Penghua CSI 5Y Local Gover Debt

159972
🏛️ china →
116.10
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
2023-12-29 111.46 111.78 111.46 111.56 1.5M
2023-12-28 111.49 111.52 111.40 111.40 0.9M
2023-12-27 111.40 111.45 111.40 111.42 1.0M
2023-12-26 111.37 111.37 111.33 111.37 0.6M
2023-12-25 111.30 111.33 111.30 111.33 0.6M
2023-12-22 111.31 111.33 111.24 111.30 0.9M
2023-12-21 111.22 111.27 111.20 111.25 0.5M
2023-12-20 111.23 111.26 111.19 111.21 0.6M
2023-12-19 111.20 111.23 111.19 111.20 0.6M
2023-12-18 111.23 111.24 111.19 111.21 0.5M
2023-12-15 111.19 111.19 111.11 111.16 0.6M
2023-12-14 111.17 111.20 111.10 111.12 0.5M
2023-12-13 111.16 111.28 111.15 111.17 0.6M
2023-12-12 111.13 111.19 111.08 111.16 0.6M
2023-12-11 111.06 111.14 111.05 111.14 0.4M
2023-12-08 111.06 111.06 111.01 111.06 0.4M
2023-12-07 110.97 111.04 110.97 111.01 0.5M
2023-12-06 110.92 111.01 110.92 110.99 0.3M
2023-12-05 110.91 110.99 110.91 110.99 0.3M
2023-12-04 110.93 110.93 110.87 110.91 0.4M
2023-12-01 110.80 110.86 110.80 110.86 0.5M
2023-11-30 110.73 110.82 110.73 110.79 0.4M
2023-11-29 110.68 110.71 110.62 110.71 0.5M
2023-11-28 110.70 110.71 110.65 110.69 0.3M
2023-11-27 110.70 110.72 110.66 110.70 0.5M
2023-11-24 110.70 110.72 110.69 110.69 0.4M
2023-11-23 110.73 110.73 110.66 110.66 0.2M
2023-11-22 110.76 110.84 110.74 110.78 0.2M
2023-11-21 110.85 110.85 110.78 110.81 0.4M
2023-11-20 110.88 110.91 110.82 110.85 0.3M
2023-11-17 110.87 110.89 110.83 110.85 0.4M
2023-11-16 110.89 110.89 110.88 110.89 0.4M
2023-11-15 110.85 110.88 110.82 110.88 0.5M
2023-11-14 110.87 110.89 110.82 110.82 0.4M
2023-11-13 110.81 110.89 110.81 110.87 0.5M
2023-11-10 110.90 110.90 110.88 110.89 0.5M
2023-11-09 110.86 110.93 110.86 110.93 0.4M
2023-11-08 110.85 110.94 110.85 110.93 0.5M
2023-11-07 110.83 110.88 110.83 110.88 0.4M
2023-11-06 110.82 110.88 110.81 110.88 0.5M
2023-11-03 110.88 110.90 110.82 110.82 0.2M
2023-11-02 110.84 110.88 110.79 110.88 0.4M
2023-11-01 110.73 110.83 110.73 110.83 0.4M
2023-10-31 110.66 110.71 110.66 110.70 0.4M
2023-10-30 110.76 110.76 110.62 110.69 0.4M
2023-10-27 110.82 110.82 110.73 110.73 0.5M
2023-10-26 110.91 110.91 110.79 110.83 0.5M
2023-10-25 115.38 115.38 110.80 110.80 0.9M
2023-10-24 115.56 115.56 115.48 115.52 0.7M
2023-10-23 115.20 115.49 115.20 115.47 0.7M
2023-10-20 115.25 115.50 115.25 115.49 0.4M
2023-10-19 115.30 115.31 115.29 115.29 0.4M
2023-10-18 115.27 115.32 115.27 115.29 0.4M
2023-10-17 115.34 115.34 115.29 115.31 0.6M
2023-10-16 115.34 115.39 115.34 115.39 0.4M
2023-10-13 115.25 115.30 115.25 115.30 0.5M
2023-10-12 115.23 115.28 115.23 115.27 0.6M
2023-10-11 115.28 115.28 115.23 115.24 0.5M
2023-10-10 115.34 115.35 115.30 115.35 0.5M
2023-10-09 115.27 115.30 115.27 115.30 0.2M
2023-09-28 115.29 115.32 115.27 115.27 0.2M
2023-09-27 115.27 115.27 115.22 115.23 0.2M
2023-09-26 115.26 115.28 115.25 115.25 0.5M
2023-09-25 115.24 115.24 115.21 115.23 0.4M
2023-09-22 115.26 115.26 115.23 115.26 0.5M
2023-09-21 115.25 115.29 115.20 115.22 0.6M
2023-09-20 115.32 115.34 115.21 115.23 0.5M
2023-09-19 115.40 115.40 115.24 115.35 0.3M
2023-09-18 115.42 115.47 115.42 115.44 0.5M
2023-09-15 115.42 115.46 115.42 115.43 0.2M
2023-09-14 115.48 115.55 115.42 115.47 0.5M
2023-09-13 115.50 115.51 115.46 115.51 0.4M
2023-09-12 115.53 115.53 115.49 115.51 0.4M
2023-09-11 115.48 115.53 115.48 115.50 0.4M
2023-09-08 115.54 115.54 115.50 115.52 0.4M
2023-09-07 115.63 115.64 115.54 115.60 0.5M
2023-09-06 115.58 115.60 115.48 115.58 0.5M
2023-09-05 115.54 115.55 115.50 115.50 0.5M
2023-09-04 115.56 115.58 115.44 115.50 0.4M
2023-09-01 115.60 115.60 115.55 115.55 0.2M
2023-08-31 115.66 115.66 115.62 115.62 0.4M
2023-08-30 115.58 115.62 115.58 115.62 0.6M
2023-08-29 115.63 115.72 115.62 115.62 0.3M
2023-08-28 115.62 115.67 115.52 115.67 0.6M
2023-08-25 115.63 115.67 115.62 115.67 0.4M
2023-08-24 115.63 115.66 115.62 115.66 0.5M
2023-08-23 115.64 115.64 115.60 115.62 0.4M
2023-08-22 115.65 115.65 115.63 115.64 0.8M
2023-08-21 115.65 116.50 115.60 115.74 0.4M
2023-08-18 115.54 115.80 115.54 115.68 0.5M
2023-08-17 115.54 115.55 115.53 115.55 0.5M
2023-08-16 115.52 115.52 115.49 115.52 0.4M
2023-08-15 115.44 115.53 115.43 115.53 0.3M
2023-08-14 115.43 115.44 115.41 115.44 0.4M
2023-08-11 115.44 115.44 115.40 115.41 0.4M
2023-08-10 115.40 115.41 115.40 115.41 0.4M
2023-08-09 115.40 115.48 115.39 115.39 0.5M
2023-08-08 115.36 115.41 115.36 115.37 0.4M
2023-08-07 115.28 115.33 115.28 115.30 0.4M
2023-08-04 115.35 115.35 115.32 115.32 0.4M
2023-08-03 115.35 115.35 115.31 115.34 0.4M
2023-08-02 115.27 115.32 115.27 115.31 0.4M
2023-08-01 115.30 115.30 115.26 115.30 0.4M
2023-07-31 115.28 115.32 115.28 115.28 0.5M
2023-07-28 115.31 115.32 115.28 115.32 0.5M
2023-07-27 115.20 115.24 115.19 115.20 0.5M
2023-07-26 115.10 115.14 115.10 115.14 0.4M
2023-07-25 115.14 115.17 115.14 115.16 0.5M
2023-07-24 115.15 115.19 115.15 115.18 0.5M
2023-07-21 115.13 115.18 115.13 115.18 0.5M
2023-07-20 115.16 115.18 115.14 115.17 0.5M
2023-07-19 115.12 115.17 115.12 115.17 0.5M
2023-07-18 115.10 115.11 115.09 115.11 0.7M
2023-07-17 115.06 115.10 115.06 115.08 0.9M
2023-07-14 114.97 115.02 114.97 115.01 0.6M
2023-07-13 114.99 115.04 114.99 115.04 0.5M
2023-07-12 115.02 115.05 115.02 115.03 0.6M
2023-07-11 115.05 115.05 115.02 115.05 0.6M
2023-07-10 114.99 115.03 114.99 115.03 0.6M
2023-07-07 114.98 114.99 114.96 114.98 0.5M
2023-07-06 114.95 114.99 114.92 114.96 0.7M
2023-07-05 114.88 114.95 114.86 114.95 0.5M
2023-07-04 114.86 114.93 114.84 114.90 0.4M
2023-07-03 114.85 114.88 114.84 114.88 0.3M
2023-06-30 114.87 114.92 114.87 114.92 0.6M
2023-06-29 114.80 114.84 114.80 114.84 0.5M
2023-06-28 114.81 114.86 114.81 114.83 0.6M
2023-06-27 114.76 114.78 114.72 114.77 0.8M
2023-06-26 114.69 114.74 114.69 114.73 0.7M
2023-06-21 114.62 114.65 114.62 114.65 0.4M
2023-06-20 114.67 114.67 114.62 114.63 0.5M
2023-06-19 114.65 114.69 114.65 114.66 0.6M
2023-06-16 114.63 114.63 114.53 114.59 0.6M
2023-06-15 114.66 114.71 114.66 114.71 0.6M
2023-06-14 114.53 114.75 114.53 114.69 0.8M
2023-06-13 114.40 114.65 114.40 114.53 0.9M
2023-06-12 114.38 114.40 114.35 114.40 0.6M
2023-06-09 114.35 114.35 114.30 114.35 0.5M
2023-06-08 114.30 114.30 114.25 114.30 0.6M
2023-06-07 114.24 115.21 114.21 114.25 0.3M
2023-06-06 114.22 114.24 114.17 114.20 0.5M
2023-06-05 114.01 115.10 114.00 114.20 0.7M
2023-06-02 114.05 114.07 114.00 114.05 0.1M
2023-06-01 113.99 114.04 113.96 114.02 0.2M
2023-05-31 113.98 114.00 113.94 113.99 0.1M
2023-05-30 113.95 113.98 113.95 113.96 0.1M
2023-05-29 113.90 114.16 113.90 113.98 0.2M
2023-05-26 113.90 113.95 113.88 113.90 0.2M
2023-05-25 113.90 113.92 113.86 113.90 0.2M
2023-05-24 113.90 113.93 113.90 113.93 0.1M
2023-05-23 113.87 113.95 113.83 113.93 0.2M
2023-05-22 113.80 113.85 113.75 113.82 0.3M
2023-05-19 113.60 113.90 113.60 113.75 0.2M
2023-05-18 113.67 113.68 113.59 113.64 0.1M
2023-05-17 113.63 113.69 113.62 113.63 0.3M
2023-05-16 113.57 113.63 113.57 113.62 0.3M
2023-05-15 113.56 113.60 113.53 113.58 0.2M
2023-05-12 113.56 113.61 113.45 113.55 0.2M
2023-05-11 113.50 113.57 113.48 113.56 0.5M
2023-05-10 113.44 113.59 113.42 113.51 0.5M
2023-05-09 113.42 113.49 113.42 113.45 0.2M
2023-05-08 113.37 113.45 113.37 113.44 0.0M
2023-05-05 113.33 113.45 113.33 113.40 0.2M
2023-05-04 113.38 113.44 113.30 113.33 0.2M
2023-04-28 113.21 113.67 113.21 113.33 0.4M
2023-04-27 113.24 113.26 113.24 113.26 0.2M
2023-04-26 113.28 113.28 113.25 113.25 0.1M
2023-04-25 113.23 113.26 113.20 113.23 0.2M
2023-04-24 113.12 113.45 113.06 113.25 0.4M
2023-04-21 113.05 113.08 113.04 113.08 0.1M
2023-04-20 113.03 113.07 113.03 113.07 1.0M
2023-04-19 113.03 113.05 112.99 113.05 0.2M
2023-04-18 113.13 113.23 112.93 113.02 2.0M
2023-04-17 112.98 113.25 112.98 113.08 0.6M
2023-04-14 112.98 113.05 112.96 113.00 0.3M
2023-04-13 112.99 113.06 112.99 113.00 0.2M
2023-04-12 113.02 113.02 112.68 113.00 1.3M
2023-04-11 112.95 113.01 112.92 112.97 0.3M
2023-04-10 112.86 112.95 112.86 112.90 0.2M
2023-04-07 113.02 113.02 112.32 112.90 0.4M
2023-04-06 113.05 113.11 113.02 113.05 0.2M
2023-04-04 113.05 113.13 113.01 113.06 0.3M
2023-04-03 112.88 114.08 112.88 113.10 0.4M
2023-03-31 112.94 112.96 112.93 112.93 0.2M
2023-03-30 112.91 114.00 112.84 112.96 0.5M
2023-03-29 112.90 112.94 112.87 112.94 0.2M
2023-03-28 112.95 112.95 112.86 112.91 0.5M
2023-03-27 112.86 112.91 112.86 112.90 0.2M
2023-03-24 112.85 112.86 112.85 112.86 0.2M
2023-03-23 112.79 112.89 112.79 112.83 0.3M
2023-03-22 112.85 112.89 112.80 112.83 0.3M
2023-03-21 112.86 112.87 112.84 112.84 0.2M
2023-03-20 112.75 112.84 112.75 112.84 0.2M
2023-03-17 112.73 112.82 112.73 112.80 0.2M
2023-03-16 112.69 112.78 112.69 112.77 0.3M
2023-03-15 112.74 112.74 112.70 112.73 0.2M
2023-03-14 112.70 112.75 112.70 112.74 0.3M
2023-03-13 112.70 112.75 112.68 112.70 0.3M
2023-03-10 112.70 112.70 112.65 112.70 0.2M
2023-03-09 112.62 112.70 112.62 112.70 0.2M
2023-03-08 112.53 112.72 112.50 112.67 0.6M
2023-03-07 112.44 112.58 112.44 112.53 0.3M
2023-03-06 112.50 112.50 112.41 112.44 0.3M
2023-03-03 112.43 112.47 112.40 112.45 0.2M
2023-03-02 112.37 112.45 112.37 112.43 0.0M
2023-03-01 112.36 112.45 112.36 112.41 0.3M
2023-02-28 112.41 112.43 112.36 112.40 0.3M
2023-02-27 112.41 112.41 112.38 112.41 0.4M
2023-02-24 112.35 112.38 112.35 112.38 0.3M
2023-02-23 112.37 112.38 112.36 112.36 0.3M
2023-02-22 112.38 112.38 112.33 112.35 0.3M
2023-02-21 112.44 112.61 112.30 112.33 0.5M
2023-02-20 112.46 112.46 112.38 112.43 1.5M
2023-02-17 112.40 112.41 112.40 112.41 2.0M
2023-02-16 112.40 112.40 112.39 112.39 0.1M
2023-02-15 112.38 112.50 112.36 112.38 0.3M
2023-02-14 112.35 112.37 112.33 112.35 0.2M
2023-02-13 112.30 112.31 112.30 112.30 0.2M
2023-02-10 112.30 112.35 112.30 112.30 0.3M
2023-02-09 112.33 112.38 112.27 112.32 0.3M
2023-02-08 112.30 112.34 112.28 112.28 0.3M
2023-02-07 112.35 112.35 112.27 112.30 0.2M
2023-02-06 112.36 112.36 112.26 112.31 0.2M
2023-02-03 112.36 112.36 112.27 112.31 0.3M
2023-02-02 112.31 112.31 112.28 112.31 0.2M
2023-02-01 112.36 112.36 112.29 112.31 0.3M
2023-01-31 112.30 112.65 112.30 112.40 0.4M
2023-01-30 112.31 112.40 112.25 112.33 0.3M
2023-01-20 112.32 112.37 112.30 112.36 0.0M
2023-01-19 112.30 112.34 112.28 112.32 0.2M
2023-01-18 112.29 112.34 112.28 112.30 0.2M
2023-01-17 112.23 112.29 112.22 112.29 0.2M
2023-01-16 112.21 112.29 112.21 112.25 0.2M
2023-01-13 112.28 112.29 112.24 112.26 0.2M
2023-01-12 112.22 112.29 112.22 112.27 0.2M
2023-01-11 112.29 112.31 112.25 112.27 0.2M
2023-01-10 112.33 112.34 112.22 112.30 0.4M
2023-01-09 112.26 112.58 112.26 112.33 0.5M
2023-01-06 112.28 112.35 112.26 112.31 0.5M
2023-01-05 112.40 112.43 112.33 112.33 0.2M
2023-01-04 112.04 112.63 112.04 112.40 0.3M
2023-01-03 111.85 112.46 111.80 112.09 0.8M