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
2023-12-29 0.50 0.50 0.50 0.50 10.9M
2023-12-28 0.48 0.50 0.48 0.49 13.5M
2023-12-27 0.48 0.48 0.48 0.48 10.6M
2023-12-26 0.48 0.48 0.48 0.48 8.6M
2023-12-25 0.48 0.48 0.48 0.48 6.9M
2023-12-22 0.48 0.48 0.48 0.48 11.5M
2023-12-21 0.47 0.48 0.47 0.48 10.6M
2023-12-20 0.48 0.48 0.47 0.47 9.7M
2023-12-19 0.48 0.48 0.48 0.48 10.8M
2023-12-18 0.48 0.48 0.48 0.48 8.7M
2023-12-15 0.48 0.49 0.48 0.48 13.1M
2023-12-14 0.49 0.49 0.48 0.48 9.5M
2023-12-13 0.49 0.50 0.49 0.49 9.3M
2023-12-12 0.50 0.50 0.49 0.50 12.0M
2023-12-11 0.49 0.50 0.48 0.50 13.2M
2023-12-08 0.49 0.49 0.49 0.49 8.5M
2023-12-07 0.49 0.49 0.49 0.49 13.6M
2023-12-06 0.49 0.50 0.49 0.49 16.6M
2023-12-05 0.50 0.50 0.49 0.49 10.9M
2023-12-04 0.51 0.51 0.50 0.50 8.1M
2023-12-01 0.51 0.51 0.50 0.51 12.0M
2023-11-30 0.51 0.51 0.51 0.51 5.5M
2023-11-29 0.51 0.51 0.51 0.51 8.2M
2023-11-28 0.51 0.51 0.51 0.51 8.3M
2023-11-27 0.51 0.51 0.51 0.51 9.7M
2023-11-24 0.52 0.52 0.51 0.51 7.7M
2023-11-23 0.51 0.52 0.51 0.52 11.1M
2023-11-22 0.52 0.52 0.52 0.52 5.7M
2023-11-21 0.52 0.53 0.52 0.52 5.1M
2023-11-20 0.52 0.52 0.52 0.52 16.1M
2023-11-17 0.52 0.52 0.52 0.52 8.9M
2023-11-16 0.53 0.53 0.52 0.52 9.7M
2023-11-15 0.53 0.53 0.53 0.53 9.7M
2023-11-14 0.53 0.53 0.52 0.53 9.6M
2023-11-13 0.53 0.53 0.52 0.52 10.2M
2023-11-10 0.53 0.53 0.52 0.53 13.4M
2023-11-09 0.53 0.53 0.53 0.53 12.4M
2023-11-08 0.53 0.53 0.53 0.53 6.0M
2023-11-07 0.53 0.53 0.53 0.53 9.3M
2023-11-06 0.52 0.53 0.52 0.53 12.2M
2023-11-03 0.52 0.52 0.52 0.52 7.6M
2023-11-02 0.52 0.52 0.51 0.52 7.2M
2023-11-01 0.52 0.52 0.52 0.52 7.8M
2023-10-31 0.52 0.52 0.52 0.52 7.1M
2023-10-30 0.51 0.53 0.51 0.53 4.0M
2023-10-27 0.50 0.52 0.50 0.52 7.5M
2023-10-26 0.50 0.51 0.50 0.50 7.2M
2023-10-25 0.50 0.51 0.50 0.50 9.0M
2023-10-24 0.50 0.50 0.50 0.50 8.2M
2023-10-23 0.50 0.50 0.50 0.50 11.7M
2023-10-20 0.51 0.51 0.50 0.51 8.4M
2023-10-19 0.52 0.52 0.51 0.51 8.1M
2023-10-18 0.52 0.52 0.52 0.52 7.9M
2023-10-17 0.52 0.53 0.52 0.52 11.3M
2023-10-16 0.53 0.53 0.52 0.52 11.3M
2023-10-13 0.54 0.54 0.51 0.53 13.9M
2023-10-12 0.54 0.54 0.53 0.54 7.0M
2023-10-11 0.53 0.54 0.53 0.53 4.6M
2023-10-10 0.54 0.54 0.53 0.53 7.1M
2023-10-09 0.54 0.54 0.53 0.53 15.6M
2023-09-28 0.54 0.54 0.53 0.53 5.8M
2023-09-27 0.53 0.54 0.53 0.54 6.6M
2023-09-26 0.54 0.54 0.53 0.53 6.5M
2023-09-25 0.54 0.54 0.54 0.54 12.4M
2023-09-22 0.53 0.54 0.53 0.54 10.4M
2023-09-21 0.54 0.54 0.53 0.53 10.2M
2023-09-20 0.54 0.54 0.54 0.54 5.0M
2023-09-19 0.54 0.54 0.54 0.54 9.1M
2023-09-18 0.54 0.54 0.53 0.54 8.7M
2023-09-15 0.54 0.54 0.54 0.54 6.8M
2023-09-14 0.54 0.54 0.54 0.54 8.6M
2023-09-13 0.55 0.55 0.54 0.54 8.6M
2023-09-12 0.55 0.55 0.55 0.55 10.5M
2023-09-11 0.55 0.55 0.54 0.55 8.3M
2023-09-08 0.55 0.55 0.54 0.55 12.0M
2023-09-07 0.56 0.56 0.55 0.55 12.2M
2023-09-06 0.56 0.56 0.56 0.56 6.4M
2023-09-05 0.57 0.57 0.56 0.56 5.4M
2023-09-04 0.56 0.57 0.56 0.57 7.9M
2023-09-01 0.56 0.56 0.56 0.56 5.1M
2023-08-31 0.56 0.56 0.56 0.56 5.5M
2023-08-30 0.56 0.57 0.56 0.56 14.3M
2023-08-29 0.55 0.56 0.54 0.56 5.2M
2023-08-28 0.55 0.57 0.55 0.55 13.7M
2023-08-25 0.55 0.55 0.54 0.54 6.7M
2023-08-24 0.54 0.55 0.54 0.55 5.5M
2023-08-23 0.55 0.55 0.54 0.54 7.6M
2023-08-22 0.56 0.56 0.54 0.55 6.9M
2023-08-21 0.56 0.56 0.55 0.55 7.5M
2023-08-18 0.57 0.57 0.56 0.56 9.1M
2023-08-17 0.56 0.57 0.56 0.57 10.5M
2023-08-16 0.57 0.57 0.56 0.56 7.4M
2023-08-15 0.57 0.57 0.56 0.57 9.7M
2023-08-14 0.58 0.58 0.56 0.57 11.7M
2023-08-11 0.59 0.59 0.58 0.58 8.8M
2023-08-10 0.59 0.59 0.58 0.59 7.6M
2023-08-09 0.59 0.59 0.59 0.59 15.9M
2023-08-08 0.59 0.59 0.59 0.59 8.5M
2023-08-07 0.60 0.60 0.59 0.59 5.8M
2023-08-04 0.60 0.60 0.60 0.60 9.7M
2023-08-03 0.59 0.59 0.59 0.59 6.4M
2023-08-02 0.59 0.59 0.59 0.59 6.8M
2023-08-01 0.60 0.60 0.59 0.59 15.7M
2023-07-31 0.60 0.60 0.59 0.60 14.9M
2023-07-28 0.58 0.59 0.58 0.59 10.3M
2023-07-27 0.58 0.58 0.58 0.58 7.6M
2023-07-26 0.58 0.58 0.58 0.58 6.2M
2023-07-25 0.57 0.58 0.57 0.58 9.0M
2023-07-24 0.57 0.57 0.56 0.56 7.7M
2023-07-21 0.57 0.57 0.57 0.57 3.9M
2023-07-20 0.57 0.58 0.57 0.57 7.1M
2023-07-19 0.58 0.58 0.57 0.57 9.5M
2023-07-18 0.58 0.58 0.57 0.57 11.4M
2023-07-17 0.58 0.58 0.58 0.58 1.5M
2023-07-14 0.58 0.58 0.58 0.58 7.2M
2023-07-13 0.57 0.58 0.57 0.58 9.9M
2023-07-12 0.58 0.58 0.57 0.57 6.5M
2023-07-11 0.58 0.58 0.57 0.58 5.4M
2023-07-10 0.57 0.58 0.57 0.57 10.2M
2023-07-07 0.57 0.57 0.57 0.57 8.0M
2023-07-06 0.58 0.58 0.57 0.57 6.8M
2023-07-05 0.58 0.58 0.58 0.58 12.1M
2023-07-04 0.58 0.58 0.58 0.58 14.5M
2023-07-03 0.58 0.58 0.58 0.58 6.7M
2023-06-30 0.57 0.58 0.57 0.58 6.5M
2023-06-29 0.57 0.57 0.57 0.57 8.6M
2023-06-28 0.58 0.58 0.57 0.57 4.7M
2023-06-27 0.57 0.58 0.57 0.58 7.7M
2023-06-26 0.58 0.58 0.57 0.57 8.6M
2023-06-21 0.58 0.58 0.58 0.58 5.8M
2023-06-20 0.58 0.59 0.58 0.59 5.9M
2023-06-19 0.59 0.59 0.58 0.58 5.4M
2023-06-16 0.58 0.59 0.58 0.59 4.6M
2023-06-15 0.57 0.58 0.57 0.58 8.2M
2023-06-14 0.57 0.57 0.57 0.57 12.0M
2023-06-13 0.56 0.57 0.56 0.57 5.2M
2023-06-12 0.56 0.56 0.56 0.56 12.8M
2023-06-09 0.56 0.56 0.55 0.56 4.5M
2023-06-08 0.55 0.56 0.55 0.55 8.9M
2023-06-07 0.56 0.56 0.55 0.55 12.9M
2023-06-06 0.56 0.56 0.55 0.55 6.6M
2023-06-05 0.57 0.57 0.56 0.56 6.5M
2023-06-02 0.56 0.57 0.56 0.57 3.9M
2023-06-01 0.55 0.56 0.55 0.56 9.0M
2023-05-31 0.56 0.56 0.55 0.55 6.6M
2023-05-30 0.56 0.56 0.55 0.56 9.9M
2023-05-29 0.57 0.57 0.56 0.56 10.8M
2023-05-26 0.56 0.56 0.56 0.56 11.8M
2023-05-25 0.57 0.57 0.56 0.57 12.2M
2023-05-24 0.58 0.58 0.57 0.57 5.7M
2023-05-23 0.58 0.58 0.57 0.57 4.5M
2023-05-22 0.58 0.58 0.57 0.58 14.0M
2023-05-19 0.57 0.58 0.57 0.58 4.3M
2023-05-18 0.58 0.58 0.57 0.58 4.1M
2023-05-17 0.58 0.58 0.58 0.58 8.8M
2023-05-16 0.59 0.59 0.58 0.58 7.1M
2023-05-15 0.57 0.58 0.57 0.58 6.8M
2023-05-12 0.58 0.58 0.57 0.57 4.6M
2023-05-11 0.58 0.58 0.58 0.58 3.7M
2023-05-10 0.58 0.58 0.57 0.58 9.1M
2023-05-09 0.58 0.59 0.58 0.58 6.6M
2023-05-08 0.58 0.59 0.58 0.58 6.9M
2023-05-05 0.58 0.58 0.58 0.58 2.4M
2023-05-04 0.59 0.59 0.58 0.58 3.0M
2023-04-28 0.59 0.59 0.59 0.59 6.4M
2023-04-27 0.58 0.59 0.58 0.58 2.4M
2023-04-26 0.58 0.58 0.58 0.58 8.6M
2023-04-25 0.59 0.59 0.57 0.58 8.7M
2023-04-24 0.60 0.60 0.58 0.59 7.4M
2023-04-21 0.61 0.61 0.59 0.60 7.8M
2023-04-20 0.61 0.61 0.60 0.61 5.8M
2023-04-19 0.61 0.61 0.61 0.61 4.8M
2023-04-18 0.61 0.62 0.61 0.61 2.9M
2023-04-17 0.61 0.61 0.61 0.61 5.2M
2023-04-14 0.61 0.61 0.61 0.61 8.3M
2023-04-13 0.61 0.61 0.61 0.61 5.7M
2023-04-12 0.62 0.62 0.61 0.61 6.5M
2023-04-11 0.62 0.62 0.61 0.62 5.9M
2023-04-10 0.62 0.62 0.61 0.62 8.0M
2023-04-07 0.61 0.62 0.61 0.62 5.6M
2023-04-06 0.61 0.61 0.61 0.61 8.4M
2023-04-04 0.62 0.62 0.61 0.62 8.1M
2023-04-03 0.61 0.62 0.61 0.62 2.8M
2023-03-31 0.61 0.61 0.61 0.61 9.0M
2023-03-30 0.61 0.61 0.60 0.61 27.7M
2023-03-29 0.60 0.61 0.60 0.61 4.6M
2023-03-28 0.61 0.61 0.60 0.60 3.9M
2023-03-27 0.60 0.61 0.60 0.60 5.3M
2023-03-24 0.60 0.61 0.60 0.60 7.5M
2023-03-23 0.60 0.60 0.60 0.60 7.6M
2023-03-22 0.60 0.60 0.60 0.60 4.2M
2023-03-21 0.58 0.60 0.58 0.59 4.5M
2023-03-20 0.59 0.59 0.58 0.58 7.0M
2023-03-17 0.59 0.59 0.59 0.59 6.9M
2023-03-16 0.59 0.59 0.58 0.59 3.5M
2023-03-15 0.60 0.60 0.59 0.59 13.1M
2023-03-14 0.60 0.60 0.59 0.60 4.3M
2023-03-13 0.60 0.60 0.60 0.60 8.2M
2023-03-10 0.60 0.60 0.60 0.60 7.4M
2023-03-09 0.60 0.61 0.60 0.60 5.8M
2023-03-08 0.61 0.61 0.60 0.60 7.6M
2023-03-07 0.62 0.62 0.61 0.61 5.7M
2023-03-06 0.62 0.62 0.61 0.62 5.2M
2023-03-03 0.62 0.62 0.62 0.62 4.2M
2023-03-02 0.62 0.62 0.62 0.62 7.4M
2023-03-01 0.62 0.62 0.61 0.62 7.6M
2023-02-28 0.61 0.62 0.61 0.62 6.6M
2023-02-27 0.61 0.62 0.61 0.61 7.4M
2023-02-24 0.62 0.62 0.61 0.62 9.9M
2023-02-23 0.62 0.63 0.62 0.62 4.7M
2023-02-22 0.63 0.63 0.62 0.62 9.4M
2023-02-21 0.63 0.63 0.62 0.63 7.5M
2023-02-20 0.61 0.63 0.61 0.63 7.3M
2023-02-17 0.63 0.63 0.61 0.61 15.4M
2023-02-16 0.63 0.64 0.62 0.63 1.7M
2023-02-15 0.64 0.64 0.63 0.63 10.9M
2023-02-14 0.64 0.64 0.63 0.63 16.4M
2023-02-13 0.63 0.64 0.63 0.64 16.4M
2023-02-10 0.63 0.64 0.63 0.63 16.0M
2023-02-09 0.63 0.63 0.62 0.63 12.0M
2023-02-08 0.63 0.63 0.62 0.62 19.6M
2023-02-07 0.63 0.63 0.63 0.63 18.2M
2023-02-06 0.64 0.64 0.62 0.63 15.1M
2023-02-03 0.64 0.64 0.63 0.64 13.8M
2023-02-02 0.64 0.65 0.64 0.64 18.2M
2023-02-01 0.64 0.65 0.64 0.64 15.3M
2023-01-31 0.65 0.65 0.64 0.64 18.7M
2023-01-30 0.65 0.66 0.65 0.65 19.9M
2023-01-20 0.64 0.64 0.64 0.64 17.8M
2023-01-19 0.63 0.64 0.63 0.64 22.8M
2023-01-18 0.63 0.63 0.63 0.63 22.6M
2023-01-17 0.64 0.64 0.63 0.63 20.8M
2023-01-16 0.62 0.64 0.62 0.63 23.6M
2023-01-13 0.61 0.62 0.61 0.62 18.1M
2023-01-12 0.61 0.61 0.61 0.61 19.4M
2023-01-11 0.61 0.61 0.61 0.61 22.4M
2023-01-10 0.61 0.61 0.61 0.61 27.0M
2023-01-09 0.61 0.61 0.60 0.61 16.0M
2023-01-06 0.60 0.61 0.60 0.60 3.5M
2023-01-05 0.59 0.60 0.59 0.60 6.3M
2023-01-04 0.58 0.59 0.58 0.59 6.6M
2023-01-03 0.58 0.59 0.58 0.59 11.4M