GF CSI Fully Electronic Power

159611
🏛️ china →
1.01
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 0.85 0.87 0.85 0.86 87.1M
2022-12-29 0.85 0.86 0.85 0.85 87.3M
2022-12-28 0.83 0.86 0.83 0.86 170.1M
2022-12-27 0.84 0.84 0.83 0.84 128.3M
2022-12-26 0.82 0.84 0.82 0.83 113.0M
2022-12-23 0.81 0.82 0.81 0.82 80.3M
2022-12-22 0.83 0.83 0.82 0.82 71.3M
2022-12-21 0.84 0.84 0.83 0.83 79.2M
2022-12-20 0.83 0.84 0.83 0.84 64.7M
2022-12-19 0.85 0.85 0.83 0.83 96.4M
2022-12-16 0.85 0.86 0.85 0.85 97.9M
2022-12-15 0.85 0.85 0.84 0.85 70.4M
2022-12-14 0.85 0.85 0.85 0.85 89.5M
2022-12-13 0.85 0.86 0.85 0.85 99.4M
2022-12-12 0.87 0.87 0.85 0.85 96.9M
2022-12-09 0.87 0.88 0.86 0.87 73.6M
2022-12-08 0.88 0.88 0.87 0.87 86.8M
2022-12-07 0.89 0.89 0.88 0.88 75.2M
2022-12-06 0.90 0.90 0.89 0.89 105.0M
2022-12-05 0.89 0.90 0.89 0.90 147.2M
2022-12-02 0.89 0.89 0.88 0.89 68.5M
2022-12-01 0.90 0.90 0.89 0.89 71.3M
2022-11-30 0.89 0.90 0.89 0.89 77.1M
2022-11-29 0.90 0.90 0.89 0.90 122.3M
2022-11-28 0.89 0.90 0.87 0.90 96.2M
2022-11-25 0.88 0.89 0.88 0.89 98.7M
2022-11-24 0.89 0.89 0.88 0.88 88.2M
2022-11-23 0.87 0.89 0.87 0.89 158.3M
2022-11-22 0.87 0.88 0.86 0.87 92.6M
2022-11-21 0.86 0.87 0.86 0.87 73.4M
2022-11-18 0.86 0.87 0.86 0.87 124.2M
2022-11-17 0.87 0.87 0.85 0.86 88.1M
2022-11-16 0.86 0.88 0.86 0.87 146.4M
2022-11-15 0.85 0.86 0.85 0.86 102.7M
2022-11-14 0.86 0.86 0.85 0.85 142.1M
2022-11-11 0.86 0.86 0.85 0.86 124.7M
2022-11-10 0.85 0.86 0.85 0.85 60.4M
2022-11-09 0.85 0.85 0.85 0.85 78.6M
2022-11-08 0.86 0.86 0.85 0.85 107.2M
2022-11-07 0.85 0.86 0.85 0.86 90.2M
2022-11-04 0.83 0.86 0.83 0.85 149.8M
2022-11-03 0.83 0.84 0.83 0.84 70.3M
2022-11-02 0.84 0.84 0.83 0.84 158.4M
2022-11-01 0.83 0.84 0.83 0.84 74.2M
2022-10-31 0.83 0.84 0.82 0.83 59.8M
2022-10-28 0.86 0.87 0.83 0.83 108.5M
2022-10-27 0.89 0.89 0.86 0.86 190.7M
2022-10-26 0.88 0.89 0.88 0.89 73.4M
2022-10-25 0.88 0.89 0.87 0.88 139.9M
2022-10-24 0.90 0.90 0.87 0.88 151.8M
2022-10-21 0.88 0.90 0.88 0.90 91.2M
2022-10-20 0.89 0.89 0.88 0.88 84.1M
2022-10-19 0.90 0.90 0.88 0.89 129.9M
2022-10-18 0.90 0.91 0.90 0.90 273.1M
2022-10-17 0.91 0.91 0.88 0.90 76.6M
2022-10-14 0.90 0.91 0.90 0.91 85.2M
2022-10-13 0.88 0.90 0.88 0.90 95.7M
2022-10-12 0.88 0.89 0.86 0.89 122.3M
2022-10-11 0.85 0.88 0.85 0.88 101.3M
2022-10-10 0.84 0.86 0.84 0.85 132.0M
2022-09-30 0.85 0.85 0.84 0.84 66.2M
2022-09-29 0.86 0.86 0.84 0.85 70.8M
2022-09-28 0.87 0.88 0.85 0.85 106.9M
2022-09-27 0.87 0.87 0.86 0.87 76.6M
2022-09-26 0.88 0.88 0.86 0.87 83.3M
2022-09-23 0.90 0.91 0.88 0.88 88.9M
2022-09-22 0.89 0.90 0.89 0.90 206.5M
2022-09-21 0.88 0.90 0.88 0.90 162.2M
2022-09-20 0.89 0.89 0.88 0.89 102.9M
2022-09-19 0.89 0.89 0.87 0.88 94.7M
2022-09-16 0.92 0.92 0.89 0.89 169.7M
2022-09-15 0.95 0.95 0.91 0.93 86.8M
2022-09-14 0.95 0.95 0.93 0.94 87.3M
2022-09-13 0.97 0.98 0.95 0.95 98.1M
2022-09-09 0.97 0.98 0.96 0.97 85.2M
2022-09-08 0.97 0.99 0.97 0.98 116.3M
2022-09-07 0.96 0.98 0.94 0.97 113.2M
2022-09-06 0.93 0.96 0.93 0.96 106.3M
2022-09-05 0.92 0.94 0.91 0.94 103.4M
2022-09-02 0.91 0.93 0.91 0.92 164.2M
2022-09-01 0.91 0.92 0.91 0.91 131.0M
2022-08-31 0.93 0.94 0.91 0.92 147.3M
2022-08-30 0.94 0.95 0.93 0.93 98.5M
2022-08-29 0.94 0.95 0.93 0.95 120.1M
2022-08-26 0.95 0.96 0.94 0.95 114.2M
2022-08-25 0.94 0.96 0.93 0.95 99.9M
2022-08-24 0.96 0.96 0.93 0.94 108.4M
2022-08-23 0.94 0.96 0.94 0.96 116.1M
2022-08-22 0.96 0.97 0.94 0.95 145.4M
2022-08-19 0.92 0.96 0.91 0.96 198.6M
2022-08-18 0.94 0.94 0.91 0.92 111.9M
2022-08-17 0.92 0.94 0.92 0.94 110.3M
2022-08-16 0.92 0.93 0.91 0.92 132.8M
2022-08-15 0.90 0.91 0.90 0.91 92.4M
2022-08-12 0.89 0.90 0.89 0.90 89.2M
2022-08-11 0.88 0.89 0.88 0.89 83.2M
2022-08-10 0.89 0.89 0.87 0.88 60.5M
2022-08-09 0.88 0.89 0.88 0.89 66.0M
2022-08-08 0.88 0.89 0.87 0.89 85.2M
2022-08-05 0.88 0.88 0.86 0.88 98.2M
2022-08-04 0.86 0.88 0.86 0.88 103.0M
2022-08-03 0.86 0.88 0.86 0.86 97.7M
2022-08-02 0.90 0.90 0.86 0.87 130.8M
2022-08-01 0.91 0.91 0.89 0.90 89.3M
2022-07-29 0.91 0.92 0.91 0.91 109.7M
2022-07-28 0.91 0.91 0.90 0.91 75.9M
2022-07-27 0.90 0.91 0.90 0.90 65.2M
2022-07-26 0.90 0.91 0.90 0.91 60.3M
2022-07-25 0.92 0.92 0.90 0.90 71.1M
2022-07-22 0.92 0.93 0.91 0.92 77.7M
2022-07-21 0.94 0.94 0.92 0.92 87.3M
2022-07-20 0.95 0.95 0.93 0.95 79.8M
2022-07-19 0.96 0.96 0.94 0.95 66.1M
2022-07-18 0.93 0.96 0.93 0.96 85.6M
2022-07-15 0.94 0.95 0.93 0.93 69.7M
2022-07-14 0.97 0.97 0.94 0.94 113.4M
2022-07-13 0.95 0.97 0.94 0.97 81.5M
2022-07-12 0.95 0.97 0.94 0.96 113.2M
2022-07-11 0.95 0.96 0.94 0.95 94.5M
2022-07-08 0.94 0.95 0.93 0.95 71.2M
2022-07-07 0.93 0.95 0.93 0.94 101.5M
2022-07-06 0.93 0.95 0.92 0.93 87.8M
2022-07-05 0.92 0.94 0.92 0.93 113.5M
2022-07-04 0.90 0.93 0.89 0.92 170.4M
2022-07-01 0.89 0.91 0.89 0.90 147.2M
2022-06-30 0.88 0.89 0.88 0.89 79.7M
2022-06-29 0.89 0.89 0.88 0.88 83.3M
2022-06-28 0.88 0.89 0.88 0.89 84.8M
2022-06-27 0.89 0.89 0.88 0.88 74.5M
2022-06-24 0.88 0.89 0.88 0.88 75.6M
2022-06-23 0.88 0.89 0.87 0.89 67.0M
2022-06-22 0.90 0.90 0.88 0.88 56.6M
2022-06-21 0.90 0.90 0.89 0.90 88.1M
2022-06-20 0.88 0.90 0.87 0.89 71.5M
2022-06-17 0.86 0.88 0.86 0.88 60.7M
2022-06-16 0.87 0.88 0.87 0.87 49.0M
2022-06-15 0.88 0.89 0.87 0.88 81.7M
2022-06-14 0.87 0.88 0.86 0.88 76.8M
2022-06-13 0.89 0.89 0.86 0.87 78.0M
2022-06-10 0.86 0.89 0.86 0.89 76.6M
2022-06-09 0.89 0.89 0.87 0.87 79.9M
2022-06-08 0.87 0.89 0.87 0.89 73.2M
2022-06-07 0.88 0.88 0.87 0.87 56.5M
2022-06-06 0.88 0.88 0.86 0.88 70.6M
2022-06-02 0.88 0.88 0.87 0.88 61.9M
2022-06-01 0.88 0.88 0.86 0.88 58.3M
2022-05-31 0.87 0.88 0.86 0.88 71.7M
2022-05-30 0.86 0.87 0.86 0.87 41.5M
2022-05-27 0.86 0.87 0.86 0.86 59.1M
2022-05-26 0.86 0.87 0.85 0.87 74.1M
2022-05-25 0.83 0.86 0.83 0.86 76.1M
2022-05-24 0.86 0.86 0.83 0.84 49.1M
2022-05-23 0.87 0.87 0.85 0.86 34.3M
2022-05-20 0.85 0.87 0.85 0.86 68.2M
2022-05-19 0.83 0.85 0.83 0.85 56.6M
2022-05-18 0.83 0.85 0.83 0.84 50.6M
2022-05-17 0.84 0.84 0.83 0.84 45.1M
2022-05-16 0.84 0.85 0.84 0.84 52.4M
2022-05-13 0.84 0.85 0.83 0.85 61.6M
2022-05-12 0.84 0.85 0.83 0.84 89.7M
2022-05-11 0.83 0.85 0.83 0.83 69.5M
2022-05-10 0.80 0.84 0.80 0.83 86.1M
2022-05-09 0.80 0.82 0.80 0.81 53.9M
2022-05-06 0.81 0.81 0.80 0.80 66.3M
2022-05-05 0.82 0.83 0.81 0.83 72.1M
2022-04-29 0.83 0.83 0.80 0.82 87.4M
2022-04-28 0.79 0.81 0.79 0.81 78.9M
2022-04-27 0.76 0.80 0.76 0.80 80.5M
2022-04-26 0.79 0.80 0.77 0.78 92.1M
2022-04-25 0.81 0.83 0.80 0.80 90.1M
2022-04-22 0.80 0.83 0.79 0.83 86.9M
2022-04-21 0.83 0.83 0.80 0.80 62.9M
2022-04-20 0.84 0.84 0.82 0.83 53.7M
2022-04-19 0.82 0.84 0.82 0.84 62.9M
2022-04-18 0.82 0.83 0.81 0.83 50.4M
2022-04-15 0.81 0.83 0.81 0.83 75.8M
2022-04-14 0.82 0.83 0.82 0.82 57.0M
2022-04-13 0.83 0.83 0.82 0.82 42.3M
2022-04-12 0.83 0.83 0.81 0.83 75.0M
2022-04-11 0.85 0.85 0.82 0.83 66.6M
2022-04-08 0.85 0.86 0.84 0.85 55.0M
2022-04-07 0.86 0.86 0.85 0.85 48.5M
2022-04-06 0.85 0.87 0.85 0.87 48.8M
2022-04-01 0.84 0.86 0.84 0.86 57.8M
2022-03-31 0.86 0.86 0.85 0.85 65.0M
2022-03-30 0.86 0.86 0.85 0.86 60.9M
2022-03-29 0.85 0.86 0.85 0.85 79.3M
2022-03-28 0.84 0.85 0.83 0.85 51.6M
2022-03-25 0.86 0.86 0.84 0.84 57.6M
2022-03-24 0.87 0.87 0.86 0.86 57.7M
2022-03-23 0.89 0.89 0.87 0.88 60.6M
2022-03-22 0.87 0.88 0.87 0.88 55.3M
2022-03-21 0.88 0.88 0.86 0.88 91.4M
2022-03-18 0.86 0.88 0.85 0.88 107.4M
2022-03-17 0.87 0.88 0.86 0.86 110.2M
2022-03-16 0.84 0.86 0.82 0.86 140.1M
2022-03-15 0.89 0.89 0.82 0.83 137.8M
2022-03-14 0.91 0.91 0.89 0.89 73.7M
2022-03-11 0.92 0.93 0.90 0.92 116.5M
2022-03-10 0.93 0.95 0.92 0.94 141.2M
2022-03-09 0.91 0.93 0.88 0.92 124.7M
2022-03-08 0.93 0.94 0.90 0.91 110.9M
2022-03-07 0.94 0.96 0.93 0.94 95.9M
2022-03-04 0.94 0.96 0.93 0.95 117.9M
2022-03-03 0.94 0.96 0.94 0.95 95.6M
2022-03-02 0.93 0.94 0.93 0.94 62.0M
2022-03-01 0.94 0.95 0.94 0.94 78.0M
2022-02-28 0.93 0.95 0.93 0.94 106.3M
2022-02-25 0.91 0.94 0.91 0.94 139.7M
2022-02-24 0.91 0.93 0.89 0.91 143.0M
2022-02-23 0.91 0.91 0.91 0.91 53.2M
2022-02-22 0.91 0.91 0.90 0.91 71.8M
2022-02-21 0.92 0.92 0.91 0.92 58.5M
2022-02-18 0.91 0.93 0.91 0.92 56.8M
2022-02-17 0.91 0.92 0.91 0.92 60.3M
2022-02-16 0.92 0.93 0.91 0.91 61.0M
2022-02-15 0.92 0.92 0.91 0.92 56.5M
2022-02-14 0.94 0.94 0.91 0.92 72.5M
2022-02-11 0.95 0.96 0.94 0.94 56.1M
2022-02-10 0.95 0.96 0.94 0.95 87.6M
2022-02-09 0.93 0.95 0.92 0.95 104.0M
2022-02-08 0.91 0.93 0.90 0.93 76.6M
2022-02-07 0.89 0.91 0.89 0.91 57.9M
2022-01-28 0.89 0.90 0.87 0.88 61.4M
2022-01-27 0.91 0.91 0.89 0.89 48.8M
2022-01-26 0.90 0.91 0.89 0.90 60.9M
2022-01-25 0.93 0.93 0.89 0.89 96.1M
2022-01-24 0.93 0.94 0.92 0.93 48.9M
2022-01-21 0.94 0.96 0.93 0.93 89.7M
2022-01-20 0.94 0.96 0.93 0.94 92.1M
2022-01-19 0.95 0.95 0.94 0.94 72.1M
2022-01-18 0.93 0.96 0.92 0.95 98.5M
2022-01-17 0.93 0.94 0.92 0.93 32.5M
2022-01-14 0.93 0.94 0.92 0.93 46.8M
2022-01-13 0.95 0.95 0.93 0.94 59.7M
2022-01-12 0.94 0.95 0.94 0.95 59.5M
2022-01-11 0.94 0.96 0.94 0.94 85.6M
2022-01-10 0.94 0.94 0.93 0.94 59.8M
2022-01-07 0.97 0.97 0.95 0.95 101.5M