HFT SSE 10-Year Local Government Bond ETF (511270)

511270
🏛️ Chine →
116.19
Dernière Mise à Jour: 2025-09-26
Ligne K par Minute Ligne K Quotidienne
Temps Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
09:30 116.23 116.38 116.23 116.34 71.3K
09:35 116.38 116.38 116.29 116.36 56.0K
09:40 116.36 116.38 116.33 116.36 101.4K
09:45 116.37 116.37 116.34 116.34 24.0K
09:50 116.33 116.37 116.33 116.36 86.1K
09:55 116.36 116.38 116.36 116.36 3.6K
10:00 116.38 116.38 116.36 116.36 97.9K
10:05 116.36 116.36 116.35 116.35 214.7K
10:10 116.36 116.36 116.36 116.36 212.4K
10:15 116.36 116.37 116.36 116.37 115.1K
10:20 116.37 116.37 116.36 116.36 88.6K
10:25 116.36 116.36 116.35 116.36 71.6K
10:30 116.36 116.36 116.36 116.36 327.3K
10:35 116.36 116.36 116.35 116.36 113.3K
10:40 116.36 116.36 116.35 116.35 56.9K
10:45 116.36 116.36 116.36 116.36 2.5K
10:50 116.36 116.36 116.35 116.35 25.0K
10:55 116.36 116.36 116.36 116.36 3.4K
11:05 116.36 116.36 116.36 116.36 4.4K
11:10 116.36 116.36 116.36 116.36 13.5K
11:15 116.36 116.36 116.35 116.35 75.3K
11:25 116.36 116.36 116.36 116.36 0.4K
13:00 116.35 116.39 116.35 116.38 145.7K
13:05 116.36 116.36 116.35 116.35 68.8K
13:10 116.34 116.34 116.33 116.34 1.9K
13:15 116.34 116.34 116.33 116.34 70.9K
13:20 116.34 116.34 116.31 116.31 204.1K
13:25 116.32 116.32 116.31 116.31 0.4K
13:30 116.32 116.33 116.32 116.33 158.2K
13:35 116.33 116.34 116.33 116.34 152.5K
13:40 116.33 116.34 116.33 116.34 1,458.3K
13:45 116.33 116.34 116.33 116.33 711.3K
13:50 116.34 116.35 116.34 116.35 42.8K
13:55 116.34 116.37 116.34 116.37 82.0K
14:05 116.38 116.38 116.38 116.38 1.4K
14:15 116.37 116.38 116.37 116.38 10.9K
14:20 116.38 116.38 116.36 116.37 195.7K
14:25 116.36 116.36 116.36 116.36 0.4K
14:30 116.36 116.36 116.36 116.36 1.1K
14:35 116.36 116.38 116.36 116.38 79.6K
14:40 116.38 116.38 116.38 116.38 13.1K
14:45 116.38 116.38 116.37 116.37 3.0K
14:50 116.37 116.37 116.36 116.36 55.2K
14:55 116.37 116.37 116.36 116.36 0.9K
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
2025-09-26 116.23 116.27 116.17 116.19 5.3M
2025-09-25 116.36 116.36 116.03 116.14 4.6M
2025-09-24 116.45 116.51 116.21 116.24 4.8M
2025-09-23 116.44 116.44 116.20 116.21 24.0M
2025-09-22 116.25 116.39 116.23 116.36 5.2M
2025-09-19 116.44 116.44 116.06 116.08 9.2M
2025-09-18 116.35 116.44 116.21 116.24 7.9M
2025-09-17 117.11 117.14 117.00 117.13 8.4M
2025-09-16 117.07 117.14 116.85 117.13 10.9M
2025-09-15 117.17 117.19 117.12 117.14 24.1M
2025-09-12 117.14 117.17 117.08 117.12 12.8M
2025-09-11 117.26 117.28 117.04 117.21 23.4M
2025-09-10 117.31 117.39 117.11 117.15 16.5M
2025-09-09 117.43 117.43 117.28 117.31 9.6M
2025-09-08 117.26 117.40 117.26 117.34 28.9M
2025-09-05 117.63 117.63 117.40 117.41 21.9M
2025-09-04 117.53 117.68 117.53 117.64 24.3M
2025-09-03 117.50 117.56 117.49 117.53 20.4M
2025-09-02 117.45 117.46 117.36 117.43 28.7M
2025-09-01 117.34 117.43 117.31 117.43 6.0M
2025-08-29 117.37 117.47 117.35 117.39 10.2M
2025-08-28 117.42 117.50 117.32 117.32 15.7M
2025-08-27 117.38 117.43 117.31 117.42 18.4M
2025-08-26 117.38 117.42 117.31 117.35 20.5M
2025-08-25 117.21 117.41 117.11 117.37 10.7M
2025-08-22 117.42 117.42 117.20 117.22 19.9M
2025-08-21 117.44 117.50 117.35 117.47 9.3M
2025-08-20 117.68 117.72 117.45 117.46 11.8M
2025-08-19 117.70 117.70 117.52 117.62 6.2M
2025-08-18 117.79 117.81 117.47 117.51 6.5M
2025-08-15 118.06 118.06 117.94 117.95 14.6M
2025-08-14 118.07 118.10 117.86 117.93 17.7M
2025-08-13 117.97 118.05 117.96 118.03 17.8M
2025-08-12 118.10 118.10 118.00 118.03 12.9M
2025-08-11 118.26 118.26 118.08 118.11 25.3M
2025-08-08 118.27 118.31 118.23 118.26 21.9M
2025-08-07 118.28 118.29 118.20 118.27 26.5M
2025-08-06 118.15 118.21 118.13 118.20 18.1M
2025-08-05 118.11 118.17 118.03 118.13 6.1M
2025-08-04 118.21 118.30 118.07 118.11 4.3M
2025-08-01 118.05 118.19 118.03 118.10 12.0M
2025-07-31 118.06 118.15 118.03 118.14 11.2M
2025-07-30 117.90 118.06 117.78 118.06 11.1M
2025-07-29 118.03 118.22 117.73 117.75 4.4M
2025-07-28 118.12 118.22 117.94 118.13 5.8M
2025-07-25 117.96 118.08 117.90 117.94 1.6M
2025-07-24 118.20 118.23 117.92 117.93 17.4M
2025-07-23 118.20 118.28 118.00 118.24 2.4M
2025-07-22 118.46 118.48 118.28 118.28 12.7M
2025-07-21 118.50 118.50 118.43 118.43 13.3M
2025-07-18 118.53 118.53 118.47 118.51 25.1M
2025-07-17 118.50 118.50 118.46 118.49 21.2M
2025-07-16 118.50 118.50 118.44 118.46 10.9M
2025-07-15 118.39 118.48 118.34 118.44 21.7M
2025-07-14 118.39 118.40 118.27 118.33 3.0M
2025-07-11 118.41 118.41 118.30 118.39 2.2M
2025-07-10 118.51 118.53 118.31 118.38 2.0M
2025-07-09 118.46 118.51 118.45 118.51 1.3M
2025-07-08 118.57 118.57 118.44 118.46 12.7M
2025-07-07 118.50 118.54 118.45 118.54 13.7M
2025-07-04 118.40 118.50 118.40 118.47 7.4M
2025-07-03 118.35 118.41 118.32 118.40 11.0M
2025-07-02 118.25 118.35 118.25 118.35 17.7M
2025-07-01 118.18 118.24 118.18 118.24 17.1M
2025-06-30 118.23 118.25 118.13 118.15 9.3M
2025-06-27 118.18 118.24 118.16 118.23 13.0M
2025-06-26 118.20 118.21 118.13 118.19 19.8M
2025-06-25 118.20 118.27 118.08 118.13 20.9M
2025-06-24 118.35 118.36 118.11 118.16 1.9M
2025-06-23 118.37 118.40 118.30 118.34 1.8M
2025-06-20 118.19 118.36 118.19 118.35 3.4M
2025-06-19 118.12 118.17 118.09 118.15 3.5M
2025-06-18 118.64 118.68 118.59 118.66 4.1M
2025-06-17 118.54 118.67 118.54 118.63 7.3M
2025-06-16 118.55 118.58 118.52 118.53 7.3M
2025-06-13 118.49 118.55 118.45 118.51 2.3M
2025-06-12 118.40 118.46 118.40 118.44 20.2M
2025-06-11 118.39 118.46 118.39 118.43 15.3M
2025-06-10 118.30 118.36 118.26 118.35 7.1M
2025-06-09 118.29 118.32 118.23 118.28 12.0M
2025-06-06 118.23 118.29 118.12 118.28 14.8M
2025-06-05 118.19 118.21 118.10 118.14 7.6M
2025-06-04 118.14 118.20 118.07 118.19 10.0M
2025-06-03 118.07 118.11 118.04 118.06 12.3M
2025-05-30 118.10 118.10 117.91 118.04 12.6M
2025-05-29 118.04 118.04 117.87 117.88 1.8M
2025-05-28 118.06 118.07 118.02 118.07 1.7M
2025-05-27 118.11 118.16 118.02 118.06 10.9M
2025-05-26 118.17 118.23 118.08 118.11 5.5M
2025-05-23 118.07 118.15 118.00 118.15 1.7M
2025-05-22 118.06 118.11 118.03 118.04 1.4M
2025-05-21 118.11 118.11 117.99 118.05 1.3M
2025-05-20 118.01 118.04 117.96 117.99 8.1M
2025-05-19 117.96 117.96 117.87 117.96 11.7M
2025-05-16 117.96 117.96 117.82 117.90 9.2M
2025-05-15 117.94 117.99 117.89 117.92 11.8M
2025-05-14 117.94 117.96 117.86 117.94 13.3M
2025-05-13 117.96 117.97 117.86 117.92 1.9M
2025-05-12 118.13 118.20 118.02 118.14 1.9M
2025-05-09 118.12 118.21 118.10 118.14 8.7M
2025-05-08 118.04 118.17 117.94 118.12 11.9M
2025-05-07 118.09 118.09 117.90 117.96 3.2M
2025-05-06 117.97 118.04 117.93 118.02 2.5M
2025-04-30 117.92 117.97 117.84 117.95 2.7M
2025-04-29 117.77 117.92 117.72 117.91 11.5M
2025-04-28 117.65 117.70 117.62 117.68 2.4M
2025-04-25 117.62 117.69 117.45 117.65 2.9M
2025-04-24 117.58 117.61 117.48 117.48 9.6M
2025-04-23 117.44 117.51 117.37 117.44 1.5M
2025-04-22 117.52 117.59 117.42 117.59 7.8M
2025-04-21 117.50 117.50 117.36 117.36 1.9M
2025-04-18 117.41 117.48 117.33 117.41 6.5M
2025-04-17 117.41 117.41 117.34 117.37 8.6M
2025-04-16 117.38 117.39 117.27 117.34 12.1M
2025-04-15 117.31 117.36 117.20 117.28 7.7M
2025-04-14 117.17 117.24 117.08 117.19 17.0M
2025-04-11 117.40 117.44 117.21 117.26 6.0M
2025-04-10 117.35 117.42 117.15 117.39 6.1M
2025-04-09 117.47 117.51 117.35 117.40 1.8M
2025-04-08 117.45 117.46 117.31 117.39 11.6M
2025-04-07 117.82 118.08 117.54 117.73 1.3M
2025-04-03 116.93 117.07 116.74 117.04 1.2M
2025-04-02 116.21 116.46 116.10 116.42 3.8M
2025-04-01 116.01 116.07 115.98 116.02 7.2M
2025-03-31 116.05 116.18 115.96 115.97 3.3M
2025-03-28 116.09 116.16 116.06 116.07 7.5M
2025-03-27 116.10 116.13 116.00 116.13 9.0M
2025-03-26 115.95 116.19 115.92 116.15 8.5M
2025-03-25 116.03 116.10 115.90 115.94 1.3M
2025-03-24 115.82 115.86 115.66 115.81 6.4M
2025-03-21 115.85 115.86 115.66 115.77 2.3M
2025-03-20 115.65 115.85 115.65 115.80 1.8M
2025-03-19 115.61 115.65 115.53 115.62 7.0M
2025-03-18 115.51 115.51 115.36 115.41 2.0M
2025-03-17 115.56 116.00 115.33 115.35 1.1M
2025-03-14 116.08 116.09 115.86 116.03 1.7M
2025-03-13 116.31 116.43 116.24 116.34 2.1M
2025-03-12 116.19 116.66 115.95 116.56 1.3M
2025-03-11 116.56 116.56 116.06 116.06 2.8M
2025-03-10 116.50 116.70 116.37 116.56 9.9M
2025-03-07 116.85 116.86 116.33 116.48 2.5M
2025-03-06 116.99 117.01 116.81 116.83 3.8M
2025-03-05 117.02 117.13 116.80 117.00 7.2M
2025-03-04 117.20 117.20 116.83 116.94 2.4M
2025-03-03 117.12 117.25 117.02 117.24 3.2M
2025-02-28 117.11 117.19 116.96 117.17 6.6M
2025-02-27 117.26 117.26 117.01 117.01 5.8M
2025-02-26 117.29 117.43 117.23 117.29 1.0M
2025-02-25 117.63 117.68 117.10 117.46 1.9M
2025-02-24 117.77 117.77 117.32 117.38 2.6M
2025-02-21 117.90 117.98 117.75 117.94 1.7M
2025-02-20 118.17 118.17 117.87 117.89 1.2M
2025-02-19 118.28 118.35 118.12 118.32 9.4M
2025-02-18 118.37 118.37 118.01 118.20 15.6M
2025-02-17 118.50 118.50 118.31 118.37 8.5M
2025-02-14 118.61 118.67 118.45 118.51 7.3M
2025-02-13 118.58 118.64 118.54 118.61 7.8M
2025-02-12 118.62 118.62 118.53 118.58 5.3M
2025-02-11 118.57 118.68 118.53 118.64 2.8M
2025-02-10 118.54 118.59 118.52 118.57 1.7M
2025-02-07 118.58 118.62 118.52 118.54 2.7M
2025-02-06 118.57 118.65 118.47 118.57 5.4M
2025-02-05 118.44 118.54 118.43 118.53 2.8M
2025-01-27 118.21 118.40 118.14 118.39 1.9M
2025-01-24 118.26 118.27 118.04 118.12 0.6M
2025-01-23 118.25 118.30 118.18 118.20 2.3M
2025-01-22 118.35 118.35 118.19 118.21 3.3M
2025-01-21 118.24 118.39 118.17 118.37 1.3M
2025-01-20 118.21 118.29 118.14 118.22 3.3M
2025-01-17 118.37 118.38 118.20 118.29 4.4M
2025-01-16 118.24 118.37 118.14 118.24 0.6M
2025-01-15 118.30 118.32 118.23 118.29 3.1M
2025-01-14 118.13 118.19 118.02 118.14 2.3M
2025-01-13 118.17 118.17 117.98 118.11 3.5M
2025-01-10 117.93 118.55 117.87 118.51 4.4M
2025-01-09 118.52 118.55 118.30 118.31 1.6M
2025-01-08 118.52 118.62 118.50 118.52 1.1M
2025-01-07 118.62 118.62 118.43 118.53 0.7M
2025-01-06 118.57 118.63 118.41 118.62 0.6M
2025-01-03 118.47 118.54 118.25 118.44 0.8M
2025-01-02 117.90 118.42 117.78 118.30 1.7M