CMF SSE HK

513990
🏛️ china →
1.24
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
2024-12-31 0.92 0.92 0.91 0.91 9.4M
2024-12-30 0.92 0.92 0.91 0.91 9.5M
2024-12-27 0.92 0.97 0.91 0.92 52.7M
2024-12-26 0.92 0.92 0.92 0.92 0.2M
2024-12-25 0.93 0.93 0.91 0.92 0.9M
2024-12-24 0.90 0.92 0.90 0.92 6.9M
2024-12-23 0.91 0.91 0.90 0.90 5.7M
2024-12-20 0.90 0.91 0.90 0.90 4.6M
2024-12-19 0.91 0.91 0.89 0.90 6.4M
2024-12-18 0.91 0.91 0.90 0.91 10.4M
2024-12-17 0.90 0.91 0.89 0.90 6.9M
2024-12-16 0.91 0.91 0.90 0.90 7.0M
2024-12-13 0.92 0.92 0.91 0.91 8.5M
2024-12-12 0.93 0.93 0.91 0.93 5.5M
2024-12-11 0.93 0.93 0.91 0.92 7.0M
2024-12-10 0.94 0.95 0.92 0.92 9.9M
2024-12-09 0.90 0.91 0.90 0.90 8.0M
2024-12-06 0.89 0.91 0.89 0.90 12.0M
2024-12-05 0.89 0.90 0.89 0.89 10.2M
2024-12-04 0.90 0.90 0.89 0.90 10.6M
2024-12-03 0.89 0.90 0.89 0.90 15.8M
2024-12-02 0.89 0.89 0.88 0.89 13.3M
2024-11-29 0.88 0.89 0.88 0.88 16.3M
2024-11-28 0.89 0.89 0.88 0.88 14.4M
2024-11-27 0.87 0.88 0.87 0.88 14.6M
2024-11-26 0.87 0.88 0.87 0.87 13.2M
2024-11-25 0.87 0.88 0.87 0.87 13.4M
2024-11-22 0.89 0.89 0.87 0.87 21.7M
2024-11-21 0.89 0.89 0.89 0.89 11.9M
2024-11-20 0.89 0.90 0.89 0.89 11.7M
2024-11-19 0.89 0.90 0.89 0.89 18.9M
2024-11-18 0.89 0.90 0.88 0.89 24.1M
2024-11-15 0.89 0.89 0.88 0.88 18.9M
2024-11-14 0.90 0.90 0.88 0.88 16.1M
2024-11-13 0.90 0.90 0.89 0.89 38.7M
2024-11-12 0.92 0.93 0.90 0.90 25.4M
2024-11-11 0.93 0.94 0.91 0.92 11.9M
2024-11-08 0.95 0.95 0.93 0.93 13.4M
2024-11-07 0.92 0.94 0.92 0.94 20.4M
2024-11-06 0.93 0.93 0.91 0.92 9.6M
2024-11-05 0.91 0.93 0.91 0.93 19.5M
2024-11-04 0.91 0.92 0.91 0.91 9.9M
2024-11-01 0.91 0.91 0.90 0.91 15.0M
2024-10-31 0.91 0.91 0.90 0.90 14.5M
2024-10-30 0.92 0.92 0.90 0.90 12.9M
2024-10-29 0.92 0.93 0.91 0.91 12.2M
2024-10-28 0.91 0.92 0.91 0.92 8.6M
2024-10-25 0.91 0.92 0.91 0.92 8.3M
2024-10-24 0.92 0.92 0.91 0.91 9.6M
2024-10-23 0.91 0.93 0.91 0.92 14.0M
2024-10-22 0.91 0.92 0.91 0.91 13.2M
2024-10-21 0.92 0.93 0.91 0.91 19.3M
2024-10-18 0.90 0.93 0.90 0.92 19.9M
2024-10-17 0.91 0.92 0.90 0.90 30.3M
2024-10-16 0.90 0.92 0.90 0.91 29.5M
2024-10-15 0.94 0.94 0.90 0.90 24.2M
2024-10-14 0.93 0.94 0.91 0.93 15.6M
2024-10-11 0.92 0.94 0.91 0.91 8.2M
2024-10-10 0.92 0.95 0.90 0.93 24.2M
2024-10-09 0.96 0.98 0.89 0.90 39.0M
2024-10-08 1.10 1.10 0.96 0.98 59.3M
2024-09-30 1.00 1.00 0.92 1.00 29.2M
2024-09-27 0.90 0.91 0.90 0.91 5.2M
2024-09-26 0.86 0.88 0.86 0.88 23.7M
2024-09-25 0.87 0.90 0.85 0.85 20.0M
2024-09-24 0.82 0.85 0.82 0.85 26.2M
2024-09-23 0.81 0.82 0.81 0.82 16.5M
2024-09-20 0.81 0.82 0.81 0.81 17.3M
2024-09-19 0.80 0.81 0.80 0.81 19.4M
2024-09-18 0.79 0.80 0.79 0.80 1.6M
2024-09-13 0.78 0.79 0.78 0.79 13.5M
2024-09-12 0.78 0.79 0.78 0.78 13.9M
2024-09-11 0.78 0.78 0.76 0.77 13.0M
2024-09-10 0.78 0.78 0.78 0.78 8.2M
2024-09-09 0.78 0.78 0.77 0.78 10.5M
2024-09-06 0.79 0.79 0.78 0.78 2.7M
2024-09-05 0.79 0.79 0.79 0.79 16.4M
2024-09-04 0.80 0.80 0.79 0.79 14.6M
2024-09-03 0.80 0.80 0.80 0.80 8.3M
2024-09-02 0.81 0.81 0.80 0.80 7.9M
2024-08-30 0.80 0.82 0.80 0.81 17.9M
2024-08-29 0.80 0.80 0.80 0.80 11.8M
2024-08-28 0.81 0.81 0.80 0.80 11.5M
2024-08-27 0.80 0.81 0.80 0.81 7.7M
2024-08-26 0.80 0.81 0.80 0.81 6.5M
2024-08-23 0.80 0.80 0.79 0.80 8.0M
2024-08-22 0.79 0.80 0.79 0.80 8.8M
2024-08-21 0.79 0.79 0.78 0.79 7.3M
2024-08-20 0.80 0.80 0.79 0.79 6.8M
2024-08-19 0.80 0.80 0.80 0.80 7.7M
2024-08-16 0.79 0.80 0.79 0.79 8.0M
2024-08-15 0.78 0.79 0.78 0.78 5.1M
2024-08-14 0.78 0.78 0.78 0.78 6.8M
2024-08-13 0.78 0.79 0.78 0.78 4.2M
2024-08-12 0.78 0.78 0.78 0.78 5.8M
2024-08-09 0.77 0.79 0.77 0.78 11.0M
2024-08-08 0.77 0.78 0.76 0.77 17.6M
2024-08-07 0.76 0.77 0.76 0.76 10.5M
2024-08-06 0.76 0.77 0.75 0.76 13.0M
2024-08-05 0.77 0.78 0.75 0.75 13.3M
2024-08-02 0.79 0.79 0.77 0.78 5.1M
2024-08-01 0.79 0.80 0.79 0.79 6.0M
2024-07-31 0.79 0.80 0.78 0.79 8.5M
2024-07-30 0.78 0.78 0.78 0.78 2.0M
2024-07-29 0.78 0.79 0.78 0.79 2.6M
2024-07-26 0.77 0.79 0.77 0.78 6.2M
2024-07-25 0.79 0.80 0.78 0.78 5.4M
2024-07-24 0.80 0.81 0.79 0.79 10.7M
2024-07-23 0.81 0.82 0.80 0.80 5.5M
2024-07-22 0.80 0.81 0.80 0.81 8.8M
2024-07-19 0.81 0.81 0.80 0.80 6.8M
2024-07-18 0.81 0.82 0.81 0.82 11.6M
2024-07-17 0.82 0.82 0.81 0.81 5.6M
2024-07-16 0.83 0.83 0.82 0.82 10.8M
2024-07-15 0.84 0.84 0.83 0.83 6.7M
2024-07-12 0.82 0.84 0.82 0.84 3.8M
2024-07-11 0.81 0.82 0.81 0.82 7.9M
2024-07-10 0.81 0.82 0.81 0.81 5.5M
2024-07-09 0.81 0.81 0.80 0.81 8.5M
2024-07-08 0.82 0.83 0.80 0.81 7.5M
2024-07-05 0.83 0.84 0.82 0.82 4.8M
2024-07-04 0.83 0.84 0.83 0.83 5.4M
2024-07-03 0.82 0.83 0.82 0.82 4.3M
2024-07-02 0.82 0.82 0.81 0.82 5.7M
2024-07-01 0.82 0.82 0.81 0.82 2.9M
2024-06-28 0.81 0.82 0.81 0.82 6.2M
2024-06-27 0.82 0.82 0.81 0.81 2.0M
2024-06-26 0.83 0.83 0.82 0.83 9.1M
2024-06-25 0.82 0.83 0.82 0.82 6.9M
2024-06-24 0.83 0.84 0.82 0.82 2.6M
2024-06-21 0.83 0.84 0.82 0.83 3.8M
2024-06-20 0.84 0.86 0.83 0.84 7.9M
2024-06-19 0.82 0.84 0.82 0.84 9.6M
2024-06-18 0.82 0.82 0.81 0.82 7.1M
2024-06-17 0.81 0.83 0.81 0.82 10.4M
2024-06-14 0.83 0.83 0.81 0.82 8.7M
2024-06-13 0.82 0.82 0.82 0.82 4.0M
2024-06-12 0.82 0.82 0.81 0.82 7.5M
2024-06-11 0.83 0.84 0.81 0.82 7.4M
2024-06-07 0.83 0.84 0.83 0.83 6.6M
2024-06-06 0.84 0.85 0.83 0.83 5.5M
2024-06-05 0.84 0.84 0.83 0.83 3.1M
2024-06-04 0.84 0.84 0.83 0.83 2.8M
2024-06-03 0.82 0.84 0.82 0.83 7.8M
2024-05-31 0.83 0.86 0.82 0.82 7.6M
2024-05-30 0.84 0.84 0.82 0.82 6.3M
2024-05-29 0.84 0.84 0.83 0.84 7.3M
2024-05-28 0.86 0.86 0.85 0.85 6.2M
2024-05-27 0.84 0.85 0.84 0.85 8.2M
2024-05-24 0.85 0.85 0.83 0.84 6.2M
2024-05-23 0.86 0.86 0.84 0.85 3.7M
2024-05-22 0.86 0.86 0.85 0.86 3.6M
2024-05-21 0.88 0.88 0.86 0.86 3.6M
2024-05-20 0.87 0.88 0.87 0.88 4.4M
2024-05-17 0.87 0.88 0.86 0.87 6.5M
2024-05-16 0.86 0.87 0.85 0.87 5.7M
2024-05-15 0.85 0.86 0.85 0.86 1.8M
2024-05-14 0.85 0.87 0.85 0.85 3.8M
2024-05-13 0.84 0.85 0.84 0.85 9.1M
2024-05-10 0.83 0.85 0.83 0.84 7.7M
2024-05-09 0.81 0.83 0.81 0.83 8.0M
2024-05-08 0.82 0.83 0.81 0.81 7.9M
2024-05-07 0.82 0.82 0.81 0.82 4.5M
2024-05-06 0.80 0.82 0.80 0.82 6.7M
2024-04-30 0.79 0.80 0.78 0.79 3.9M
2024-04-29 0.79 0.80 0.79 0.79 7.0M
2024-04-26 0.77 0.79 0.76 0.79 10.6M
2024-04-25 0.77 0.78 0.76 0.77 8.6M
2024-04-24 0.75 0.77 0.75 0.77 4.5M
2024-04-23 0.74 0.75 0.74 0.75 4.7M
2024-04-22 0.72 0.74 0.72 0.73 6.5M
2024-04-19 0.73 0.73 0.72 0.72 7.6M
2024-04-18 0.72 0.73 0.72 0.73 2.7M
2024-04-17 0.73 0.73 0.72 0.72 5.9M
2024-04-16 0.73 0.74 0.72 0.72 6.6M
2024-04-15 0.74 0.74 0.73 0.74 4.9M
2024-04-12 0.75 0.75 0.74 0.74 8.4M
2024-04-11 0.76 0.76 0.75 0.75 7.5M
2024-04-10 0.75 0.76 0.75 0.75 3.2M
2024-04-09 0.75 0.75 0.75 0.75 2.2M
2024-04-08 0.74 0.75 0.68 0.74 6.4M
2024-04-03 0.75 0.75 0.74 0.74 4.0M
2024-04-02 0.75 0.75 0.75 0.75 4.1M
2024-04-01 0.74 0.75 0.74 0.74 3.3M
2024-03-29 0.73 0.74 0.73 0.74 2.7M
2024-03-28 0.73 0.74 0.72 0.73 7.7M
2024-03-27 0.74 0.74 0.73 0.73 10.2M
2024-03-26 0.73 0.74 0.73 0.74 5.3M
2024-03-25 0.74 0.74 0.73 0.73 5.4M
2024-03-22 0.74 0.74 0.73 0.73 6.4M
2024-03-21 0.80 0.80 0.73 0.74 10.3M
2024-03-20 0.72 0.73 0.72 0.73 7.9M
2024-03-19 0.73 0.74 0.72 0.73 6.2M
2024-03-18 0.73 0.74 0.73 0.74 9.7M
2024-03-15 0.73 0.74 0.73 0.73 7.2M
2024-03-14 0.74 0.75 0.74 0.74 3.6M
2024-03-13 0.74 0.75 0.74 0.75 6.0M
2024-03-12 0.73 0.74 0.73 0.74 11.3M
2024-03-11 0.72 0.72 0.72 0.72 6.4M
2024-03-08 0.72 0.72 0.71 0.72 5.6M
2024-03-07 0.72 0.72 0.71 0.71 8.5M
2024-03-06 0.71 0.72 0.70 0.72 6.5M
2024-03-05 0.72 0.73 0.71 0.71 8.8M
2024-03-04 0.72 0.72 0.72 0.72 8.0M
2024-03-01 0.72 0.72 0.71 0.72 6.7M
2024-02-29 0.73 0.74 0.72 0.72 12.5M
2024-02-28 0.73 0.73 0.72 0.72 9.3M
2024-02-27 0.72 0.73 0.72 0.72 9.0M
2024-02-26 0.73 0.73 0.72 0.72 9.2M
2024-02-23 0.73 0.74 0.73 0.73 7.0M
2024-02-22 0.72 0.73 0.72 0.73 5.6M
2024-02-21 0.70 0.73 0.70 0.72 13.9M
2024-02-20 0.71 0.71 0.70 0.71 5.7M
2024-02-19 0.71 0.71 0.70 0.71 9.6M
2024-02-08 0.71 0.71 0.70 0.70 3.8M
2024-02-07 0.70 0.75 0.70 0.70 8.5M
2024-02-06 0.68 0.70 0.68 0.70 12.1M
2024-02-05 0.67 0.68 0.67 0.68 6.6M
2024-02-02 0.68 0.69 0.67 0.68 7.5M
2024-02-01 0.67 0.69 0.67 0.68 8.9M
2024-01-31 0.68 0.69 0.67 0.67 5.3M
2024-01-30 0.70 0.70 0.68 0.68 3.5M
2024-01-29 0.70 0.71 0.70 0.70 6.0M
2024-01-26 0.71 0.71 0.69 0.70 3.6M
2024-01-25 0.69 0.71 0.69 0.71 5.5M
2024-01-24 0.68 0.69 0.67 0.68 4.8M
2024-01-23 0.66 0.68 0.66 0.67 7.5M
2024-01-22 0.68 0.68 0.65 0.66 9.3M
2024-01-19 0.68 0.69 0.68 0.68 5.8M
2024-01-18 0.68 0.68 0.67 0.68 10.1M
2024-01-17 0.70 0.70 0.67 0.68 8.9M
2024-01-16 0.71 0.71 0.70 0.70 18.2M
2024-01-15 0.71 0.72 0.71 0.71 4.2M
2024-01-12 0.72 0.72 0.71 0.71 15.7M
2024-01-11 0.71 0.72 0.71 0.72 5.4M
2024-01-10 0.72 0.72 0.71 0.71 29.8M
2024-01-09 0.72 0.73 0.72 0.72 20.0M
2024-01-08 0.73 0.73 0.71 0.72 3.1M
2024-01-05 0.73 0.74 0.72 0.73 24.0M
2024-01-04 0.73 0.73 0.73 0.73 2.4M
2024-01-03 0.73 0.73 0.73 0.73 5.1M
2024-01-02 0.75 0.75 0.73 0.73 3.4M