GF CSI 100

512910
🏛️ 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
2023-12-29 0.86 0.87 0.86 0.87 10.0M
2023-12-28 0.84 0.86 0.84 0.86 10.5M
2023-12-27 0.84 0.84 0.84 0.84 12.4M
2023-12-26 0.84 0.84 0.84 0.84 12.0M
2023-12-25 0.84 0.85 0.84 0.84 13.6M
2023-12-22 0.84 0.85 0.84 0.84 15.7M
2023-12-21 0.83 0.84 0.83 0.84 14.2M
2023-12-20 0.84 0.84 0.83 0.83 19.2M
2023-12-19 0.87 0.88 0.87 0.88 10.3M
2023-12-18 0.87 0.88 0.87 0.88 9.5M
2023-12-15 0.89 0.89 0.88 0.88 14.8M
2023-12-14 0.89 0.90 0.88 0.88 11.9M
2023-12-13 0.91 0.91 0.89 0.89 110.6M
2023-12-12 0.90 0.90 0.90 0.90 6.8M
2023-12-11 0.90 0.90 0.88 0.90 13.0M
2023-12-08 0.90 0.90 0.89 0.90 13.2M
2023-12-07 0.90 0.90 0.88 0.89 21.9M
2023-12-06 0.89 0.90 0.89 0.90 17.0M
2023-12-05 0.91 0.91 0.89 0.89 16.7M
2023-12-04 0.92 0.92 0.91 0.91 14.6M
2023-12-01 0.97 0.97 0.96 0.97 17.7M
2023-11-30 0.97 0.97 0.97 0.97 10.1M
2023-11-29 0.97 0.98 0.97 0.97 17.2M
2023-11-28 0.98 0.98 0.97 0.98 16.9M
2023-11-27 0.98 0.98 0.97 0.97 11.6M
2023-11-24 0.99 0.99 0.98 0.98 18.3M
2023-11-23 0.99 0.99 0.98 0.99 17.6M
2023-11-22 1.00 1.00 0.99 0.99 11.2M
2023-11-21 1.00 1.01 0.99 1.00 13.0M
2023-11-20 0.99 1.00 0.99 0.99 26.0M
2023-11-17 0.99 0.99 0.99 0.99 11.7M
2023-11-16 1.01 1.01 0.99 1.00 20.5M
2023-11-15 1.01 1.01 1.00 1.01 20.3M
2023-11-14 1.00 1.00 1.00 1.00 15.6M
2023-11-13 1.01 1.01 1.00 1.00 14.4M
2023-11-10 1.01 1.01 1.00 1.00 9.8M
2023-11-09 1.01 1.01 1.01 1.01 13.6M
2023-11-08 1.01 1.02 1.01 1.01 23.7M
2023-11-07 1.02 1.02 1.01 1.01 15.8M
2023-11-06 1.01 1.02 1.01 1.02 11.1M
2023-11-03 1.05 1.06 1.05 1.05 10.2M
2023-11-02 1.05 1.06 1.04 1.04 11.1M
2023-11-01 1.05 1.06 1.05 1.05 14.3M
2023-10-31 1.05 1.05 1.04 1.05 12.4M
2023-10-30 1.04 1.06 1.04 1.05 20.9M
2023-10-27 1.03 1.05 1.02 1.05 12.7M
2023-10-26 1.02 1.03 1.02 1.03 21.4M
2023-10-25 1.03 1.04 1.03 1.03 15.2M
2023-10-24 1.02 1.03 1.01 1.02 19.2M
2023-10-23 1.03 1.03 1.01 1.02 22.4M
2023-10-20 1.03 1.04 1.03 1.03 20.5M
2023-10-19 1.06 1.06 1.04 1.04 33.1M
2023-10-18 1.06 1.07 1.06 1.06 14.4M
2023-10-17 1.06 1.07 1.06 1.07 11.1M
2023-10-16 1.08 1.08 1.06 1.06 15.6M
2023-10-13 1.08 1.08 1.07 1.08 21.2M
2023-10-12 1.08 1.09 1.08 1.09 22.5M
2023-10-11 1.08 1.08 1.08 1.08 25.8M
2023-10-10 1.08 1.09 1.07 1.07 21.1M
2023-10-09 1.08 1.08 1.07 1.08 35.8M
2023-09-28 1.09 1.09 1.08 1.08 18.5M
2023-09-27 1.08 1.10 1.08 1.09 503.7M
2023-09-26 1.10 1.10 1.08 1.09 20.0M
2023-09-25 1.10 1.10 1.09 1.09 19.3M
2023-09-22 1.08 1.10 1.08 1.10 24.5M
2023-09-21 1.09 1.09 1.08 1.08 19.5M
2023-09-20 1.10 1.10 1.09 1.09 19.4M
2023-09-19 1.09 1.10 1.09 1.10 17.0M
2023-09-18 1.09 1.10 1.09 1.10 16.4M
2023-09-15 1.10 1.10 1.09 1.09 35.1M
2023-09-14 1.10 1.10 1.09 1.10 19.3M
2023-09-13 1.11 1.11 1.09 1.10 13.0M
2023-09-12 1.10 1.11 1.10 1.11 16.9M
2023-09-11 1.10 1.11 1.10 1.11 20.1M
2023-09-08 1.11 1.11 1.10 1.10 17.0M
2023-09-07 1.12 1.12 1.11 1.11 19.9M
2023-09-06 1.12 1.13 1.12 1.12 9.8M
2023-09-05 1.13 1.13 1.13 1.13 10.9M
2023-09-04 1.12 1.14 1.12 1.13 21.0M
2023-09-01 1.12 1.12 1.11 1.12 13.6M
2023-08-31 1.12 1.12 1.11 1.11 13.2M
2023-08-30 1.11 1.12 1.11 1.12 14.4M
2023-08-29 1.10 1.12 1.10 1.11 19.4M
2023-08-28 1.12 1.14 1.10 1.10 20.7M
2023-08-25 1.09 1.09 1.08 1.09 18.2M
2023-08-24 1.08 1.10 1.08 1.09 16.8M
2023-08-23 1.09 1.10 1.08 1.08 19.0M
2023-08-22 1.10 1.10 1.08 1.10 21.1M
2023-08-21 1.10 1.10 1.09 1.09 17.3M
2023-08-18 1.12 1.12 1.10 1.10 17.2M
2023-08-17 1.12 1.12 1.10 1.12 18.6M
2023-08-16 1.12 1.12 1.11 1.11 47.2M
2023-08-15 1.13 1.13 1.11 1.12 19.0M
2023-08-14 1.13 1.13 1.11 1.13 56.7M
2023-08-11 1.16 1.16 1.13 1.14 22.4M
2023-08-10 1.16 1.16 1.15 1.16 15.4M
2023-08-09 1.16 1.16 1.16 1.16 17.9M
2023-08-08 1.17 1.17 1.16 1.16 17.1M
2023-08-07 1.16 1.17 1.16 1.17 23.5M
2023-08-04 1.18 1.19 1.17 1.18 20.6M
2023-08-03 1.16 1.17 1.16 1.17 17.9M
2023-08-02 1.17 1.17 1.16 1.16 15.0M
2023-08-01 1.17 1.18 1.16 1.17 20.5M
2023-07-31 1.17 1.19 1.17 1.17 22.3M
2023-07-28 1.14 1.17 1.14 1.17 26.4M
2023-07-27 1.15 1.15 1.14 1.14 26.2M
2023-07-26 1.15 1.15 1.14 1.14 19.8M
2023-07-25 1.12 1.15 1.12 1.15 23.9M
2023-07-24 1.12 1.12 1.11 1.12 25.8M
2023-07-21 1.12 1.13 1.11 1.12 16.3M
2023-07-20 1.12 1.13 1.12 1.12 14.6M
2023-07-19 1.13 1.13 1.12 1.13 15.8M
2023-07-18 1.13 1.13 1.12 1.13 17.4M
2023-07-17 1.14 1.14 1.13 1.13 14.0M
2023-07-14 1.14 1.14 1.14 1.14 17.4M
2023-07-13 1.12 1.14 1.12 1.14 17.1M
2023-07-12 1.12 1.13 1.12 1.12 20.0M
2023-07-11 1.12 1.13 1.12 1.13 18.2M
2023-07-10 1.12 1.12 1.12 1.12 17.5M
2023-07-07 1.12 1.12 1.11 1.11 16.4M
2023-07-06 1.12 1.13 1.11 1.12 17.4M
2023-07-05 1.13 1.13 1.12 1.13 19.0M
2023-07-04 1.13 1.13 1.13 1.13 15.7M
2023-07-03 1.12 1.13 1.12 1.13 19.8M
2023-06-30 1.11 1.12 1.11 1.12 15.4M
2023-06-29 1.12 1.12 1.11 1.11 21.2M
2023-06-28 1.12 1.12 1.11 1.12 22.7M
2023-06-27 1.11 1.12 1.11 1.12 20.5M
2023-06-26 1.12 1.12 1.10 1.11 20.9M
2023-06-21 1.13 1.14 1.12 1.12 24.8M
2023-06-20 1.14 1.14 1.13 1.14 21.1M
2023-06-19 1.15 1.15 1.13 1.13 25.1M
2023-06-16 1.13 1.15 1.13 1.15 22.5M
2023-06-15 1.11 1.14 1.11 1.14 27.1M
2023-06-14 1.11 1.12 1.11 1.11 17.7M
2023-06-13 1.10 1.11 1.10 1.11 17.5M
2023-06-12 1.10 1.11 1.10 1.11 22.4M
2023-06-09 1.10 1.10 1.10 1.10 16.2M
2023-06-08 1.09 1.10 1.09 1.10 17.0M
2023-06-07 1.10 1.10 1.09 1.09 21.0M
2023-06-06 1.11 1.11 1.10 1.10 23.9M
2023-06-05 1.11 1.11 1.10 1.11 22.1M
2023-06-02 1.10 1.11 1.10 1.11 16.2M
2023-06-01 1.09 1.10 1.08 1.09 18.6M
2023-05-31 1.10 1.10 1.08 1.09 20.7M
2023-05-30 1.09 1.10 1.08 1.10 19.9M
2023-05-29 1.10 1.11 1.09 1.10 19.7M
2023-05-26 1.11 1.11 1.09 1.10 15.0M
2023-05-25 1.11 1.11 1.10 1.10 19.3M
2023-05-24 1.13 1.13 1.11 1.11 22.7M
2023-05-23 1.14 1.14 1.12 1.13 33.0M
2023-05-22 1.13 1.14 1.13 1.14 20.4M
2023-05-19 1.13 1.14 1.13 1.13 15.2M
2023-05-18 1.14 1.14 1.13 1.13 19.6M
2023-05-17 1.14 1.14 1.13 1.14 19.6M
2023-05-16 1.15 1.15 1.14 1.14 23.3M
2023-05-15 1.13 1.15 1.13 1.15 18.9M
2023-05-12 1.14 1.15 1.13 1.13 25.6M
2023-05-11 1.15 1.15 1.14 1.15 17.6M
2023-05-10 1.15 1.15 1.14 1.15 19.3M
2023-05-09 1.16 1.17 1.15 1.15 20.7M
2023-05-08 1.15 1.16 1.15 1.16 18.3M
2023-05-05 1.16 1.16 1.15 1.15 15.5M
2023-05-04 1.16 1.16 1.15 1.16 13.5M
2023-04-28 1.15 1.16 1.15 1.16 18.6M
2023-04-27 1.14 1.16 1.14 1.15 20.6M
2023-04-26 1.14 1.15 1.13 1.14 19.9M
2023-04-25 1.15 1.15 1.13 1.14 23.0M
2023-04-24 1.16 1.16 1.15 1.15 21.6M
2023-04-21 1.19 1.19 1.16 1.16 26.9M
2023-04-20 1.20 1.20 1.18 1.19 20.9M
2023-04-19 1.21 1.21 1.19 1.19 29.0M
2023-04-18 1.20 1.21 1.20 1.20 18.7M
2023-04-17 1.18 1.20 1.18 1.20 18.4M
2023-04-14 1.18 1.19 1.18 1.19 17.5M
2023-04-13 1.19 1.19 1.18 1.18 23.3M
2023-04-12 1.19 1.19 1.18 1.19 18.6M
2023-04-11 1.19 1.19 1.19 1.19 19.9M
2023-04-10 1.19 1.20 1.19 1.19 17.0M
2023-04-07 1.18 1.19 1.18 1.19 19.4M
2023-04-06 1.18 1.18 1.17 1.18 21.7M
2023-04-04 1.18 1.18 1.17 1.18 26.6M
2023-04-03 1.17 1.18 1.17 1.18 17.5M
2023-03-31 1.17 1.18 1.17 1.17 15.6M
2023-03-30 1.16 1.17 1.15 1.17 18.3M
2023-03-29 1.16 1.16 1.16 1.16 17.7M
2023-03-28 1.16 1.16 1.16 1.16 17.1M
2023-03-27 1.17 1.17 1.16 1.16 19.7M
2023-03-24 1.17 1.17 1.16 1.17 14.9M
2023-03-23 1.16 1.17 1.16 1.17 22.9M
2023-03-22 1.16 1.16 1.16 1.16 17.1M
2023-03-21 1.14 1.16 1.14 1.15 19.0M
2023-03-20 1.15 1.15 1.14 1.14 21.6M
2023-03-17 1.15 1.16 1.14 1.15 23.7M
2023-03-16 1.15 1.15 1.14 1.14 23.7M
2023-03-15 1.16 1.17 1.16 1.16 17.7M
2023-03-14 1.16 1.16 1.15 1.16 21.1M
2023-03-13 1.15 1.16 1.15 1.16 18.6M
2023-03-10 1.16 1.16 1.15 1.15 29.6M
2023-03-09 1.17 1.17 1.16 1.17 15.1M
2023-03-08 1.18 1.18 1.16 1.17 15.7M
2023-03-07 1.19 1.20 1.18 1.18 19.0M
2023-03-06 1.20 1.20 1.18 1.19 13.4M
2023-03-03 1.20 1.20 1.19 1.20 8.8M
2023-03-02 1.20 1.20 1.19 1.20 10.7M
2023-03-01 1.18 1.20 1.18 1.20 17.6M
2023-02-28 1.18 1.18 1.17 1.18 14.7M
2023-02-27 1.17 1.18 1.17 1.17 9.5M
2023-02-24 1.19 1.19 1.18 1.18 10.6M
2023-02-23 1.20 1.20 1.19 1.19 8.4M
2023-02-22 1.20 1.20 1.19 1.20 12.8M
2023-02-21 1.20 1.21 1.20 1.21 11.4M
2023-02-20 1.18 1.20 1.17 1.20 14.7M
2023-02-17 1.20 1.20 1.17 1.17 11.8M
2023-02-16 1.20 1.21 1.19 1.19 13.2M
2023-02-15 1.21 1.21 1.20 1.20 8.0M
2023-02-14 1.21 1.21 1.20 1.21 14.1M
2023-02-13 1.20 1.21 1.20 1.21 12.5M
2023-02-10 1.20 1.20 1.19 1.20 12.5M
2023-02-09 1.19 1.20 1.19 1.20 36.1M
2023-02-08 1.20 1.20 1.19 1.19 6.6M
2023-02-07 1.19 1.20 1.19 1.20 6.2M
2023-02-06 1.21 1.21 1.19 1.19 15.6M
2023-02-03 1.22 1.22 1.20 1.21 17.7M
2023-02-02 1.23 1.23 1.22 1.22 25.7M
2023-02-01 1.22 1.23 1.21 1.23 9.5M
2023-01-31 1.23 1.23 1.22 1.22 11.2M
2023-01-30 1.25 1.25 1.22 1.23 35.8M
2023-01-20 1.21 1.22 1.21 1.22 9.0M
2023-01-19 1.20 1.21 1.20 1.21 11.1M
2023-01-18 1.21 1.21 1.20 1.20 15.2M
2023-01-17 1.20 1.21 1.20 1.20 13.3M
2023-01-16 1.18 1.21 1.18 1.20 10.8M
2023-01-13 1.16 1.18 1.16 1.18 12.0M
2023-01-12 1.17 1.17 1.16 1.17 12.0M
2023-01-11 1.17 1.18 1.16 1.17 9.5M
2023-01-10 1.17 1.17 1.16 1.17 10.8M
2023-01-09 1.15 1.17 1.15 1.17 22.9M
2023-01-06 1.15 1.16 1.15 1.16 14.8M
2023-01-05 1.13 1.15 1.13 1.15 16.4M
2023-01-04 1.12 1.13 1.12 1.13 18.2M
2023-01-03 1.12 1.13 1.11 1.13 19.2M