GF CSI Shrs Tech Info

159939
🏛️ china →
0.92
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:30 0.94 0.95 0.94 0.95 4,980.9K
09:35 0.95 0.95 0.95 0.95 15,055.9K
09:40 0.95 0.95 0.95 0.95 906.3K
09:45 0.95 0.95 0.94 0.95 1,595.0K
09:50 0.94 0.94 0.94 0.94 1,634.5K
09:55 0.94 0.94 0.94 0.94 333.1K
10:00 0.94 0.94 0.94 0.94 368.5K
10:05 0.94 0.94 0.94 0.94 867.2K
10:10 0.94 0.94 0.94 0.94 745.5K
10:15 0.94 0.94 0.93 0.93 2,119.6K
10:20 0.93 0.93 0.93 0.93 1,010.3K
10:25 0.93 0.93 0.93 0.93 1,083.4K
10:30 0.93 0.94 0.93 0.94 207.4K
10:35 0.94 0.94 0.93 0.93 275.9K
10:40 0.93 0.93 0.93 0.93 218.4K
10:45 0.93 0.94 0.93 0.94 304.8K
10:50 0.94 0.94 0.94 0.94 234.4K
10:55 0.94 0.94 0.94 0.94 102.8K
11:00 0.94 0.94 0.94 0.94 365.9K
11:05 0.94 0.94 0.94 0.94 267.0K
11:10 0.94 0.94 0.94 0.94 171.1K
11:15 0.94 0.94 0.93 0.93 48.1K
11:20 0.93 0.94 0.93 0.93 98.3K
11:25 0.93 0.93 0.93 0.93 186.0K
13:00 0.93 0.93 0.93 0.93 1,806.1K
13:05 0.93 0.93 0.93 0.93 183.3K
13:10 0.93 0.93 0.93 0.93 335.0K
13:15 0.93 0.94 0.93 0.94 29.0K
13:20 0.94 0.94 0.94 0.94 232.6K
13:25 0.94 0.94 0.93 0.93 104.0K
13:30 0.93 0.93 0.93 0.93 58.4K
13:35 0.93 0.93 0.93 0.93 140.2K
13:40 0.93 0.93 0.93 0.93 75.5K
13:45 0.93 0.93 0.93 0.93 137.6K
13:50 0.93 0.94 0.93 0.93 79.7K
13:55 0.93 0.93 0.93 0.93 341.5K
14:00 0.93 0.93 0.93 0.93 565.5K
14:05 0.93 0.93 0.93 0.93 560.1K
14:10 0.93 0.93 0.93 0.93 309.0K
14:15 0.93 0.93 0.93 0.93 246.6K
14:20 0.93 0.93 0.92 0.93 811.5K
14:25 0.93 0.93 0.92 0.92 804.0K
14:30 0.92 0.93 0.92 0.92 699.6K
14:35 0.92 0.92 0.92 0.92 2,374.8K
14:40 0.92 0.92 0.92 0.92 1,752.6K
14:45 0.92 0.93 0.92 0.92 841.8K
14:50 0.92 0.92 0.92 0.92 1,817.0K
14:55 0.92 0.92 0.92 0.92 77.3K
15:00 0.92 0.92 0.92 0.92 184.2K
Date Open Price High Price Low Price Close Price Volume
2025-09-26 0.94 0.95 0.92 0.92 47.7M
2025-09-25 0.94 0.96 0.93 0.95 25.0M
2025-09-24 0.91 0.95 0.90 0.94 52.7M
2025-09-23 0.93 0.93 0.89 0.92 52.5M
2025-09-22 0.89 0.92 0.89 0.92 70.7M
2025-09-19 0.89 0.90 0.88 0.89 46.7M
2025-09-18 0.88 0.92 0.87 0.89 52.3M
2025-09-17 0.87 0.89 0.86 0.88 44.2M
2025-09-16 0.86 0.88 0.86 0.87 51.2M
2025-09-15 0.86 0.87 0.86 0.86 23.9M
2025-09-12 0.85 0.87 0.85 0.86 60.9M
2025-09-11 0.81 0.85 0.80 0.85 61.8M
2025-09-10 0.79 0.81 0.79 0.80 40.6M
2025-09-09 0.80 0.80 0.78 0.79 50.6M
2025-09-08 0.80 0.81 0.79 0.81 77.8M
2025-09-05 0.77 0.81 0.77 0.81 158.2M
2025-09-04 0.82 0.82 0.76 0.77 145.9M
2025-09-03 0.83 0.84 0.81 0.82 114.3M
2025-09-02 0.86 0.87 0.82 0.83 81.8M
2025-09-01 0.86 0.87 0.84 0.86 117.7M
2025-08-29 0.85 0.86 0.84 0.85 58.2M
2025-08-28 0.82 0.86 0.81 0.86 94.5M
2025-08-27 0.83 0.85 0.82 0.82 98.9M
2025-08-26 0.81 0.83 0.81 0.82 64.2M
2025-08-25 0.82 0.83 0.80 0.82 153.7M
2025-08-22 0.76 0.80 0.76 0.80 169.4M
2025-08-21 0.77 0.78 0.76 0.76 79.4M
2025-08-20 0.74 0.77 0.73 0.77 52.1M
2025-08-19 0.75 0.76 0.74 0.75 22.7M
2025-08-18 0.74 0.76 0.73 0.75 59.5M
2025-08-15 0.71 0.73 0.71 0.73 49.2M
2025-08-14 0.72 0.73 0.72 0.72 55.3M
2025-08-13 0.71 0.72 0.71 0.72 46.7M
2025-08-12 0.70 0.71 0.69 0.71 37.6M
2025-08-11 0.68 0.70 0.68 0.70 23.4M
2025-08-08 0.69 0.69 0.68 0.69 12.0M
2025-08-07 0.70 0.70 0.69 0.69 34.3M
2025-08-06 0.69 0.69 0.69 0.69 24.2M
2025-08-05 0.69 0.69 0.68 0.69 29.2M
2025-08-04 0.68 0.69 0.68 0.69 18.4M
2025-08-01 0.69 0.69 0.68 0.68 32.6M
2025-07-31 0.69 0.70 0.69 0.69 33.4M
2025-07-30 0.70 0.70 0.69 0.69 28.4M
2025-07-29 0.69 0.70 0.68 0.70 26.8M
2025-07-28 0.69 0.69 0.68 0.69 40.2M
2025-07-25 0.68 0.69 0.67 0.69 42.4M
2025-07-24 0.67 0.68 0.67 0.68 19.7M
2025-07-23 0.67 0.67 0.66 0.67 16.7M
2025-07-22 0.67 0.67 0.66 0.67 17.6M
2025-07-21 0.67 0.67 0.66 0.67 20.6M
2025-07-18 0.67 0.68 0.66 0.67 22.6M
2025-07-17 0.65 0.67 0.65 0.67 46.6M
2025-07-16 0.65 0.66 0.65 0.65 48.6M
2025-07-15 0.65 0.66 0.65 0.66 34.5M
2025-07-14 0.65 0.65 0.65 0.65 12.5M
2025-07-11 0.64 0.65 0.64 0.65 20.3M
2025-07-10 0.65 0.65 0.64 0.64 19.0M
2025-07-09 0.65 0.65 0.64 0.65 20.8M
2025-07-08 0.64 0.65 0.64 0.65 27.2M
2025-07-07 0.64 0.64 0.63 0.64 13.6M
2025-07-04 0.64 0.65 0.64 0.64 36.4M
2025-07-03 0.63 0.64 0.63 0.64 23.3M
2025-07-02 0.64 0.64 0.63 0.63 32.1M
2025-07-01 0.65 0.65 0.64 0.64 22.1M
2025-06-30 0.64 0.65 0.64 0.65 19.4M
2025-06-27 0.63 0.64 0.63 0.64 56.6M
2025-06-26 0.64 0.64 0.63 0.64 17.2M
2025-06-25 0.63 0.64 0.62 0.64 28.9M
2025-06-24 0.61 0.63 0.61 0.63 20.2M
2025-06-23 0.61 0.61 0.60 0.61 16.7M
2025-06-20 0.62 0.62 0.61 0.61 12.6M
2025-06-19 0.62 0.62 0.61 0.62 15.0M
2025-06-18 0.61 0.62 0.61 0.62 22.9M
2025-06-17 0.61 0.62 0.61 0.61 18.9M
2025-06-16 0.61 0.62 0.61 0.61 10.6M
2025-06-13 0.61 0.61 0.61 0.61 19.4M
2025-06-12 0.62 0.62 0.61 0.61 33.8M
2025-06-11 0.61 0.62 0.61 0.62 19.4M
2025-06-10 0.63 0.63 0.61 0.61 80.8M
2025-06-09 0.63 0.63 0.62 0.63 19.0M
2025-06-06 0.62 0.62 0.62 0.62 27.0M
2025-06-05 0.61 0.62 0.61 0.62 38.2M
2025-06-04 0.60 0.61 0.60 0.61 36.8M
2025-06-03 0.60 0.61 0.60 0.60 24.0M
2025-05-30 0.61 0.61 0.60 0.60 28.4M
2025-05-29 0.60 0.61 0.60 0.61 21.5M
2025-05-28 0.60 0.60 0.60 0.60 15.4M
2025-05-27 0.61 0.61 0.60 0.60 22.2M
2025-05-26 0.60 0.61 0.60 0.61 12.9M
2025-05-23 0.61 0.61 0.60 0.60 22.6M
2025-05-22 0.61 0.62 0.61 0.61 16.8M
2025-05-21 0.62 0.62 0.61 0.61 19.5M
2025-05-20 0.62 0.62 0.61 0.62 13.4M
2025-05-19 0.61 0.62 0.61 0.62 19.9M
2025-05-16 0.62 0.62 0.61 0.62 12.5M
2025-05-15 0.63 0.63 0.62 0.62 113.5M
2025-05-14 0.63 0.64 0.62 0.63 34.1M
2025-05-13 0.64 0.64 0.63 0.63 20.4M
2025-05-12 0.62 0.63 0.62 0.63 19.4M
2025-05-09 0.63 0.63 0.62 0.62 34.9M
2025-05-08 0.63 0.64 0.63 0.63 36.0M
2025-05-07 0.64 0.65 0.63 0.63 36.2M
2025-05-06 0.62 0.63 0.62 0.63 29.6M
2025-04-30 0.61 0.62 0.61 0.62 18.2M
2025-04-29 0.60 0.61 0.60 0.61 16.3M
2025-04-28 0.61 0.61 0.60 0.61 32.2M
2025-04-25 0.61 0.61 0.60 0.61 36.2M
2025-04-24 0.62 0.62 0.60 0.61 15.9M
2025-04-23 0.61 0.62 0.61 0.61 41.0M
2025-04-22 0.62 0.62 0.61 0.61 19.6M
2025-04-21 0.61 0.62 0.60 0.62 18.9M
2025-04-18 0.61 0.61 0.60 0.61 13.0M
2025-04-17 0.60 0.61 0.60 0.61 25.6M
2025-04-16 0.61 0.61 0.60 0.61 16.4M
2025-04-15 0.61 0.61 0.60 0.61 21.5M
2025-04-14 0.62 0.62 0.61 0.61 21.4M
2025-04-11 0.59 0.62 0.59 0.61 42.8M
2025-04-10 0.60 0.61 0.59 0.60 43.9M
2025-04-09 0.55 0.59 0.54 0.58 30.6M
2025-04-08 0.56 0.58 0.55 0.56 42.7M
2025-04-07 0.59 0.60 0.57 0.57 82.2M
2025-04-03 0.64 0.65 0.63 0.63 36.1M
2025-04-02 0.65 0.65 0.64 0.65 27.5M
2025-04-01 0.65 0.65 0.65 0.65 55.2M
2025-03-31 0.65 0.65 0.64 0.65 29.6M
2025-03-28 0.66 0.66 0.65 0.65 27.5M
2025-03-27 0.65 0.66 0.65 0.66 22.4M
2025-03-26 0.65 0.66 0.65 0.65 30.8M
2025-03-25 0.67 0.67 0.65 0.65 51.5M
2025-03-24 0.66 0.67 0.65 0.67 82.8M
2025-03-21 0.68 0.68 0.66 0.66 85.9M
2025-03-20 0.69 0.69 0.68 0.68 21.0M
2025-03-19 0.70 0.70 0.69 0.69 34.4M
2025-03-18 0.70 0.70 0.70 0.70 52.1M
2025-03-17 0.70 0.70 0.69 0.70 26.3M
2025-03-14 0.68 0.70 0.68 0.69 41.4M
2025-03-13 0.70 0.70 0.68 0.68 68.4M
2025-03-12 0.70 0.71 0.70 0.70 26.3M
2025-03-11 0.69 0.70 0.69 0.70 40.4M
2025-03-10 0.70 0.71 0.69 0.70 31.9M
2025-03-07 0.71 0.71 0.70 0.70 37.2M
2025-03-06 0.70 0.72 0.70 0.71 54.2M
2025-03-05 0.69 0.70 0.68 0.69 39.8M
2025-03-04 0.67 0.69 0.67 0.69 74.3M
2025-03-03 0.68 0.69 0.67 0.68 108.9M
2025-02-28 0.71 0.71 0.68 0.68 267.9M
2025-02-27 0.72 0.73 0.70 0.71 49.2M
2025-02-26 0.72 0.73 0.71 0.72 63.0M
2025-02-25 0.71 0.73 0.71 0.72 60.4M
2025-02-24 0.72 0.73 0.72 0.72 81.3M
2025-02-21 0.70 0.73 0.70 0.72 118.1M
2025-02-20 0.69 0.70 0.69 0.70 73.7M
2025-02-19 0.68 0.70 0.67 0.69 56.2M
2025-02-18 0.69 0.69 0.67 0.67 74.5M
2025-02-17 0.69 0.69 0.68 0.69 75.5M
2025-02-14 0.67 0.68 0.67 0.68 65.9M
2025-02-13 0.69 0.69 0.67 0.67 50.9M
2025-02-12 0.67 0.69 0.67 0.69 53.6M
2025-02-11 0.68 0.68 0.67 0.67 30.9M
2025-02-10 0.67 0.68 0.67 0.68 51.1M
2025-02-07 0.66 0.68 0.66 0.67 109.9M
2025-02-06 0.64 0.66 0.63 0.66 57.6M
2025-02-05 0.64 0.64 0.63 0.64 67.1M
2025-01-27 0.64 0.64 0.62 0.62 55.7M
2025-01-24 0.62 0.64 0.62 0.64 38.1M
2025-01-23 0.64 0.65 0.62 0.62 46.5M
2025-01-22 0.63 0.64 0.63 0.64 48.6M
2025-01-21 0.62 0.63 0.62 0.63 90.8M
2025-01-20 0.62 0.63 0.62 0.62 31.0M
2025-01-17 0.60 0.62 0.60 0.62 40.4M
2025-01-16 0.61 0.62 0.60 0.61 42.0M
2025-01-15 0.62 0.62 0.61 0.61 51.9M
2025-01-14 0.59 0.62 0.59 0.62 161.7M
2025-01-13 0.58 0.60 0.58 0.59 62.8M
2025-01-10 0.60 0.61 0.59 0.59 31.5M
2025-01-09 0.60 0.61 0.60 0.60 54.3M
2025-01-08 0.60 0.61 0.58 0.60 75.6M
2025-01-07 0.58 0.60 0.58 0.60 36.3M
2025-01-06 0.59 0.59 0.58 0.58 33.0M
2025-01-03 0.60 0.60 0.58 0.59 86.9M
2025-01-02 0.62 0.63 0.59 0.60 114.0M