Guotai SSE 10-Y Gov Bd

511260
🏛️ china →
134.06
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
2021-12-31 116.22 116.29 116.18 116.20 0.8M
2021-12-30 116.02 116.27 116.01 116.23 1.0M
2021-12-29 116.03 116.08 115.64 116.02 1.1M
2021-12-28 116.08 116.18 115.98 116.03 1.2M
2021-12-27 115.90 116.15 115.89 116.07 1.3M
2021-12-24 115.86 115.89 115.83 115.89 0.6M
2021-12-23 115.67 115.89 115.67 115.89 1.4M
2021-12-22 115.55 115.75 115.51 115.67 1.0M
2021-12-21 115.55 115.56 115.51 115.55 0.8M
2021-12-20 115.61 115.65 115.55 115.56 0.8M
2021-12-17 115.49 115.72 115.38 115.60 1.1M
2021-12-16 115.55 115.60 115.42 115.48 1.0M
2021-12-15 115.62 115.62 115.37 115.55 1.1M
2021-12-14 115.32 115.73 115.32 115.62 1.1M
2021-12-13 115.50 115.54 115.31 115.32 0.9M
2021-12-10 115.31 115.50 115.31 115.49 0.9M
2021-12-09 115.45 115.45 115.30 115.32 0.9M
2021-12-08 115.41 115.48 115.41 115.46 0.9M
2021-12-07 115.56 115.61 115.43 115.43 0.9M
2021-12-06 115.41 115.66 115.41 115.55 1.0M
2021-12-03 115.41 115.49 115.35 115.39 0.8M
2021-12-02 115.32 115.48 115.31 115.44 0.7M
2021-12-01 115.42 115.42 115.31 115.32 0.7M
2021-11-30 115.55 115.55 115.33 115.42 0.9M
2021-11-29 115.61 115.61 115.54 115.55 0.7M
2021-11-26 115.34 115.63 115.34 115.61 0.8M
2021-11-25 115.26 115.34 115.26 115.33 0.7M
2021-11-24 115.22 115.40 115.22 115.25 0.7M
2021-11-23 115.25 115.25 115.05 115.22 0.7M
2021-11-22 115.14 115.30 115.14 115.22 0.7M
2021-11-19 115.26 115.44 115.11 115.14 0.8M
2021-11-18 115.14 115.40 115.14 115.29 0.8M
2021-11-17 115.19 115.21 115.00 115.07 0.7M
2021-11-16 114.95 115.23 114.95 115.19 0.6M
2021-11-15 114.84 115.19 114.75 115.05 0.5M
2021-11-12 114.79 114.90 114.75 114.87 1.0M
2021-11-11 114.99 115.09 114.58 114.79 1.0M
2021-11-10 115.12 115.24 114.93 115.00 0.8M
2021-11-09 115.15 115.15 114.97 115.11 0.6M
2021-11-08 115.12 115.22 115.07 115.19 0.7M
2021-11-05 115.04 115.25 115.04 115.11 0.8M
2021-11-04 115.11 115.11 114.90 115.04 0.7M
2021-11-03 114.92 115.26 114.87 115.11 1.0M
2021-11-02 114.67 114.94 114.62 114.91 1.2M
2021-11-01 114.53 114.69 114.53 114.67 0.8M
2021-10-29 114.40 114.57 114.40 114.52 0.8M
2021-10-28 114.32 114.42 114.32 114.39 1.6M
2021-10-27 114.26 114.43 114.26 114.37 0.7M
2021-10-26 114.21 114.32 114.21 114.32 1.0M
2021-10-25 114.15 114.32 114.11 114.21 0.6M
2021-10-22 114.10 114.35 114.10 114.22 0.7M
2021-10-21 114.00 114.25 114.00 114.17 0.9M
2021-10-20 113.99 114.10 113.91 114.04 1.0M
2021-10-19 114.06 114.06 113.80 113.94 1.1M
2021-10-18 114.42 114.42 114.00 114.01 0.9M
2021-10-15 114.47 114.47 114.36 114.42 0.9M
2021-10-14 114.35 114.59 114.35 114.43 1.0M
2021-10-13 114.37 114.55 114.37 114.37 0.9M
2021-10-12 114.66 114.66 114.29 114.40 0.8M
2021-10-11 114.70 114.75 114.62 114.62 1.0M
2021-10-08 114.92 114.92 114.70 114.70 0.6M
2021-09-30 114.77 115.00 114.77 114.93 0.9M
2021-09-29 114.71 115.00 114.66 114.93 0.5M
2021-09-28 114.73 114.82 114.68 114.71 0.5M
2021-09-27 114.71 114.85 114.66 114.78 0.9M
2021-09-24 114.75 114.79 114.71 114.71 0.5M
2021-09-23 114.74 114.80 114.70 114.74 0.7M
2021-09-22 114.63 114.75 114.59 114.74 0.5M
2021-09-17 114.42 114.75 114.42 114.64 0.8M
2021-09-16 114.36 114.51 114.22 114.49 1.0M
2021-09-15 114.48 114.61 114.30 114.35 0.9M
2021-09-14 114.55 114.59 114.47 114.48 1.1M
2021-09-13 114.74 114.79 114.56 114.59 0.9M
2021-09-10 114.70 114.80 114.70 114.74 0.9M
2021-09-09 114.75 114.83 114.71 114.75 0.6M
2021-09-08 114.90 114.90 114.76 114.79 0.8M
2021-09-07 114.92 114.99 114.90 114.90 0.8M
2021-09-06 115.00 115.11 114.85 114.96 0.8M
2021-09-03 114.95 115.04 114.87 115.00 0.8M
2021-09-02 115.01 115.01 114.85 114.95 0.8M
2021-09-01 114.67 115.05 114.67 115.00 1.0M
2021-08-31 114.64 114.74 114.59 114.72 0.8M
2021-08-30 114.56 114.66 114.56 114.63 0.7M
2021-08-27 114.64 114.69 114.47 114.61 0.9M
2021-08-26 114.89 114.89 114.40 114.50 0.9M
2021-08-25 114.85 115.16 114.81 114.90 0.8M
2021-08-24 114.71 114.95 114.70 114.88 0.7M
2021-08-23 114.76 114.85 114.69 114.76 0.7M
2021-08-20 114.83 114.88 114.78 114.81 0.9M
2021-08-19 114.79 114.87 114.78 114.83 0.9M
2021-08-18 114.54 114.83 114.44 114.78 0.9M
2021-08-17 114.48 114.57 114.43 114.53 0.9M
2021-08-16 114.50 114.55 114.44 114.48 1.0M
2021-08-13 114.29 114.50 114.29 114.49 0.8M
2021-08-12 114.17 114.44 114.17 114.39 1.4M
2021-08-11 114.50 114.50 114.15 114.22 1.0M
2021-08-10 114.62 114.62 114.45 114.55 0.9M
2021-08-09 115.01 115.01 114.62 114.66 1.1M
2021-08-06 114.97 115.05 114.95 115.01 0.8M
2021-08-05 114.94 115.10 114.94 115.00 1.3M
2021-08-04 115.07 115.24 114.90 114.94 0.9M
2021-08-03 114.80 115.20 114.80 115.12 0.9M
2021-08-02 114.63 115.27 114.63 114.85 1.2M
2021-07-30 114.36 114.63 114.36 114.56 0.9M
2021-07-29 114.41 114.41 114.30 114.36 1.3M
2021-07-28 114.37 114.59 114.15 114.46 1.1M
2021-07-27 114.31 114.52 114.27 114.42 1.2M
2021-07-26 114.20 114.45 114.17 114.36 1.3M
2021-07-23 114.10 114.27 114.10 114.20 1.0M
2021-07-22 114.18 114.29 114.08 114.15 1.1M
2021-07-21 114.15 114.20 114.05 114.18 0.9M
2021-07-20 113.89 114.20 113.85 114.10 1.0M
2021-07-19 113.94 113.99 113.82 113.90 1.1M
2021-07-16 113.85 114.06 113.78 113.94 1.2M
2021-07-15 114.38 114.38 113.88 113.89 1.6M
2021-07-14 114.09 114.44 114.00 114.33 1.1M
2021-07-13 113.69 114.16 113.63 114.13 1.2M
2021-07-12 113.60 113.72 113.56 113.64 0.6M
2021-07-09 113.45 113.74 113.45 113.61 1.6M
2021-07-08 113.08 113.44 113.08 113.40 1.1M
2021-07-07 112.90 113.10 112.90 113.03 1.1M
2021-07-06 112.82 112.99 112.75 112.90 1.3M
2021-07-05 112.83 113.06 112.75 112.86 1.0M
2021-07-02 112.83 112.97 112.77 112.87 1.1M
2021-07-01 112.71 112.95 112.67 112.81 1.5M
2021-06-30 112.60 112.78 112.51 112.72 1.0M
2021-06-29 112.37 112.60 112.28 112.55 1.2M
2021-06-28 112.41 112.57 112.36 112.40 0.8M
2021-06-25 112.37 112.55 112.30 112.44 1.3M
2021-06-24 112.23 112.53 112.23 112.33 0.9M
2021-06-23 112.30 112.38 112.23 112.27 0.8M
2021-06-22 112.40 112.44 112.23 112.30 0.9M
2021-06-21 112.25 112.40 112.23 112.36 0.9M
2021-06-18 112.01 112.33 112.01 112.23 0.9M
2021-06-17 112.17 112.25 112.03 112.06 1.0M
2021-06-16 112.05 112.30 111.97 112.22 0.9M
2021-06-15 112.30 112.30 111.96 112.09 1.1M
2021-06-11 112.41 112.42 112.25 112.28 1.2M
2021-06-10 112.38 112.56 112.37 112.38 1.3M
2021-06-09 112.50 112.50 112.26 112.38 1.0M
2021-06-08 112.40 112.48 112.36 112.37 0.6M
2021-06-07 112.50 112.58 112.36 112.37 1.0M
2021-06-04 112.74 112.74 112.43 112.55 1.9M
2021-06-03 112.61 112.78 112.50 112.75 0.8M
2021-06-02 112.51 112.70 112.51 112.66 0.9M
2021-06-01 112.40 112.60 112.40 112.50 0.9M
2021-05-31 112.47 112.50 112.10 112.39 1.4M
2021-05-28 112.48 112.53 112.35 112.48 0.9M
2021-05-27 112.70 112.76 112.46 112.47 1.0M
2021-05-26 112.53 112.78 112.41 112.72 1.1M
2021-05-25 112.60 112.62 112.43 112.54 0.9M
2021-05-24 112.51 112.70 112.51 112.60 0.8M
2021-05-21 112.23 112.60 112.18 112.50 1.1M
2021-05-20 112.02 112.20 111.98 112.18 2.9M
2021-05-19 111.72 112.00 111.72 111.97 0.8M
2021-05-18 111.77 111.85 111.65 111.72 0.9M
2021-05-17 111.75 111.96 111.63 111.77 1.1M
2021-05-14 111.72 111.90 111.70 111.80 1.0M
2021-05-13 111.82 111.82 111.63 111.75 1.2M
2021-05-12 111.84 112.00 111.80 111.82 1.2M
2021-05-11 111.67 111.90 111.57 111.84 1.6M
2021-05-10 111.58 111.70 111.57 111.62 1.0M
2021-05-07 111.64 111.80 111.53 111.62 0.9M
2021-05-06 111.67 111.83 111.62 111.64 0.8M
2021-04-30 111.45 111.75 111.36 111.66 0.6M
2021-04-29 111.25 111.64 111.25 111.45 0.6M
2021-04-28 111.58 111.73 111.26 111.30 1.2M
2021-04-27 111.65 112.00 111.52 111.60 1.4M
2021-04-26 111.81 111.96 111.51 111.70 1.2M
2021-04-23 111.53 112.00 111.51 111.83 1.6M
2021-04-22 111.62 111.65 111.46 111.54 0.8M
2021-04-21 111.62 111.62 111.51 111.61 0.9M
2021-04-20 111.52 111.70 111.49 111.60 0.9M
2021-04-19 111.62 111.75 111.47 111.52 1.0M
2021-04-16 111.22 111.81 111.12 111.57 1.2M
2021-04-15 111.40 111.49 111.21 111.22 1.0M
2021-04-14 111.30 111.44 111.22 111.37 0.8M
2021-04-13 111.01 111.30 111.01 111.30 1.0M
2021-04-12 110.80 111.03 110.76 111.02 0.8M
2021-04-09 110.72 110.81 110.71 110.80 1.0M
2021-04-08 110.83 110.88 110.69 110.72 0.7M
2021-04-07 110.77 110.89 110.77 110.83 0.9M
2021-04-06 110.74 110.87 110.72 110.79 1.1M
2021-04-02 110.88 110.98 110.77 110.82 0.8M
2021-04-01 111.00 111.00 110.77 110.82 0.8M
2021-03-31 110.73 110.99 110.69 110.93 1.0M
2021-03-30 110.63 110.84 110.63 110.73 1.6M
2021-03-29 110.66 110.74 110.55 110.64 1.0M
2021-03-26 110.76 110.79 110.66 110.66 1.8M
2021-03-25 110.70 110.80 110.60 110.75 1.4M
2021-03-24 110.60 110.77 110.60 110.70 0.9M
2021-03-23 110.54 110.60 110.48 110.57 1.0M
2021-03-22 110.46 110.61 110.46 110.54 0.9M
2021-03-19 110.33 110.49 110.28 110.45 0.9M
2021-03-18 110.51 110.51 110.27 110.33 1.6M
2021-03-17 110.56 110.65 110.49 110.51 0.9M
2021-03-16 110.62 110.67 110.53 110.55 0.9M
2021-03-15 110.70 110.70 110.57 110.62 0.7M
2021-03-12 110.76 110.80 110.67 110.70 0.7M
2021-03-11 110.82 110.86 110.58 110.73 0.9M
2021-03-10 110.73 110.95 110.63 110.86 0.5M
2021-03-09 110.71 110.96 110.61 110.76 0.8M
2021-03-08 110.55 110.74 110.51 110.73 0.7M
2021-03-05 110.46 110.67 110.41 110.60 0.8M
2021-03-04 110.49 110.60 110.40 110.47 0.7M
2021-03-03 110.60 110.66 110.43 110.48 0.5M
2021-03-02 110.24 110.68 110.13 110.62 1.0M
2021-03-01 110.43 110.45 110.22 110.28 0.9M
2021-02-26 110.60 110.64 110.28 110.45 0.9M
2021-02-25 110.57 110.59 110.35 110.55 0.8M
2021-02-24 110.57 110.71 110.50 110.57 0.6M
2021-02-23 110.27 110.59 110.26 110.53 0.7M
2021-02-22 110.43 110.44 110.07 110.36 0.9M
2021-02-19 110.34 110.67 110.34 110.46 0.7M
2021-02-18 110.40 110.48 110.28 110.37 0.6M
2021-02-10 110.25 110.55 110.16 110.47 0.5M
2021-02-09 110.16 110.30 110.09 110.21 0.8M
2021-02-08 110.42 110.53 110.01 110.13 0.7M
2021-02-05 110.65 110.74 110.23 110.35 0.7M
2021-02-04 110.67 110.80 110.56 110.66 0.9M
2021-02-03 110.77 110.82 110.63 110.67 0.8M
2021-02-02 110.65 110.84 110.50 110.76 1.0M
2021-02-01 110.38 110.65 110.32 110.62 0.6M
2021-01-29 110.45 110.51 110.24 110.28 0.4M
2021-01-28 110.56 110.68 110.38 110.50 0.4M
2021-01-27 110.65 110.84 110.48 110.53 0.4M
2021-01-26 111.00 111.18 110.59 110.62 0.5M
2021-01-25 111.12 111.22 111.02 111.07 0.6M
2021-01-22 110.90 111.19 110.90 111.12 0.4M
2021-01-21 110.89 111.02 110.81 110.89 0.7M
2021-01-20 110.69 110.90 110.69 110.89 0.6M
2021-01-19 110.60 110.78 110.60 110.67 0.7M
2021-01-18 111.06 111.06 110.74 110.78 0.8M
2021-01-15 110.88 111.10 110.86 111.03 0.8M
2021-01-14 110.72 110.96 110.72 110.87 0.5M
2021-01-13 110.47 110.82 110.47 110.72 0.5M
2021-01-12 110.42 110.50 110.35 110.47 0.5M
2021-01-11 110.35 110.45 110.30 110.41 0.7M
2021-01-08 110.52 110.73 110.35 110.45 0.6M
2021-01-07 110.44 110.48 110.36 110.43 0.4M
2021-01-06 110.21 110.48 110.19 110.44 0.6M
2021-01-05 110.04 110.27 110.04 110.21 0.4M
2021-01-04 110.11 110.24 109.94 110.04 0.9M