022-01-25 106.00 106.00 105.80 106.00 0.0M
2022-01-24 105.60 105.80 105.60 105.80 0.0M
2022-01-21 105.60 105.60 105.40 105.60 0.0M
2022-01-20 105.50 105.60 105.50 105.60 0.0M
2022-01-19 105.40 105.50 105.40 105.50 0.0M
2022-01-18 105.00 105.20 105.00 105.20 0.0M
2022-01-17 104.90 105.05 104.85 104.90 0.0M
2022-01-14 104.85 104.85 104.80 104.85 0.0M
2022-01-13 104.70 104.80 104.70 104.80 0.0M
2022-01-12 104.70 104.70 104.70 104.70 0.0M
2022-01-11 104.57 104.70 104.57 104.70 0.0M
2022-01-10 104.53 104.55 104.53 104.55 0.0M
2022-01-07 104.53 104.53 104.53 104.53 0.0M
2022-01-06 104.64 104.64 104.55 104.64 0.0M
2022-01-04 104.45 104.60 104.45 104.55 0.0M