CMF SZSE 100

159975
🏛️ china →
0.73
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
2022-12-30 0.59 0.59 0.58 0.58 5.5M
2022-12-29 0.58 0.59 0.58 0.58 11.6M
2022-12-28 0.59 0.59 0.58 0.58 8.5M
2022-12-27 0.58 0.59 0.58 0.59 10.0M
2022-12-26 0.58 0.58 0.57 0.58 31.3M
2022-12-23 0.57 0.58 0.57 0.58 30.0M
2022-12-22 0.58 0.58 0.58 0.58 30.0M
2022-12-21 0.58 0.58 0.57 0.58 2.5M
2022-12-20 0.59 0.59 0.57 0.58 28.3M
2022-12-19 0.59 0.60 0.58 0.59 26.6M
2022-12-16 0.59 0.59 0.59 0.59 14.7M
2022-12-15 0.59 0.60 0.59 0.60 36.2M
2022-12-14 0.60 0.60 0.59 0.59 27.9M
2022-12-13 0.60 0.60 0.59 0.59 11.8M
2022-12-12 0.61 0.61 0.60 0.60 23.9M
2022-12-09 0.60 0.60 0.59 0.60 24.1M
2022-12-08 0.60 0.60 0.59 0.60 26.2M
2022-12-07 0.60 0.60 0.59 0.60 28.7M
2022-12-06 0.59 0.60 0.58 0.59 26.3M
2022-12-05 0.58 0.59 0.58 0.59 26.3M
2022-12-02 0.58 0.58 0.58 0.58 24.1M
2022-12-01 0.58 0.59 0.58 0.58 14.7M
2022-11-30 0.57 0.58 0.57 0.57 27.0M
2022-11-29 0.56 0.57 0.56 0.57 28.9M
2022-11-28 0.56 0.56 0.55 0.56 34.6M
2022-11-25 0.56 0.56 0.56 0.56 33.1M
2022-11-24 0.56 0.57 0.56 0.56 23.8M
2022-11-23 0.56 0.57 0.56 0.56 26.5M
2022-11-22 0.57 0.57 0.56 0.56 33.5M
2022-11-21 0.58 0.58 0.57 0.57 32.5M
2022-11-18 0.58 0.58 0.57 0.58 31.8M
2022-11-17 0.58 0.58 0.57 0.58 24.3M
2022-11-16 0.59 0.59 0.58 0.58 25.4M
2022-11-15 0.57 0.59 0.57 0.59 28.5M
2022-11-14 0.57 0.58 0.57 0.57 30.2M
2022-11-11 0.57 0.58 0.57 0.58 22.1M
2022-11-10 0.56 0.56 0.55 0.56 24.6M
2022-11-09 0.57 0.57 0.57 0.57 12.3M
2022-11-08 0.58 0.58 0.57 0.57 27.1M
2022-11-07 0.58 0.58 0.57 0.58 36.5M
2022-11-04 0.56 0.58 0.56 0.58 25.6M
2022-11-03 0.56 0.56 0.55 0.56 20.1M
2022-11-02 0.55 0.56 0.55 0.56 31.2M
2022-11-01 0.53 0.55 0.53 0.55 25.9M
2022-10-31 0.54 0.54 0.53 0.53 27.8M
2022-10-28 0.55 0.55 0.54 0.54 27.6M
2022-10-27 0.56 0.56 0.55 0.55 24.1M
2022-10-26 0.55 0.56 0.55 0.56 26.7M
2022-10-25 0.55 0.56 0.54 0.55 23.2M
2022-10-24 0.57 0.57 0.55 0.55 22.6M
2022-10-21 0.57 0.57 0.57 0.57 19.5M
2022-10-20 0.57 0.58 0.57 0.57 16.1M
2022-10-19 0.58 0.59 0.58 0.58 17.3M
2022-10-18 0.59 0.59 0.58 0.59 15.4M
2022-10-17 0.59 0.59 0.58 0.59 19.9M
2022-10-14 0.57 0.59 0.57 0.59 17.5M
2022-10-13 0.57 0.57 0.56 0.57 18.9M
2022-10-12 0.57 0.57 0.55 0.57 22.6M
2022-10-11 0.56 0.56 0.56 0.56 10.4M
2022-10-10 0.57 0.57 0.56 0.56 19.1M
2022-09-30 0.58 0.58 0.57 0.57 23.8M
2022-09-29 0.58 0.58 0.58 0.58 19.9M
2022-09-28 0.59 0.59 0.58 0.58 17.3M
2022-09-27 0.58 0.59 0.58 0.59 18.7M
2022-09-26 0.58 0.59 0.58 0.58 19.7M
2022-09-23 0.58 0.58 0.57 0.58 20.9M
2022-09-22 0.59 0.59 0.58 0.58 20.4M
2022-09-21 0.59 0.59 0.59 0.59 19.9M
2022-09-20 0.59 0.60 0.59 0.59 19.7M
2022-09-19 0.60 0.60 0.59 0.59 20.9M
2022-09-16 0.61 0.61 0.60 0.60 20.4M
2022-09-15 0.62 0.62 0.60 0.61 14.5M
2022-09-14 0.63 0.63 0.61 0.62 13.4M
2022-09-13 0.62 0.63 0.62 0.63 15.6M
2022-09-09 0.61 0.62 0.61 0.62 17.4M
2022-09-08 0.62 0.62 0.61 0.61 13.2M
2022-09-07 0.61 0.62 0.61 0.62 20.9M
2022-09-06 0.61 0.62 0.61 0.62 20.7M
2022-09-05 0.61 0.61 0.61 0.61 15.2M
2022-09-02 0.62 0.62 0.61 0.62 17.9M
2022-09-01 0.62 0.63 0.62 0.62 22.1M
2022-08-31 0.63 0.63 0.62 0.62 21.8M
2022-08-30 0.63 0.63 0.62 0.63 14.0M
2022-08-29 0.65 0.65 0.63 0.63 20.6M
2022-08-26 0.64 0.64 0.63 0.64 19.5M
2022-08-25 0.64 0.65 0.63 0.64 21.0M
2022-08-24 0.65 0.65 0.63 0.63 21.4M
2022-08-23 0.66 0.66 0.65 0.65 19.2M
2022-08-22 0.64 0.66 0.64 0.66 20.3M
2022-08-19 0.65 0.65 0.65 0.65 24.2M
2022-08-18 0.66 0.66 0.65 0.65 22.1M
2022-08-17 0.65 0.66 0.65 0.66 23.0M
2022-08-16 0.65 0.65 0.65 0.65 20.6M
2022-08-15 0.65 0.66 0.65 0.65 18.6M
2022-08-12 0.65 0.65 0.65 0.65 18.9M
2022-08-11 0.64 0.65 0.64 0.65 19.7M
2022-08-10 0.65 0.65 0.63 0.64 20.5M
2022-08-09 0.65 0.65 0.64 0.64 15.4M
2022-08-08 0.64 0.64 0.64 0.64 18.8M
2022-08-05 0.63 0.64 0.63 0.64 19.7M
2022-08-04 0.63 0.64 0.63 0.63 22.9M
2022-08-03 0.64 0.65 0.63 0.63 20.9M
2022-08-02 0.65 0.65 0.62 0.64 22.6M
2022-08-01 0.64 0.65 0.64 0.65 20.7M
2022-07-29 0.65 0.65 0.64 0.64 18.7M
2022-07-28 0.65 0.66 0.65 0.65 17.1M
2022-07-27 0.65 0.65 0.65 0.65 18.2M
2022-07-26 0.65 0.66 0.65 0.65 19.6M
2022-07-25 0.65 0.65 0.65 0.65 19.5M
2022-07-22 0.66 0.66 0.65 0.66 20.1M
2022-07-21 0.66 0.66 0.66 0.66 21.6M
2022-07-20 0.66 0.67 0.66 0.66 17.0M
2022-07-19 0.66 0.66 0.66 0.66 22.2M
2022-07-18 0.67 0.67 0.65 0.66 21.1M
2022-07-15 0.67 0.68 0.66 0.66 17.6M
2022-07-14 0.67 0.68 0.67 0.67 7.6M
2022-07-13 0.66 0.67 0.66 0.67 17.1M
2022-07-12 0.67 0.67 0.66 0.66 19.3M
2022-07-11 0.69 0.69 0.67 0.67 18.3M
2022-07-08 0.69 0.69 0.68 0.69 15.3M
2022-07-07 0.68 0.69 0.68 0.69 15.2M
2022-07-06 0.69 0.69 0.68 0.68 16.7M
2022-07-05 0.69 0.70 0.68 0.69 15.3M
2022-07-04 0.68 0.69 0.68 0.69 17.5M
2022-07-01 0.69 0.69 0.68 0.68 15.9M
2022-06-30 0.67 0.69 0.67 0.69 4.0M
2022-06-29 0.69 0.69 0.67 0.67 15.1M
2022-06-28 0.68 0.69 0.67 0.69 19.4M
2022-06-27 0.67 0.69 0.67 0.68 16.1M
2022-06-24 0.66 0.67 0.66 0.67 16.9M
2022-06-23 0.64 0.66 0.64 0.66 15.9M
2022-06-22 0.66 0.66 0.65 0.65 19.6M
2022-06-21 0.66 0.66 0.65 0.66 23.0M
2022-06-20 0.65 0.67 0.65 0.66 21.6M
2022-06-17 0.64 0.65 0.63 0.65 22.6M
2022-06-16 0.64 0.64 0.64 0.64 20.7M
2022-06-15 0.63 0.65 0.63 0.64 22.9M
2022-06-14 0.62 0.63 0.61 0.63 21.3M
2022-06-13 0.63 0.64 0.62 0.63 14.1M
2022-06-10 0.62 0.63 0.62 0.63 21.7M
2022-06-09 0.63 0.63 0.62 0.62 21.9M
2022-06-08 0.62 0.63 0.62 0.63 20.3M
2022-06-07 0.62 0.63 0.62 0.62 17.6M
2022-06-06 0.61 0.63 0.61 0.62 23.3M
2022-06-02 0.61 0.61 0.61 0.61 13.3M
2022-06-01 0.61 0.61 0.60 0.61 10.4M
2022-05-31 0.59 0.61 0.59 0.60 20.3M
2022-05-30 0.59 0.59 0.59 0.59 15.7M
2022-05-27 0.59 0.60 0.58 0.58 20.9M
2022-05-26 0.58 0.59 0.58 0.59 22.3M
2022-05-25 0.58 0.58 0.58 0.58 21.4M
2022-05-24 0.59 0.60 0.58 0.58 22.6M
2022-05-23 0.60 0.60 0.59 0.60 18.1M
2022-05-20 0.59 0.60 0.59 0.60 20.9M
2022-05-19 0.59 0.59 0.58 0.59 20.8M
2022-05-18 0.59 0.59 0.59 0.59 19.7M
2022-05-17 0.58 0.59 0.58 0.59 21.4M
2022-05-16 0.59 0.59 0.58 0.58 22.5M
2022-05-13 0.58 0.59 0.58 0.59 19.1M
2022-05-12 0.58 0.59 0.58 0.58 21.9M
2022-05-11 0.57 0.60 0.57 0.59 22.8M
2022-05-10 0.56 0.57 0.56 0.57 22.4M
2022-05-09 0.57 0.57 0.56 0.56 18.7M
2022-05-06 0.59 0.59 0.57 0.57 21.2M
2022-05-05 0.59 0.59 0.58 0.58 22.2M
2022-04-29 0.57 0.59 0.57 0.59 20.4M
2022-04-28 0.57 0.57 0.56 0.57 20.4M
2022-04-27 0.55 0.57 0.54 0.57 23.4M
2022-04-26 0.56 0.56 0.55 0.55 14.4M
2022-04-25 0.58 0.58 0.55 0.55 24.3M
2022-04-22 0.58 0.59 0.57 0.58 19.7M
2022-04-21 0.59 0.59 0.58 0.58 19.8M
2022-04-20 0.61 0.61 0.59 0.59 22.1M
2022-04-19 0.61 0.62 0.61 0.61 20.2M
2022-04-18 0.61 0.61 0.60 0.61 20.0M
2022-04-15 0.61 0.61 0.60 0.61 21.3M
2022-04-14 0.61 0.61 0.60 0.61 19.2M
2022-04-13 0.61 0.61 0.61 0.61 21.1M
2022-04-12 0.60 0.61 0.60 0.61 18.6M
2022-04-11 0.62 0.62 0.60 0.60 21.5M
2022-04-08 0.62 0.62 0.62 0.62 14.0M
2022-04-07 0.63 0.63 0.62 0.62 6.9M
2022-04-06 0.63 0.63 0.63 0.63 8.3M
2022-04-01 0.62 0.64 0.62 0.63 11.0M
2022-03-31 0.63 0.63 0.62 0.63 11.4M
2022-03-30 0.62 0.63 0.61 0.63 7.1M
2022-03-29 0.62 0.62 0.61 0.61 3.5M
2022-03-28 0.63 0.63 0.61 0.61 16.7M
2022-03-25 0.63 0.64 0.62 0.62 16.0M
2022-03-24 0.63 0.64 0.63 0.64 2.3M
2022-03-23 0.64 0.64 0.63 0.64 17.5M
2022-03-22 0.64 0.64 0.63 0.63 10.0M
2022-03-21 0.64 0.64 0.63 0.64 15.7M
2022-03-18 0.63 0.64 0.63 0.64 16.7M
2022-03-17 0.62 0.65 0.62 0.64 17.5M
2022-03-16 0.59 0.62 0.59 0.62 18.0M
2022-03-15 0.62 0.62 0.59 0.59 15.4M
2022-03-14 0.64 0.64 0.62 0.62 17.2M
2022-03-11 0.62 0.64 0.62 0.64 16.9M
2022-03-10 0.63 0.65 0.63 0.64 11.3M
2022-03-09 0.63 0.63 0.60 0.62 6.5M
2022-03-08 0.64 0.65 0.62 0.63 16.4M
2022-03-07 0.67 0.67 0.64 0.64 6.9M
2022-03-04 0.68 0.68 0.66 0.67 15.1M
2022-03-03 0.68 0.68 0.68 0.68 7.0M
2022-03-02 0.70 0.70 0.68 0.69 15.4M
2022-03-01 0.69 0.70 0.69 0.70 9.5M
2022-02-28 0.69 0.69 0.68 0.69 12.0M
2022-02-25 0.68 0.70 0.68 0.69 11.0M
2022-02-24 0.69 0.69 0.68 0.68 3.5M
2022-02-23 0.69 0.70 0.69 0.69 14.7M
2022-02-22 0.69 0.69 0.68 0.68 8.1M
2022-02-21 0.70 0.70 0.69 0.69 16.6M
2022-02-18 0.70 0.70 0.69 0.70 17.6M
2022-02-17 0.69 0.70 0.69 0.70 14.5M
2022-02-16 0.69 0.70 0.69 0.69 15.4M
2022-02-15 0.68 0.69 0.68 0.69 14.4M
2022-02-14 0.69 0.69 0.67 0.68 10.8M
2022-02-11 0.69 0.70 0.68 0.68 17.5M
2022-02-10 0.70 0.70 0.69 0.70 15.4M
2022-02-09 0.69 0.70 0.69 0.70 14.9M
2022-02-08 0.70 0.70 0.68 0.69 16.2M
2022-02-07 0.71 0.72 0.70 0.70 7.1M
2022-01-28 0.71 0.71 0.70 0.70 12.7M
2022-01-27 0.72 0.72 0.70 0.70 6.0M
2022-01-26 0.72 0.72 0.71 0.72 14.2M
2022-01-25 0.73 0.73 0.72 0.72 3.0M
2022-01-24 0.73 0.73 0.73 0.73 17.1M
2022-01-21 0.74 0.74 0.73 0.73 15.3M
2022-01-20 0.73 0.74 0.73 0.74 14.0M
2022-01-19 0.75 0.75 0.73 0.73 14.9M
2022-01-18 0.74 0.74 0.74 0.74 14.5M
2022-01-17 0.73 0.74 0.73 0.74 1.8M
2022-01-14 0.73 0.73 0.72 0.73 14.4M
2022-01-13 0.74 0.74 0.73 0.73 14.5M
2022-01-12 0.73 0.74 0.73 0.74 13.7M
2022-01-11 0.74 0.74 0.73 0.73 14.5M
2022-01-10 0.74 0.75 0.73 0.74 13.7M
2022-01-07 0.74 0.75 0.74 0.74 13.8M
2022-01-06 0.75 0.75 0.74 0.74 14.1M
2022-01-05 0.76 0.76 0.75 0.75 14.3M
2022-01-04 0.77 0.77 0.76 0.76 14.3M