Ping An ChinaBond M-H Sprd Enh Etp

511030
🏛️ china →
105.98
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 10.36 10.36 10.36 10.36 42.9M
2023-12-28 10.34 10.45 10.34 10.35 40.3M
2023-12-27 10.34 10.34 10.34 10.34 48.2M
2023-12-26 10.34 10.34 10.34 10.34 40.3M
2023-12-25 10.34 10.34 10.33 10.34 31.9M
2023-12-22 10.33 10.34 10.33 10.33 34.8M
2023-12-21 10.33 10.33 10.33 10.33 63.2M
2023-12-20 10.33 10.33 10.33 10.33 35.4M
2023-12-19 10.32 10.33 10.32 10.33 40.6M
2023-12-18 10.32 10.32 10.32 10.32 56.9M
2023-12-15 10.31 10.32 10.31 10.32 35.0M
2023-12-14 10.30 10.31 10.30 10.31 30.7M
2023-12-13 10.30 10.31 10.30 10.31 38.0M
2023-12-12 10.30 10.31 10.30 10.31 39.0M
2023-12-11 10.31 10.31 10.30 10.30 31.6M
2023-12-08 10.30 10.31 10.30 10.31 35.0M
2023-12-07 10.30 10.30 10.30 10.30 33.5M
2023-12-06 10.31 10.31 10.30 10.30 34.0M
2023-12-05 10.31 10.31 10.31 10.31 37.2M
2023-12-04 10.31 10.31 10.31 10.31 32.8M
2023-12-01 10.31 10.31 10.31 10.31 35.5M
2023-11-30 10.31 10.31 10.31 10.31 33.9M
2023-11-29 10.31 10.31 10.31 10.31 38.1M
2023-11-28 10.31 10.31 10.31 10.31 43.5M
2023-11-27 10.31 10.31 10.31 10.31 33.0M
2023-11-24 10.31 10.32 10.31 10.31 29.2M
2023-11-23 10.31 10.32 10.31 10.31 36.9M
2023-11-22 10.31 10.32 10.31 10.31 39.0M
2023-11-21 10.31 10.31 10.31 10.31 32.2M
2023-11-20 10.31 10.31 10.31 10.31 33.3M
2023-11-17 10.31 10.31 10.31 10.31 29.0M
2023-11-16 10.30 10.31 10.30 10.31 31.9M
2023-11-15 10.30 10.31 10.30 10.31 30.0M
2023-11-14 10.30 10.31 10.30 10.30 33.6M
2023-11-13 10.30 10.30 10.30 10.30 32.5M
2023-11-10 10.30 10.30 10.30 10.30 34.0M
2023-11-09 10.30 10.30 10.30 10.30 30.1M
2023-11-08 10.30 10.30 10.30 10.30 30.2M
2023-11-07 10.29 10.30 10.29 10.30 29.9M
2023-11-06 10.30 10.30 10.29 10.30 38.9M
2023-11-03 10.29 10.30 10.29 10.30 29.2M
2023-11-02 10.29 10.29 10.29 10.29 31.3M
2023-11-01 10.29 10.29 10.29 10.29 29.6M
2023-10-31 10.29 10.29 10.29 10.29 29.7M
2023-10-30 10.28 10.29 10.28 10.28 28.6M
2023-10-27 10.28 10.28 10.28 10.28 29.8M
2023-10-26 10.29 10.29 10.28 10.28 30.0M
2023-10-25 10.28 10.28 10.27 10.28 29.3M
2023-10-24 10.29 10.29 10.28 10.28 29.1M
2023-10-23 10.29 10.29 10.29 10.29 29.1M
2023-10-20 10.29 10.30 10.29 10.30 26.6M
2023-10-19 10.31 10.31 10.31 10.31 30.2M
2023-10-18 10.31 10.32 10.31 10.32 30.7M
2023-10-17 10.32 10.32 10.32 10.32 29.0M
2023-10-16 10.32 10.32 10.32 10.32 30.7M
2023-10-13 10.32 10.32 10.32 10.32 32.1M
2023-10-12 10.32 10.32 10.32 10.32 33.0M
2023-10-11 10.32 10.33 10.32 10.32 30.1M
2023-10-10 10.32 10.33 10.32 10.33 32.5M
2023-10-09 10.31 10.32 10.31 10.32 31.3M
2023-09-28 10.31 10.32 10.31 10.32 12.8M
2023-09-27 10.32 10.32 10.31 10.31 14.8M
2023-09-26 10.31 10.32 10.31 10.31 36.8M
2023-09-25 10.31 10.32 10.31 10.31 34.3M
2023-09-22 10.31 10.31 10.31 10.31 30.5M
2023-09-21 10.31 10.31 10.31 10.31 29.8M
2023-09-20 10.31 10.31 10.31 10.31 29.7M
2023-09-19 10.31 10.31 10.31 10.31 30.3M
2023-09-18 10.31 10.31 10.31 10.31 30.8M
2023-09-15 10.31 10.31 10.31 10.31 34.5M
2023-09-14 10.30 10.32 10.30 10.31 30.6M
2023-09-13 10.30 10.30 10.30 10.30 30.1M
2023-09-12 10.30 10.30 10.30 10.30 29.5M
2023-09-11 10.29 10.30 10.29 10.30 29.6M
2023-09-08 10.30 10.30 10.30 10.30 29.5M
2023-09-07 10.32 10.32 10.31 10.31 30.1M
2023-09-06 10.32 10.32 10.32 10.32 29.4M
2023-09-05 10.32 10.32 10.32 10.32 30.7M
2023-09-04 10.32 10.32 10.32 10.32 29.8M
2023-09-01 10.33 10.33 10.32 10.32 11.8M
2023-08-31 10.33 10.33 10.33 10.33 30.4M
2023-08-30 10.34 10.34 10.33 10.33 29.4M
2023-08-29 10.34 10.34 10.34 10.34 30.9M
2023-08-28 10.33 10.34 10.31 10.34 31.9M
2023-08-25 10.34 10.35 10.34 10.34 37.6M
2023-08-24 10.34 10.34 10.34 10.34 31.7M
2023-08-23 10.34 10.34 10.34 10.34 30.1M
2023-08-22 10.34 10.34 10.34 10.34 29.5M
2023-08-21 10.33 10.34 10.33 10.34 30.8M
2023-08-18 10.33 10.33 10.33 10.33 30.4M
2023-08-17 10.33 10.33 10.33 10.33 29.2M
2023-08-16 10.33 10.33 10.33 10.33 30.1M
2023-08-15 10.32 10.33 10.32 10.33 30.7M
2023-08-14 10.32 10.32 10.32 10.32 32.1M
2023-08-11 10.32 10.32 10.32 10.32 29.9M
2023-08-10 10.31 10.32 10.31 10.31 31.4M
2023-08-09 10.32 10.32 10.31 10.32 29.6M
2023-08-08 10.31 10.37 10.31 10.32 30.7M
2023-08-07 10.30 10.31 10.30 10.31 29.3M
2023-08-04 10.30 10.30 10.30 10.30 29.1M
2023-08-03 10.30 10.30 10.30 10.30 29.4M
2023-08-02 10.30 10.30 10.30 10.30 33.5M
2023-08-01 10.31 10.31 10.30 10.30 31.3M
2023-07-31 10.31 10.31 10.30 10.31 29.8M
2023-07-28 10.31 10.31 10.31 10.31 33.3M
2023-07-27 10.30 10.31 10.30 10.30 30.1M
2023-07-26 10.30 10.31 10.30 10.31 31.2M
2023-07-25 10.31 10.31 10.31 10.31 13.3M
2023-07-24 10.32 10.32 10.31 10.31 11.2M
2023-07-21 10.31 10.32 10.31 10.31 11.1M
2023-07-20 10.31 10.31 10.31 10.31 6.0M
2023-07-19 10.31 10.32 10.31 10.32 10.7M
2023-07-18 10.30 10.31 10.30 10.31 9.5M
2023-07-17 10.31 10.34 10.30 10.31 13.8M
2023-07-14 10.30 10.31 10.30 10.31 10.0M
2023-07-13 10.30 10.34 10.29 10.30 10.5M
2023-07-12 10.30 10.30 10.29 10.30 12.0M
2023-07-11 10.28 10.30 10.28 10.30 14.4M
2023-07-10 10.27 10.28 10.27 10.28 8.5M
2023-07-07 10.27 10.28 10.26 10.28 11.4M
2023-07-06 10.26 10.26 10.26 10.26 13.3M
2023-07-05 10.26 10.26 10.25 10.26 1.9M
2023-07-04 10.51 10.52 10.51 10.51 2.3M
2023-07-03 10.52 10.52 10.50 10.51 5.5M
2023-06-30 10.50 10.56 10.50 10.52 11.1M
2023-06-29 10.49 10.50 10.49 10.50 8.8M
2023-06-28 10.49 10.50 10.48 10.49 12.5M
2023-06-27 10.49 10.49 10.49 10.49 12.7M
2023-06-26 10.49 10.50 10.49 10.49 10.5M
2023-06-21 10.48 10.51 10.48 10.49 5.0M
2023-06-20 10.49 10.50 10.48 10.48 6.0M
2023-06-19 10.50 10.50 10.48 10.49 3.1M
2023-06-16 10.51 10.52 10.49 10.50 4.7M
2023-06-15 10.53 10.54 10.51 10.52 5.8M
2023-06-14 10.52 10.54 10.52 10.53 9.2M
2023-06-13 10.52 10.52 10.52 10.52 9.7M
2023-06-12 10.52 10.52 10.52 10.52 12.0M
2023-06-09 10.51 10.52 10.51 10.52 11.0M
2023-06-08 10.52 10.53 10.51 10.51 16.0M
2023-06-07 10.51 10.52 10.51 10.52 17.4M
2023-06-06 10.51 10.52 10.50 10.51 4.0M
2023-06-05 10.51 10.53 10.50 10.51 18.3M
2023-06-02 10.50 10.51 10.49 10.51 25.5M
2023-06-01 10.49 10.51 10.48 10.51 12.7M
2023-05-31 10.49 10.50 10.48 10.48 9.2M
2023-05-30 10.49 10.50 10.48 10.49 28.4M
2023-05-29 10.49 10.51 10.48 10.49 10.0M
2023-05-26 10.49 10.49 10.48 10.49 11.9M
2023-05-25 10.49 10.50 10.49 10.49 17.5M
2023-05-24 10.50 10.50 10.49 10.49 17.3M
2023-05-23 10.48 10.50 10.48 10.50 10.7M
2023-05-22 10.47 10.48 10.46 10.48 10.7M
2023-05-19 10.45 10.47 10.45 10.46 7.3M
2023-05-18 10.46 10.48 10.45 10.45 13.0M
2023-05-17 10.46 10.47 10.45 10.46 12.3M
2023-05-16 10.47 10.48 10.44 10.46 13.2M
2023-05-15 10.47 10.47 10.46 10.47 12.0M
2023-05-12 10.47 10.51 10.46 10.47 14.3M
2023-05-11 10.45 10.46 10.45 10.46 14.5M
2023-05-10 10.46 10.46 10.45 10.45 10.0M
2023-05-09 10.45 10.46 10.44 10.46 19.1M
2023-05-08 10.47 10.49 10.44 10.46 5.2M
2023-05-05 10.47 10.48 10.45 10.48 13.0M
2023-05-04 10.46 10.50 10.46 10.47 5.4M
2023-04-28 10.45 10.48 10.45 10.47 17.0M
2023-04-27 10.40 10.46 10.39 10.45 12.5M
2023-04-26 10.42 10.44 10.37 10.39 14.9M
2023-04-25 10.45 10.45 10.41 10.42 11.1M
2023-04-24 10.45 10.45 10.45 10.45 8.9M
2023-04-21 10.45 10.45 10.44 10.45 5.5M
2023-04-20 10.41 10.46 10.41 10.45 4.5M
2023-04-19 10.41 10.41 10.40 10.40 8.8M
2023-04-18 10.40 10.42 10.40 10.40 14.4M
2023-04-17 10.39 10.41 10.38 10.40 21.4M
2023-04-14 10.38 10.39 10.38 10.39 18.1M
2023-04-13 10.37 10.39 10.37 10.38 18.6M
2023-04-12 10.36 10.40 10.36 10.38 22.3M
2023-04-11 10.37 10.39 10.35 10.37 30.0M
2023-04-10 10.42 10.42 10.36 10.37 21.6M
2023-04-07 10.42 10.44 10.40 10.42 20.3M
2023-04-06 10.40 10.44 10.38 10.42 22.1M
2023-04-04 10.39 10.41 10.39 10.40 13.2M
2023-04-03 10.39 10.41 10.39 10.39 10.0M
2023-03-31 10.39 10.40 10.38 10.39 15.1M
2023-03-30 10.39 10.40 10.38 10.39 19.5M
2023-03-29 10.39 10.40 10.38 10.39 30.9M
2023-03-28 10.39 10.40 10.37 10.39 3.1M
2023-03-27 10.38 10.40 10.38 10.39 16.6M
2023-03-24 10.38 10.40 10.37 10.38 17.6M
2023-03-23 10.39 10.40 10.37 10.37 20.9M
2023-03-22 10.40 10.40 10.38 10.40 5.3M
2023-03-21 10.38 10.50 10.36 10.39 12.6M
2023-03-20 10.33 10.43 10.32 10.39 13.4M
2023-03-17 10.28 10.52 10.27 10.33 6.9M
2023-03-16 10.26 10.29 10.26 10.28 19.6M
2023-03-15 10.23 10.27 10.22 10.26 33.0M
2023-03-14 10.28 10.30 10.21 10.23 16.2M
2023-03-13 10.29 10.31 10.28 10.28 19.8M
2023-03-10 10.27 10.30 10.25 10.28 24.1M
2023-03-09 10.28 10.33 10.24 10.27 36.9M
2023-03-08 10.25 10.28 10.25 10.28 18.4M
2023-03-07 10.24 10.25 10.24 10.25 29.0M
2023-03-06 10.23 10.26 10.23 10.24 26.0M
2023-03-03 10.21 10.24 10.21 10.24 50.6M
2023-03-02 10.21 10.23 10.21 10.22 47.2M
2023-03-01 10.21 10.23 10.20 10.22 33.4M
2023-02-28 10.21 10.22 10.20 10.22 31.0M
2023-02-27 10.22 10.24 10.20 10.21 31.2M
2023-02-24 10.22 10.25 10.22 10.23 21.8M
2023-02-23 10.23 10.23 10.22 10.23 16.4M
2023-02-22 10.22 10.23 10.22 10.23 20.4M
2023-02-21 10.23 10.24 10.21 10.23 22.8M
2023-02-20 10.23 10.26 10.19 10.23 29.9M
2023-02-17 10.23 10.23 10.22 10.23 19.6M
2023-02-16 10.22 10.23 10.22 10.23 11.0M
2023-02-15 10.23 10.25 10.22 10.23 28.5M
2023-02-14 10.21 10.24 10.17 10.23 40.0M
2023-02-13 10.17 10.22 10.17 10.21 19.9M
2023-02-10 10.15 10.19 10.15 10.17 26.2M
2023-02-09 10.13 10.17 10.12 10.16 37.2M
2023-02-08 10.16 10.18 10.12 10.13 30.4M
2023-02-07 10.15 10.18 10.14 10.17 29.6M
2023-02-06 10.13 10.15 10.13 10.15 21.0M
2023-02-03 10.11 10.15 10.11 10.13 38.7M
2023-02-02 10.08 10.14 10.08 10.12 31.2M
2023-02-01 10.07 10.11 10.06 10.09 22.0M
2023-01-31 10.02 10.07 10.02 10.07 28.4M
2023-01-30 10.00 10.04 10.00 10.02 19.7M
2023-01-20 10.00 10.02 10.00 10.00 21.2M
2023-01-19 9.99 10.02 9.99 10.00 39.8M
2023-01-18 10.00 10.01 9.99 10.00 33.5M
2023-01-17 10.00 10.01 9.99 10.00 24.4M
2023-01-16 10.02 10.03 9.99 10.00 14.3M
2023-01-13 10.03 10.04 10.01 10.02 19.2M
2023-01-12 10.03 10.04 10.02 10.03 22.6M
2023-01-11 10.03 10.03 10.02 10.03 25.2M
2023-01-10 10.05 10.06 10.02 10.03 24.2M
2023-01-09 10.08 10.08 10.03 10.05 32.1M
2023-01-06 10.10 10.13 10.05 10.08 32.7M
2023-01-05 10.09 10.15 10.08 10.10 23.7M
2023-01-04 10.09 10.09 10.08 10.08 17.5M
2023-01-03 10.10 10.10 10.07 10.08 7.6M