Guotai SSE Delivrb 5 Yr Trs Bd Idx

511010
🏛️ china →
139.86
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-31 126.37 126.56 126.36 126.48 0.1M
2021-12-30 126.06 126.40 126.06 126.37 0.5M
2021-12-29 125.97 126.13 125.97 126.05 0.1M
2021-12-28 125.93 126.04 125.91 126.02 0.0M
2021-12-27 125.85 126.02 125.85 125.96 0.2M
2021-12-24 125.81 126.01 125.81 125.85 0.2M
2021-12-23 125.84 125.94 125.78 125.86 0.1M
2021-12-22 125.75 125.86 125.71 125.83 0.2M
2021-12-21 125.76 125.77 125.71 125.76 0.1M
2021-12-20 125.82 125.90 125.74 125.81 0.1M
2021-12-17 125.65 125.84 125.65 125.83 0.1M
2021-12-16 125.74 125.74 125.65 125.65 0.1M
2021-12-15 125.68 125.80 125.64 125.69 0.2M
2021-12-14 125.49 125.88 125.49 125.68 0.6M
2021-12-13 125.49 125.52 125.46 125.49 0.1M
2021-12-10 125.42 125.51 125.41 125.49 0.1M
2021-12-09 125.46 125.50 125.39 125.41 0.2M
2021-12-08 125.42 125.47 125.42 125.46 0.1M
2021-12-07 125.49 125.52 125.42 125.42 0.2M
2021-12-06 125.29 125.55 125.29 125.48 0.4M
2021-12-03 125.40 125.44 125.23 125.23 0.1M
2021-12-02 125.50 125.50 125.40 125.40 0.2M
2021-12-01 125.54 125.58 125.46 125.47 0.7M
2021-11-30 125.51 125.56 125.47 125.53 0.7M
2021-11-29 125.67 125.70 125.50 125.51 0.7M
2021-11-26 125.43 125.82 125.42 125.67 0.4M
2021-11-25 125.32 125.49 125.32 125.42 0.7M
2021-11-24 125.27 125.38 125.27 125.35 0.6M
2021-11-23 125.26 125.27 125.23 125.26 0.6M
2021-11-22 125.21 125.29 125.21 125.26 0.7M
2021-11-19 125.29 125.40 125.18 125.21 0.5M
2021-11-18 125.19 125.37 125.19 125.28 0.8M
2021-11-17 125.19 125.27 125.15 125.20 0.9M
2021-11-16 125.15 125.24 125.15 125.20 0.5M
2021-11-15 125.14 125.16 125.03 125.15 0.5M
2021-11-12 125.14 125.19 125.00 125.06 0.8M
2021-11-11 125.24 125.25 125.17 125.19 0.7M
2021-11-10 125.07 125.24 125.07 125.23 0.4M
2021-11-09 125.17 125.18 124.99 125.07 0.7M
2021-11-08 125.06 125.34 125.06 125.17 0.5M
2021-11-05 124.98 125.16 124.98 125.06 0.6M
2021-11-04 124.98 124.99 124.92 124.93 0.7M
2021-11-03 124.86 125.03 124.85 124.98 0.7M
2021-11-02 124.73 124.89 124.73 124.88 0.6M
2021-11-01 124.68 124.78 124.64 124.78 0.8M
2021-10-29 124.64 124.69 124.59 124.69 0.5M
2021-10-28 124.57 124.62 124.55 124.59 0.6M
2021-10-27 124.59 124.64 124.58 124.61 0.5M
2021-10-26 124.53 124.60 124.47 124.57 0.5M
2021-10-25 124.50 124.50 124.40 124.48 0.6M
2021-10-22 124.46 124.60 124.41 124.45 0.7M
2021-10-21 124.43 124.60 124.40 124.60 0.7M
2021-10-20 124.40 124.45 124.35 124.42 0.5M
2021-10-19 124.40 124.43 124.28 124.38 0.7M
2021-10-18 124.77 124.77 124.20 124.39 0.7M
2021-10-15 124.83 124.83 124.61 124.77 0.9M
2021-10-14 124.78 124.84 124.76 124.79 0.6M
2021-10-13 124.81 124.86 124.74 124.76 0.5M
2021-10-12 124.99 125.08 124.80 124.81 0.6M
2021-10-11 125.15 125.19 124.93 124.99 0.7M
2021-10-08 125.35 125.40 125.09 125.15 0.6M
2021-09-30 125.21 125.49 125.21 125.35 0.6M
2021-09-29 124.98 125.34 124.94 125.29 0.8M
2021-09-28 124.96 125.10 124.92 124.99 0.5M
2021-09-27 124.99 125.04 124.96 124.97 0.7M
2021-09-24 124.96 125.06 124.96 124.98 0.6M
2021-09-23 124.87 125.10 124.86 124.99 0.6M
2021-09-22 124.74 124.93 124.74 124.82 0.6M
2021-09-17 124.70 124.77 124.60 124.76 0.8M
2021-09-16 124.69 124.79 124.58 124.65 0.8M
2021-09-15 124.81 124.90 124.77 124.82 0.8M
2021-09-14 124.87 124.88 124.77 124.79 0.6M
2021-09-13 124.89 124.92 124.86 124.86 0.9M
2021-09-10 124.91 124.96 124.88 124.91 0.8M
2021-09-09 124.90 124.93 124.86 124.91 0.6M
2021-09-08 124.93 124.94 124.89 124.89 1.0M
2021-09-07 124.99 125.01 124.91 124.93 1.4M
2021-09-06 125.08 125.14 125.01 125.02 0.8M
2021-09-03 125.09 125.14 125.04 125.13 0.7M
2021-09-02 125.07 125.14 125.03 125.09 0.8M
2021-09-01 125.00 125.16 124.99 125.10 1.0M
2021-08-31 124.86 125.04 124.86 125.03 0.9M
2021-08-30 124.79 124.94 124.69 124.86 1.0M
2021-08-27 124.93 124.93 124.72 124.82 0.9M
2021-08-26 125.05 125.14 124.63 124.78 0.7M
2021-08-25 124.99 125.24 124.92 125.09 0.8M
2021-08-24 125.05 125.09 124.81 125.04 1.0M
2021-08-23 125.12 125.22 125.06 125.09 0.9M
2021-08-20 125.07 125.26 125.06 125.17 1.4M
2021-08-19 125.14 125.24 125.05 125.09 0.8M
2021-08-18 125.02 125.19 124.90 125.10 1.0M
2021-08-17 124.82 125.10 124.77 125.03 0.9M
2021-08-16 124.83 124.98 124.78 124.83 0.8M
2021-08-13 124.54 124.93 124.53 124.83 0.8M
2021-08-12 124.44 124.68 124.44 124.60 0.7M
2021-08-11 124.62 124.66 124.40 124.49 1.2M
2021-08-10 124.73 124.78 124.60 124.62 0.9M
2021-08-09 125.06 125.06 124.72 124.73 0.9M
2021-08-06 124.98 125.05 123.94 125.02 0.9M
2021-08-05 125.00 125.05 124.91 124.98 1.0M
2021-08-04 125.06 125.16 125.01 125.03 0.6M
2021-08-03 125.17 125.25 125.05 125.11 0.9M
2021-08-02 124.80 125.22 124.80 125.17 0.9M
2021-07-30 124.65 124.87 124.60 124.83 0.9M
2021-07-29 124.72 124.81 124.61 124.65 1.1M
2021-07-28 124.91 124.98 124.41 124.72 1.1M
2021-07-27 124.65 124.99 124.42 124.86 1.1M
2021-07-26 124.39 124.81 124.39 124.70 0.9M
2021-07-23 124.39 124.40 124.28 124.39 1.0M
2021-07-22 124.27 124.37 124.21 124.34 0.9M
2021-07-21 124.16 124.38 124.16 124.32 0.8M
2021-07-20 124.14 124.39 124.08 124.20 0.9M
2021-07-19 124.06 124.15 124.05 124.11 1.1M
2021-07-16 124.02 124.15 123.97 124.10 1.0M
2021-07-15 124.23 124.27 123.99 124.02 0.9M
2021-07-14 124.21 124.32 124.01 124.28 1.0M
2021-07-13 123.99 124.29 123.95 124.21 0.6M
2021-07-12 123.89 123.93 123.72 123.91 0.2M
2021-07-09 123.83 123.89 123.76 123.89 0.8M
2021-07-08 123.66 123.85 123.66 123.84 0.7M
2021-07-07 123.53 123.78 123.44 123.66 0.9M
2021-07-06 123.48 123.55 123.44 123.52 0.6M
2021-07-05 123.42 123.64 123.42 123.48 0.6M
2021-07-02 123.44 123.59 123.44 123.47 0.8M
2021-07-01 123.47 123.70 123.43 123.49 1.3M
2021-06-30 123.35 123.70 123.30 123.52 0.8M
2021-06-29 123.20 123.39 123.08 123.38 0.7M
2021-06-28 123.09 123.32 123.04 123.23 0.7M
2021-06-25 123.01 123.12 123.01 123.09 0.6M
2021-06-24 123.17 123.17 123.02 123.05 0.7M
2021-06-23 123.15 123.17 123.08 123.13 0.6M
2021-06-22 123.19 123.19 123.11 123.16 0.6M
2021-06-21 122.96 123.28 122.95 123.23 0.6M
2021-06-18 122.87 122.99 122.82 122.97 0.6M
2021-06-17 122.90 122.97 122.81 122.87 0.7M
2021-06-16 122.69 122.94 122.55 122.94 0.9M
2021-06-15 122.70 122.72 122.61 122.69 0.9M
2021-06-11 122.86 122.92 122.69 122.71 0.8M
2021-06-10 122.86 122.93 122.86 122.89 0.6M
2021-06-09 122.90 122.90 122.85 122.86 0.7M
2021-06-08 122.89 123.02 122.88 122.90 0.7M
2021-06-07 123.00 123.00 122.87 122.88 0.7M
2021-06-04 122.97 123.05 122.94 123.02 0.8M
2021-06-03 122.99 123.02 122.86 122.97 0.6M
2021-06-02 123.06 123.06 122.98 122.99 0.7M
2021-06-01 122.92 123.15 122.90 123.07 0.8M
2021-05-31 123.14 123.14 122.78 122.90 1.0M
2021-05-28 123.14 123.18 123.01 123.13 0.6M
2021-05-27 123.23 123.23 123.13 123.13 0.6M
2021-05-26 123.17 123.27 123.05 123.23 0.6M
2021-05-25 123.38 123.38 123.08 123.17 0.8M
2021-05-24 123.30 123.52 123.15 123.38 0.7M
2021-05-21 123.24 123.38 123.11 123.35 0.6M
2021-05-20 123.00 123.28 122.88 123.23 0.7M
2021-05-19 122.86 123.09 122.81 123.06 0.5M
2021-05-18 122.96 122.98 122.73 122.86 0.4M
2021-05-17 122.74 122.95 122.70 122.89 0.8M
2021-05-14 122.70 122.79 122.70 122.74 0.6M
2021-05-13 122.90 122.90 122.66 122.73 0.6M
2021-05-12 122.90 122.94 122.81 122.90 0.3M
2021-05-11 122.66 123.10 122.66 122.89 0.7M
2021-05-10 122.59 122.70 122.58 122.65 0.5M
2021-05-07 122.63 122.70 122.47 122.59 0.4M
2021-05-06 122.60 122.85 122.43 122.63 0.4M
2021-04-30 122.46 122.63 122.40 122.60 0.6M
2021-04-29 122.40 122.57 122.32 122.45 0.8M
2021-04-28 122.43 122.48 122.28 122.40 0.4M
2021-04-27 122.54 122.67 122.45 122.48 0.5M
2021-04-26 122.76 122.76 122.56 122.58 0.4M
2021-04-23 122.48 122.80 122.41 122.75 0.3M
2021-04-22 122.56 122.56 122.32 122.46 0.5M
2021-04-21 122.27 122.56 122.27 122.56 0.4M
2021-04-20 122.27 122.37 122.27 122.32 0.3M
2021-04-19 122.35 122.39 122.21 122.26 0.7M
2021-04-16 122.23 122.39 122.18 122.34 0.4M
2021-04-15 122.32 122.39 122.24 122.28 0.3M
2021-04-14 122.32 122.53 122.22 122.27 0.5M
2021-04-13 122.00 122.35 122.00 122.31 0.4M
2021-04-12 121.83 122.15 121.81 122.05 0.6M
2021-04-09 121.76 121.86 121.76 121.83 0.6M
2021-04-08 121.99 121.99 121.82 121.83 0.7M
2021-04-07 121.99 122.06 121.90 121.99 0.5M
2021-04-06 122.03 122.03 121.90 122.00 0.5M
2021-04-02 121.90 122.17 121.84 122.08 0.7M
2021-04-01 121.94 122.02 121.84 121.90 0.3M
2021-03-31 121.90 121.96 121.80 121.93 0.8M
2021-03-30 121.68 121.93 121.68 121.90 0.4M
2021-03-29 121.72 121.75 121.66 121.71 0.3M
2021-03-26 121.89 121.93 121.71 121.72 0.7M
2021-03-25 121.76 121.92 121.74 121.89 0.7M
2021-03-24 121.67 121.79 121.65 121.79 0.6M
2021-03-23 121.60 121.69 121.60 121.64 0.5M
2021-03-22 121.57 121.66 121.57 121.61 0.8M
2021-03-19 121.61 121.69 121.55 121.59 0.9M
2021-03-18 121.62 121.69 121.60 121.62 0.7M
2021-03-17 121.63 121.74 121.63 121.67 0.4M
2021-03-16 121.78 121.78 121.62 121.63 0.5M
2021-03-15 121.86 121.86 121.75 121.79 0.6M
2021-03-12 121.80 121.95 121.70 121.85 0.8M
2021-03-11 121.96 121.96 121.80 121.84 0.6M
2021-03-10 121.80 121.94 121.73 121.93 0.7M
2021-03-09 121.88 121.99 121.81 121.85 0.7M
2021-03-08 121.95 122.00 121.81 121.99 0.5M
2021-03-05 121.81 121.99 121.72 121.99 1.0M
2021-03-04 121.90 121.92 121.81 121.85 0.6M
2021-03-03 121.90 122.09 121.77 121.90 0.8M
2021-03-02 121.50 121.99 121.45 121.98 0.6M
2021-03-01 121.50 121.53 121.47 121.50 0.5M
2021-02-26 121.66 121.76 121.48 121.51 0.5M
2021-02-25 121.77 121.79 121.68 121.76 0.6M
2021-02-24 121.55 121.78 121.55 121.77 0.5M
2021-02-23 121.37 121.55 121.37 121.55 0.5M
2021-02-22 121.36 121.43 121.25 121.42 0.6M
2021-02-19 121.34 121.40 121.31 121.37 0.6M
2021-02-18 121.47 121.47 121.33 121.35 0.6M
2021-02-10 121.26 121.59 121.20 121.47 0.4M
2021-02-09 121.31 121.32 121.13 121.29 0.7M
2021-02-08 121.41 121.46 121.10 121.31 0.6M
2021-02-05 121.60 121.61 121.44 121.45 0.6M
2021-02-04 121.67 121.77 121.56 121.64 0.5M
2021-02-03 121.60 121.77 121.53 121.67 0.4M
2021-02-02 121.53 121.83 121.48 121.59 0.8M
2021-02-01 121.40 121.61 121.32 121.53 0.7M
2021-01-29 121.39 121.45 120.96 121.41 0.9M
2021-01-28 121.43 121.50 121.32 121.39 0.7M
2021-01-27 121.40 121.55 121.37 121.48 0.4M
2021-01-26 121.71 121.81 121.42 121.45 0.7M
2021-01-25 121.80 121.88 121.72 121.87 0.6M
2021-01-22 121.80 121.87 121.65 121.87 0.6M
2021-01-21 121.63 121.82 121.59 121.81 0.7M
2021-01-20 121.51 121.67 121.47 121.66 0.7M
2021-01-19 121.65 121.70 121.42 121.47 0.4M
2021-01-18 121.88 121.91 121.66 121.69 0.3M
2021-01-15 122.02 122.03 121.81 121.86 0.5M
2021-01-14 121.81 122.10 121.80 122.01 0.7M
2021-01-13 121.52 121.78 121.52 121.76 0.6M
2021-01-12 121.40 121.55 121.38 121.52 0.6M
2021-01-11 121.60 121.60 121.37 121.39 0.5M
2021-01-08 121.57 121.60 121.47 121.51 0.6M
2021-01-07 121.50 121.60 121.48 121.56 0.6M
2021-01-06 121.24 121.55 121.24 121.49 0.7M
2021-01-05 121.12 121.27 121.10 121.24 0.6M
2021-01-04 121.13 121.32 121.10 121.12 0.6M