GF Shanghai Gold

518600
🏛️ china →
8.50
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 4.59 4.61 4.58 4.60 1.0M
2023-12-28 4.63 4.69 4.63 4.63 0.7M
2023-12-27 4.60 4.62 4.60 4.62 1.0M
2023-12-26 4.59 4.65 4.59 4.60 0.1M
2023-12-25 4.59 4.65 4.54 4.59 0.1M
2023-12-22 4.59 4.60 4.58 4.58 0.1M
2023-12-21 4.55 4.57 4.55 4.56 0.2M
2023-12-20 4.56 4.57 4.55 4.56 0.5M
2023-12-19 4.56 4.56 4.54 4.55 0.3M
2023-12-18 4.53 4.54 4.52 4.54 0.2M
2023-12-15 4.56 4.56 4.54 4.55 0.2M
2023-12-14 4.55 4.55 4.54 4.55 0.2M
2023-12-13 4.48 4.54 4.48 4.48 0.0M
2023-12-12 4.49 4.49 4.47 4.49 0.9M
2023-12-11 4.49 4.51 4.49 4.51 0.1M
2023-12-08 4.53 4.55 4.53 4.54 0.0M
2023-12-07 4.58 4.58 4.53 4.53 0.1M
2023-12-06 4.52 4.54 4.52 4.53 0.1M
2023-12-05 4.56 4.56 4.54 4.54 0.2M
2023-12-04 4.61 4.66 4.59 4.59 1.4M
2023-12-01 4.54 4.55 4.54 4.55 0.1M
2023-11-30 4.56 4.56 4.55 4.55 0.1M
2023-11-29 4.54 4.56 4.54 4.55 1.5M
2023-11-28 4.50 4.52 4.50 4.51 5.1M
2023-11-27 4.55 4.55 4.49 4.50 0.2M
2023-11-24 4.45 4.46 4.45 4.46 0.2M
2023-11-23 4.47 4.47 4.45 4.45 0.1M
2023-11-22 4.49 4.49 4.46 4.46 4.8M
2023-11-21 4.48 4.48 4.47 4.48 0.1M
2023-11-20 4.50 4.51 4.48 4.48 0.1M
2023-11-17 4.53 4.58 4.53 4.53 0.1M
2023-11-16 4.53 4.53 4.51 4.51 0.1M
2023-11-15 4.51 4.53 4.51 4.53 0.1M
2023-11-14 4.51 4.51 4.50 4.51 0.4M
2023-11-13 4.44 4.50 4.44 4.49 0.2M
2023-11-10 4.50 4.51 4.50 4.51 0.7M
2023-11-09 4.51 4.51 4.48 4.48 0.2M
2023-11-08 4.53 4.53 4.51 4.51 0.6M
2023-11-07 4.53 4.55 4.50 4.53 0.1M
2023-11-06 4.56 4.62 4.55 4.55 0.2M
2023-11-03 4.56 4.57 4.56 4.57 0.1M
2023-11-02 4.56 4.57 4.56 4.57 0.6M
2023-11-01 4.57 4.57 4.55 4.56 0.2M
2023-10-31 4.57 4.62 4.57 4.58 0.3M
2023-10-30 4.59 4.62 4.56 4.56 0.5M
2023-10-27 4.55 4.56 4.55 4.56 0.7M
2023-10-26 4.56 4.62 4.53 4.55 1.0M
2023-10-25 4.53 4.55 4.48 4.48 0.4M
2023-10-24 4.56 4.56 4.52 4.54 0.1M
2023-10-23 4.55 4.55 4.49 4.54 0.7M
2023-10-20 4.54 4.58 4.54 4.56 0.5M
2023-10-19 4.60 4.60 4.51 4.51 0.4M
2023-10-18 4.48 4.49 4.47 4.47 0.5M
2023-10-17 4.45 4.45 4.43 4.44 1.7M
2023-10-16 4.43 4.49 4.42 4.43 1.4M
2023-10-13 4.34 4.37 4.34 4.36 1.1M
2023-10-12 4.33 4.36 4.33 4.36 0.2M
2023-10-11 4.32 4.32 4.32 4.32 0.1M
2023-10-10 4.36 4.39 4.30 4.31 1.7M
2023-10-09 4.28 4.38 4.28 4.36 2.0M
2023-09-28 4.47 4.47 4.22 4.38 1.2M
2023-09-27 4.54 4.55 4.47 4.48 1.8M
2023-09-26 4.56 4.56 4.55 4.56 0.2M
2023-09-25 4.54 4.56 4.54 4.56 0.0M
2023-09-22 4.55 4.55 4.52 4.54 0.4M
2023-09-21 4.56 4.58 4.54 4.54 0.4M
2023-09-20 4.54 4.57 4.54 4.56 0.1M
2023-09-19 4.52 4.54 4.52 4.53 0.5M
2023-09-18 4.51 4.53 4.48 4.51 1.0M
2023-09-15 4.62 4.63 4.51 4.52 1.4M
2023-09-14 4.61 4.61 4.53 4.57 0.4M
2023-09-13 4.52 4.53 4.52 4.53 1.0M
2023-09-12 4.44 4.51 4.44 4.51 0.1M
2023-09-11 4.51 4.51 4.50 4.51 0.2M
2023-09-08 4.50 4.51 4.50 4.50 0.3M
2023-09-07 4.48 4.48 4.46 4.47 0.6M
2023-09-06 4.46 4.48 4.46 4.47 0.1M
2023-09-05 4.50 4.50 4.47 4.48 0.8M
2023-09-04 4.38 4.49 4.38 4.48 0.3M
2023-09-01 4.45 4.46 4.45 4.46 0.8M
2023-08-31 4.46 4.46 4.46 4.46 0.2M
2023-08-30 4.44 4.45 4.44 4.45 0.9M
2023-08-29 4.42 4.44 4.42 4.44 3.1M
2023-08-28 4.37 4.43 4.37 4.42 0.5M
2023-08-25 4.43 4.43 4.41 4.41 1.0M
2023-08-24 4.46 4.46 4.43 4.43 0.1M
2023-08-23 4.41 4.42 4.40 4.42 2.2M
2023-08-22 4.46 4.46 4.40 4.41 0.5M
2023-08-21 4.41 4.41 4.39 4.41 0.5M
2023-08-18 4.41 4.41 4.38 4.39 0.0M
2023-08-17 4.38 4.41 4.38 4.41 0.1M
2023-08-16 4.40 4.41 4.40 4.40 0.0M
2023-08-15 4.40 4.40 4.38 4.39 0.3M
2023-08-14 4.39 4.40 4.38 4.40 0.2M
2023-08-11 4.37 4.39 4.37 4.39 0.2M
2023-08-10 4.37 4.37 4.37 4.37 0.0M
2023-08-09 4.38 4.39 4.38 4.38 0.2M
2023-08-08 4.44 4.44 4.39 4.39 0.0M
2023-08-07 4.35 4.40 4.33 4.38 0.3M
2023-08-04 4.33 4.46 4.33 4.38 0.1M
2023-08-03 4.39 4.39 4.37 4.38 0.0M
2023-08-02 4.39 4.41 4.39 4.40 0.3M
2023-08-01 4.40 4.41 4.40 4.40 0.0M
2023-07-31 4.38 4.40 4.38 4.39 0.5M
2023-07-28 4.38 4.40 4.38 4.38 0.0M
2023-07-27 4.42 4.43 4.41 4.43 0.3M
2023-07-26 4.41 4.42 4.41 4.42 0.1M
2023-07-25 4.40 4.41 4.39 4.40 0.4M
2023-07-24 4.42 4.46 4.41 4.42 0.2M
2023-07-21 4.41 4.42 4.41 4.42 0.1M
2023-07-20 4.44 4.45 4.43 4.44 0.2M
2023-07-19 4.43 4.45 4.43 4.44 0.9M
2023-07-18 4.38 4.39 4.38 4.39 0.0M
2023-07-17 4.37 4.38 4.37 4.37 0.3M
2023-07-14 4.38 4.39 4.36 4.37 0.2M
2023-07-13 4.36 4.39 4.36 4.39 0.8M
2023-07-12 4.36 4.36 4.35 4.35 0.2M
2023-07-11 4.35 4.36 4.35 4.36 0.4M
2023-07-10 4.33 4.36 4.33 4.35 0.8M
2023-07-07 4.35 4.35 4.32 4.33 0.2M
2023-07-06 4.33 4.35 4.33 4.35 0.4M
2023-07-05 4.33 4.35 4.33 4.34 0.1M
2023-07-04 4.34 4.35 4.33 4.34 0.3M
2023-07-03 4.33 4.43 4.33 4.34 0.4M
2023-06-30 4.32 4.33 4.32 4.32 0.2M
2023-06-29 4.32 4.33 4.32 4.32 0.4M
2023-06-28 4.31 4.32 4.31 4.31 0.1M
2023-06-27 4.40 4.40 4.32 4.32 0.1M
2023-06-26 4.34 4.46 4.32 4.32 0.1M
2023-06-21 4.34 4.35 4.33 4.34 0.2M
2023-06-20 4.34 4.36 4.34 4.35 0.3M
2023-06-19 4.34 4.35 4.34 4.35 0.9M
2023-06-16 4.34 4.35 4.34 4.34 0.5M
2023-06-15 4.33 4.33 4.31 4.32 0.2M
2023-06-14 4.34 4.35 4.34 4.34 0.4M
2023-06-13 4.36 4.37 4.36 4.37 0.0M
2023-06-12 4.35 4.36 4.34 4.36 0.2M
2023-06-09 4.32 4.36 4.32 4.36 0.8M
2023-06-08 4.32 4.33 4.31 4.32 0.6M
2023-06-07 4.35 4.36 4.34 4.34 1.1M
2023-06-06 4.33 4.34 4.33 4.34 0.6M
2023-06-05 4.32 4.32 4.30 4.30 0.4M
2023-06-02 4.37 4.37 4.35 4.36 1.3M
2023-06-01 4.35 4.36 4.34 4.34 0.7M
2023-05-31 4.33 4.36 4.33 4.34 0.4M
2023-05-30 4.29 4.31 4.28 4.29 2.4M
2023-05-29 4.29 4.30 4.29 4.29 0.4M
2023-05-26 4.30 4.30 4.28 4.29 0.7M
2023-05-25 4.32 4.33 4.32 4.33 0.0M
2023-05-24 4.35 4.36 4.34 4.34 0.1M
2023-05-23 4.32 4.32 4.31 4.32 0.4M
2023-05-22 4.35 4.35 4.33 4.34 0.7M
2023-05-19 4.31 4.33 4.31 4.32 1.0M
2023-05-18 4.34 4.35 4.33 4.33 0.7M
2023-05-17 4.34 4.36 4.34 4.35 0.3M
2023-05-16 4.38 4.39 4.35 4.36 0.4M
2023-05-15 4.37 4.38 4.37 4.38 0.4M
2023-05-12 4.37 4.37 4.35 4.36 0.8M
2023-05-11 4.39 4.40 4.39 4.39 0.1M
2023-05-10 4.38 4.40 4.37 4.37 0.5M
2023-05-09 4.32 4.38 4.32 4.36 1.0M
2023-05-08 4.34 4.36 4.34 4.36 0.7M
2023-05-05 4.40 4.41 4.37 4.40 1.2M
2023-05-04 4.37 4.51 4.37 4.39 1.6M
2023-04-28 4.29 4.30 4.28 4.29 0.5M
2023-04-27 4.32 4.33 4.31 4.32 1.3M
2023-04-26 4.32 4.32 4.31 4.32 0.7M
2023-04-25 4.33 4.33 4.29 4.30 1.0M
2023-04-24 4.26 4.28 4.26 4.26 0.7M
2023-04-21 4.30 4.33 4.28 4.28 2.4M
2023-04-20 4.30 4.30 4.28 4.30 1.1M
2023-04-19 4.32 4.32 4.29 4.30 0.6M
2023-04-18 4.35 4.35 4.28 4.30 1.0M
2023-04-17 4.34 4.34 4.29 4.31 0.9M
2023-04-14 4.38 4.38 4.34 4.36 3.2M
2023-04-13 4.34 4.34 4.30 4.34 0.4M
2023-04-12 4.32 4.35 4.32 4.34 0.4M
2023-04-11 4.28 4.31 4.28 4.30 1.3M
2023-04-10 4.29 4.29 4.24 4.27 1.5M
2023-04-07 4.31 4.32 4.31 4.31 0.7M
2023-04-06 4.31 4.33 4.31 4.32 1.5M
2023-04-04 4.24 4.26 4.24 4.26 0.3M
2023-04-03 4.25 4.25 4.20 4.22 0.1M
2023-03-31 4.26 4.27 4.24 4.27 0.6M
2023-03-30 4.23 4.24 4.23 4.24 0.6M
2023-03-29 4.20 4.25 4.20 4.23 0.1M
2023-03-28 4.24 4.24 4.22 4.22 0.4M
2023-03-27 4.26 4.26 4.24 4.24 0.5M
2023-03-24 4.27 4.28 4.26 4.26 0.6M
2023-03-23 4.24 4.28 4.24 4.25 0.8M
2023-03-22 4.25 4.25 4.20 4.22 1.7M
2023-03-21 4.30 4.31 4.28 4.28 2.1M
2023-03-20 4.29 4.32 4.26 4.32 1.9M
2023-03-17 4.18 4.19 4.17 4.19 1.0M
2023-03-16 4.16 4.19 4.16 4.18 1.6M
2023-03-15 4.13 4.14 4.13 4.14 0.5M
2023-03-14 4.13 4.14 4.12 4.14 1.4M
2023-03-13 4.11 4.11 4.09 4.09 1.1M
2023-03-10 4.06 4.06 4.05 4.06 0.8M
2023-03-09 4.03 4.03 4.03 4.03 0.6M
2023-03-08 4.03 4.03 4.03 4.03 0.7M
2023-03-07 4.07 4.08 4.07 4.07 0.3M
2023-03-06 4.07 4.08 4.06 4.07 0.6M
2023-03-03 4.04 4.05 4.03 4.04 0.5M
2023-03-02 4.02 4.04 4.02 4.02 0.2M
2023-03-01 4.03 4.03 4.02 4.03 0.1M
2023-02-28 4.02 4.02 4.01 4.02 1.0M
2023-02-27 4.01 4.02 4.01 4.01 0.1M
2023-02-24 4.02 4.03 4.02 4.02 5.1M
2023-02-23 4.01 4.13 4.00 4.01 1.4M
2023-02-22 4.01 4.02 4.01 4.02 0.5M
2023-02-21 4.01 4.01 4.01 4.01 0.5M
2023-02-20 3.99 4.02 3.99 4.01 0.3M
2023-02-17 4.00 4.00 3.99 3.99 0.9M
2023-02-16 4.00 4.01 4.00 4.00 0.6M
2023-02-15 4.01 4.02 4.00 4.01 0.5M
2023-02-14 4.01 4.02 4.00 4.02 0.2M
2023-02-13 4.02 4.02 4.01 4.02 0.7M
2023-02-10 4.03 4.03 3.99 3.99 0.1M
2023-02-09 4.01 4.03 4.01 4.02 1.0M
2023-02-08 4.01 4.02 4.01 4.01 0.1M
2023-02-07 4.02 4.02 4.01 4.02 1.0M
2023-02-06 4.08 4.08 4.02 4.02 1.6M
2023-02-03 4.09 4.09 4.07 4.08 0.4M
2023-02-02 4.13 4.13 4.10 4.12 0.6M
2023-02-01 4.07 4.09 4.07 4.09 0.9M
2023-01-31 4.10 4.10 4.07 4.07 0.1M
2023-01-30 4.09 4.10 4.09 4.10 1.4M
2023-01-20 4.11 4.11 4.09 4.10 0.6M
2023-01-19 4.06 4.08 4.06 4.07 0.3M
2023-01-18 4.07 4.08 4.05 4.06 0.2M
2023-01-17 4.07 4.07 4.07 4.07 0.3M
2023-01-16 4.05 4.07 4.05 4.05 0.4M
2023-01-13 4.03 4.03 4.03 4.03 0.0M
2023-01-12 4.02 4.03 4.01 4.03 0.3M
2023-01-11 4.02 4.03 4.02 4.03 0.3M
2023-01-10 4.02 4.02 4.01 4.02 0.3M
2023-01-09 4.03 4.03 4.02 4.02 0.9M
2023-01-06 3.98 3.98 3.97 3.98 1.2M
2023-01-05 4.02 4.02 4.01 4.01 0.2M
2023-01-04 4.00 4.01 4.00 4.01 0.5M
2023-01-03 3.98 3.99 3.98 3.99 0.2M