GF CSI 500

510510
🏛️ china →
2.30
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
2021-12-31 2.18 2.20 2.18 2.19 16.7M
2021-12-30 2.17 2.19 2.16 2.18 32.5M
2021-12-29 2.17 2.17 2.16 2.17 14.2M
2021-12-28 2.17 2.17 2.16 2.17 16.2M
2021-12-27 2.18 2.19 2.17 2.17 29.2M
2021-12-24 2.18 2.19 2.17 2.18 31.7M
2021-12-23 2.18 2.19 2.18 2.19 14.1M
2021-12-22 2.17 2.18 2.17 2.18 24.6M
2021-12-21 2.14 2.17 2.14 2.17 29.5M
2021-12-20 2.18 2.18 2.15 2.15 45.4M
2021-12-17 2.20 2.20 2.18 2.18 27.4M
2021-12-16 2.18 2.20 2.18 2.20 10.6M
2021-12-15 2.18 2.19 2.18 2.18 18.6M
2021-12-14 2.19 2.19 2.18 2.18 12.9M
2021-12-13 2.19 2.20 2.18 2.19 13.7M
2021-12-10 2.19 2.19 2.17 2.19 15.0M
2021-12-09 2.18 2.19 2.17 2.19 11.4M
2021-12-08 2.15 2.18 2.15 2.18 14.5M
2021-12-07 2.17 2.17 2.14 2.15 25.2M
2021-12-06 2.18 2.19 2.16 2.16 18.0M
2021-12-03 2.16 2.18 2.16 2.18 14.0M
2021-12-02 2.18 2.18 2.15 2.16 16.9M
2021-12-01 2.17 2.18 2.15 2.18 11.5M
2021-11-30 2.16 2.17 2.15 2.17 14.9M
2021-11-29 2.14 2.16 2.14 2.16 14.0M
2021-11-26 2.16 2.17 2.15 2.16 13.1M
2021-11-25 2.17 2.17 2.16 2.16 8.4M
2021-11-24 2.17 2.17 2.16 2.17 5.8M
2021-11-23 2.16 2.18 2.16 2.17 19.1M
2021-11-22 2.15 2.17 2.15 2.17 19.6M
2021-11-19 2.12 2.14 2.11 2.14 15.3M
2021-11-18 2.12 2.13 2.11 2.12 19.6M
2021-11-17 2.11 2.12 2.10 2.12 29.9M
2021-11-16 2.12 2.13 2.10 2.11 16.1M
2021-11-15 2.14 2.14 2.11 2.12 12.3M
2021-11-12 2.12 2.14 2.12 2.13 15.7M
2021-11-11 2.10 2.13 2.10 2.12 14.0M
2021-11-10 2.11 2.11 2.08 2.11 25.2M
2021-11-09 2.10 2.11 2.10 2.11 23.0M
2021-11-08 2.09 2.10 2.08 2.10 30.5M
2021-11-05 2.10 2.11 2.09 2.09 23.8M
2021-11-04 2.09 2.11 2.09 2.11 15.8M
2021-11-03 2.09 2.10 2.08 2.09 18.7M
2021-11-02 2.10 2.12 2.06 2.08 31.9M
2021-11-01 2.09 2.11 2.09 2.10 7.3M
2021-10-29 2.08 2.10 2.07 2.09 11.9M
2021-10-28 2.10 2.10 2.07 2.08 20.9M
2021-10-27 2.12 2.12 2.09 2.10 9.0M
2021-10-26 2.12 2.13 2.11 2.12 17.6M
2021-10-25 2.10 2.12 2.09 2.11 12.9M
2021-10-22 2.12 2.12 2.09 2.10 11.0M
2021-10-21 2.12 2.13 2.11 2.12 6.5M
2021-10-20 2.12 2.13 2.11 2.12 11.0M
2021-10-19 2.10 2.12 2.10 2.12 11.5M
2021-10-18 2.10 2.11 2.08 2.10 29.5M
2021-10-15 2.09 2.10 2.08 2.10 8.5M
2021-10-14 2.08 2.10 2.07 2.09 28.0M
2021-10-13 2.07 2.08 2.05 2.08 17.4M
2021-10-12 2.11 2.11 2.06 2.07 21.5M
2021-10-11 2.11 2.12 2.10 2.11 26.3M
2021-10-08 2.12 2.14 2.10 2.11 22.2M
2021-09-30 2.09 2.12 2.09 2.11 37.0M
2021-09-29 2.14 2.14 2.09 2.09 51.1M
2021-09-28 2.14 2.15 2.13 2.15 21.5M
2021-09-27 2.20 2.21 2.13 2.14 79.3M
2021-09-24 2.23 2.25 2.20 2.20 45.5M
2021-09-23 2.22 2.25 2.22 2.23 11.0M
2021-09-22 2.19 2.22 2.17 2.22 14.4M
2021-09-17 2.22 2.23 2.16 2.20 17.8M
2021-09-16 2.25 2.28 2.21 2.22 11.1M
2021-09-15 2.25 2.27 2.24 2.26 13.5M
2021-09-14 2.28 2.29 2.25 2.25 14.1M
2021-09-13 2.26 2.28 2.25 2.28 12.2M
2021-09-10 2.27 2.28 2.25 2.26 9.6M
2021-09-09 2.24 2.27 2.24 2.27 15.8M
2021-09-08 2.24 2.25 2.23 2.24 17.2M
2021-09-07 2.19 2.24 2.18 2.23 13.5M
2021-09-06 2.17 2.19 2.16 2.19 10.2M
2021-09-03 2.19 2.20 2.15 2.17 13.0M
2021-09-02 2.14 2.18 2.14 2.18 12.2M
2021-09-01 2.16 2.17 2.12 2.14 11.2M
2021-08-31 2.14 2.16 2.13 2.16 6.9M
2021-08-30 2.14 2.16 2.14 2.15 11.4M
2021-08-27 2.12 2.14 2.11 2.13 8.8M
2021-08-26 2.13 2.14 2.12 2.12 5.1M
2021-08-25 2.11 2.13 2.10 2.13 10.2M
2021-08-24 2.09 2.11 2.09 2.11 8.7M
2021-08-23 2.06 2.09 2.06 2.09 5.8M
2021-08-20 2.07 2.07 2.04 2.07 6.5M
2021-08-19 2.06 2.08 2.04 2.07 13.2M
2021-08-18 2.06 2.07 2.05 2.07 19.2M
2021-08-17 2.10 2.11 2.05 2.06 11.2M
2021-08-16 2.12 2.12 2.10 2.10 7.2M
2021-08-13 2.12 2.13 2.10 2.12 14.9M
2021-08-12 2.11 2.12 2.09 2.12 7.2M
2021-08-11 2.09 2.11 2.09 2.11 16.2M
2021-08-10 2.08 2.10 2.07 2.09 15.8M
2021-08-09 2.07 2.08 2.05 2.08 8.1M
2021-08-06 2.07 2.07 2.05 2.07 10.6M
2021-08-05 2.06 2.07 2.05 2.07 9.9M
2021-08-04 2.04 2.06 2.03 2.06 15.3M
2021-08-03 2.05 2.05 2.03 2.03 18.8M
2021-08-02 2.02 2.05 2.01 2.04 30.4M
2021-07-30 2.02 2.02 1.99 2.02 19.1M
2021-07-29 1.98 2.02 1.98 2.01 31.5M
2021-07-28 2.00 2.00 1.95 1.98 48.6M
2021-07-27 2.05 2.06 2.01 2.01 27.4M
2021-07-26 2.09 2.09 2.02 2.05 31.8M
2021-07-23 2.10 2.10 2.08 2.09 9.6M
2021-07-22 2.08 2.09 2.07 2.09 11.2M
2021-07-21 2.05 2.08 2.05 2.08 20.5M
2021-07-20 2.05 2.06 2.04 2.05 10.7M
2021-07-19 2.07 2.07 2.04 2.05 11.0M
2021-07-16 2.06 2.08 2.05 2.06 15.3M
2021-07-15 2.05 2.06 2.03 2.06 8.3M
2021-07-14 2.07 2.07 2.05 2.05 8.3M
2021-07-13 2.05 2.07 2.05 2.07 5.8M
2021-07-12 2.03 2.06 2.03 2.05 7.2M
2021-07-09 2.00 2.02 1.99 2.02 7.1M
2021-07-08 2.01 2.02 2.00 2.01 10.1M
2021-07-07 1.99 2.01 1.98 2.01 7.3M
2021-07-06 1.90 2.00 1.90 1.99 20.5M
2021-07-05 1.98 1.99 1.97 1.99 5.9M
2021-07-02 1.99 2.00 1.98 1.98 25.1M
2021-07-01 2.02 2.02 1.99 1.99 10.4M
2021-06-30 2.01 2.02 2.00 2.02 7.1M
2021-06-29 2.03 2.03 2.00 2.01 11.3M
2021-06-28 2.03 2.03 2.02 2.02 10.4M
2021-06-25 2.00 2.03 2.00 2.02 14.7M
2021-06-24 2.01 2.01 2.00 2.01 12.6M
2021-06-23 2.00 2.02 1.99 2.01 7.3M
2021-06-22 1.99 2.00 1.98 2.00 12.2M
2021-06-21 1.98 1.99 1.97 1.98 5.8M
2021-06-18 1.96 1.98 1.96 1.97 15.3M
2021-06-17 1.93 1.96 1.93 1.96 11.7M
2021-06-16 1.97 1.97 1.94 1.95 18.2M
2021-06-15 1.99 2.00 1.97 1.97 5.0M
2021-06-11 2.00 2.00 1.98 1.99 10.6M
2021-06-10 1.97 2.00 1.97 2.00 7.1M
2021-06-09 1.98 1.98 1.97 1.97 5.4M
2021-06-08 1.98 2.00 1.97 1.98 17.3M
2021-06-07 1.98 1.99 1.98 1.98 10.2M
2021-06-04 1.97 1.99 1.96 1.98 9.1M
2021-06-03 1.97 1.99 1.97 1.97 7.7M
2021-06-02 1.99 1.99 1.97 1.97 13.4M
2021-06-01 1.98 1.99 1.96 1.98 20.5M
2021-05-31 1.97 1.99 1.96 1.98 18.9M
2021-05-28 1.97 1.98 1.96 1.97 98.8M
2021-05-27 1.95 1.97 1.95 1.97 12.1M
2021-05-26 1.95 1.96 1.95 1.95 5.4M
2021-05-25 1.93 1.96 1.92 1.95 8.1M
2021-05-24 1.93 1.94 1.91 1.93 13.9M
2021-05-21 1.93 1.94 1.92 1.93 14.3M
2021-05-20 1.94 1.94 1.92 1.93 14.1M
2021-05-19 1.95 1.95 1.93 1.94 11.0M
2021-05-18 1.95 1.95 1.93 1.95 26.7M
2021-05-17 1.93 1.95 1.93 1.94 36.5M
2021-05-14 1.90 1.93 1.89 1.93 8.2M
2021-05-13 1.92 1.92 1.89 1.90 9.3M
2021-05-12 1.89 1.92 1.89 1.92 9.8M
2021-05-11 1.90 1.90 1.87 1.90 6.1M
2021-05-10 1.90 1.91 1.89 1.90 8.2M
2021-05-07 1.91 1.92 1.89 1.90 9.9M
2021-05-06 1.91 1.93 1.90 1.91 5.5M
2021-04-30 1.91 1.91 1.89 1.91 11.7M
2021-04-29 1.91 1.91 1.90 1.91 5.0M
2021-04-28 1.89 1.91 1.88 1.91 18.6M
2021-04-27 1.90 1.90 1.88 1.89 20.1M
2021-04-26 1.91 1.93 1.89 1.90 8.4M
2021-04-23 1.89 1.90 1.88 1.90 15.0M
2021-04-22 1.89 1.90 1.89 1.89 7.9M
2021-04-21 1.89 1.89 1.87 1.89 6.0M
2021-04-20 1.89 1.90 1.88 1.89 19.8M
2021-04-19 1.86 1.89 1.86 1.89 11.6M
2021-04-16 1.84 1.87 1.84 1.87 24.6M
2021-04-15 1.84 1.85 1.82 1.84 8.7M
2021-04-14 1.83 1.85 1.83 1.84 46.0M
2021-04-13 1.83 1.84 1.82 1.83 10.3M
2021-04-12 1.86 1.86 1.83 1.83 26.1M
2021-04-09 1.88 1.88 1.85 1.86 73.2M
2021-04-08 1.86 1.87 1.85 1.87 75.7M
2021-04-07 1.86 1.87 1.84 1.86 14.9M
2021-04-06 1.86 1.87 1.86 1.86 9.9M
2021-04-02 1.86 1.86 1.85 1.86 6.0M
2021-04-01 1.84 1.86 1.84 1.85 8.8M
2021-03-31 1.85 1.85 1.82 1.84 17.8M
2021-03-30 1.84 1.85 1.83 1.85 26.7M
2021-03-29 1.84 1.84 1.82 1.84 12.9M
2021-03-26 1.82 1.84 1.82 1.84 39.9M
2021-03-25 1.81 1.85 1.79 1.81 46.1M
2021-03-24 1.83 1.83 1.80 1.81 43.3M
2021-03-23 1.85 1.85 1.82 1.83 24.0M
2021-03-22 1.83 1.85 1.82 1.85 19.9M
2021-03-19 1.82 1.84 1.81 1.83 21.3M
2021-03-18 1.83 1.85 1.83 1.84 17.5M
2021-03-17 1.82 1.83 1.80 1.83 11.4M
2021-03-16 1.82 1.83 1.80 1.82 14.6M
2021-03-15 1.82 1.83 1.79 1.82 17.4M
2021-03-12 1.83 1.83 1.80 1.83 10.4M
2021-03-11 1.78 1.83 1.77 1.83 29.7M
2021-03-10 1.80 1.82 1.78 1.78 18.0M
2021-03-09 1.84 1.84 1.78 1.80 36.2M
2021-03-08 1.89 1.91 1.83 1.84 24.5M
2021-03-05 1.86 1.89 1.86 1.88 22.6M
2021-03-04 1.90 1.90 1.87 1.88 26.6M
2021-03-03 1.89 1.91 1.88 1.91 14.3M
2021-03-02 1.90 1.91 1.87 1.89 22.4M
2021-03-01 1.88 1.90 1.87 1.90 17.7M
2021-02-26 1.89 1.89 1.86 1.87 38.9M
2021-02-25 1.92 1.93 1.89 1.90 59.6M
2021-02-24 1.95 1.95 1.90 1.92 36.9M
2021-02-23 1.95 1.96 1.93 1.95 15.6M
2021-02-22 1.97 1.99 1.95 1.95 19.7M
2021-02-19 1.93 1.96 1.91 1.96 28.5M
2021-02-18 1.94 1.95 1.91 1.93 17.0M
2021-02-10 1.89 1.92 1.88 1.91 41.7M
2021-02-09 1.86 1.89 1.85 1.89 13.6M
2021-02-08 1.83 1.86 1.82 1.85 30.9M
2021-02-05 1.85 1.86 1.83 1.83 30.3M
2021-02-04 1.87 1.87 1.83 1.85 28.6M
2021-02-03 1.88 1.90 1.87 1.88 38.2M
2021-02-02 1.87 1.89 1.86 1.89 13.8M
2021-02-01 1.86 1.87 1.85 1.87 17.2M
2021-01-29 1.88 1.89 1.83 1.86 37.1M
2021-01-28 1.89 1.91 1.87 1.88 20.3M
2021-01-27 1.91 1.92 1.90 1.91 16.8M
2021-01-26 1.94 1.94 1.90 1.91 18.8M
2021-01-25 1.95 1.96 1.93 1.94 9.9M
2021-01-22 1.94 1.94 1.92 1.94 10.3M
2021-01-21 1.91 1.95 1.91 1.94 19.7M
2021-01-20 1.89 1.91 1.89 1.91 22.7M
2021-01-19 1.90 1.91 1.89 1.89 34.5M
2021-01-18 1.87 1.91 1.87 1.90 41.5M
2021-01-15 1.88 1.89 1.85 1.87 23.7M
2021-01-14 1.90 1.90 1.87 1.88 39.4M
2021-01-13 1.91 1.91 1.88 1.90 118.9M
2021-01-12 1.89 1.91 1.88 1.91 27.4M
2021-01-11 1.91 1.92 1.87 1.89 25.5M
2021-01-08 1.91 1.93 1.89 1.92 28.5M
2021-01-07 1.91 1.92 1.89 1.91 22.2M
2021-01-06 1.91 1.92 1.89 1.91 24.0M
2021-01-05 1.89 1.91 1.88 1.90 34.2M
2021-01-04 1.87 1.90 1.86 1.89 89.5M