GF SSE STAR 50

588060
🏛️ china →
0.93
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 0.62 0.62 0.61 0.62 34.5M
2022-12-29 0.61 0.62 0.61 0.62 44.2M
2022-12-28 0.61 0.61 0.61 0.61 35.7M
2022-12-27 0.61 0.62 0.61 0.62 52.7M
2022-12-26 0.59 0.61 0.59 0.61 66.3M
2022-12-23 0.59 0.60 0.59 0.59 50.5M
2022-12-22 0.61 0.61 0.59 0.60 43.9M
2022-12-21 0.61 0.61 0.60 0.60 45.7M
2022-12-20 0.61 0.61 0.61 0.61 37.1M
2022-12-19 0.62 0.63 0.61 0.61 62.9M
2022-12-16 0.63 0.63 0.62 0.63 50.2M
2022-12-15 0.63 0.64 0.63 0.63 92.3M
2022-12-14 0.64 0.64 0.63 0.63 62.1M
2022-12-13 0.64 0.64 0.63 0.63 60.4M
2022-12-12 0.64 0.65 0.64 0.64 68.0M
2022-12-09 0.64 0.64 0.64 0.64 64.0M
2022-12-08 0.64 0.64 0.64 0.64 59.8M
2022-12-07 0.64 0.65 0.64 0.64 42.9M
2022-12-06 0.65 0.65 0.64 0.65 57.8M
2022-12-05 0.65 0.66 0.64 0.65 87.7M
2022-12-02 0.65 0.66 0.65 0.65 28.8M
2022-12-01 0.65 0.65 0.65 0.65 43.4M
2022-11-30 0.64 0.64 0.64 0.64 34.9M
2022-11-29 0.64 0.65 0.64 0.64 64.5M
2022-11-28 0.64 0.64 0.63 0.64 31.9M
2022-11-25 0.65 0.66 0.64 0.65 36.4M
2022-11-24 0.66 0.66 0.65 0.65 19.4M
2022-11-23 0.65 0.66 0.64 0.65 28.8M
2022-11-22 0.66 0.66 0.65 0.66 17.5M
2022-11-21 0.66 0.66 0.66 0.66 12.6M
2022-11-18 0.67 0.67 0.66 0.66 29.5M
2022-11-17 0.67 0.67 0.65 0.67 50.2M
2022-11-16 0.68 0.68 0.66 0.67 29.7M
2022-11-15 0.66 0.68 0.66 0.68 53.6M
2022-11-14 0.66 0.66 0.65 0.66 43.8M
2022-11-11 0.67 0.68 0.66 0.66 53.5M
2022-11-10 0.67 0.67 0.66 0.66 55.1M
2022-11-09 0.67 0.68 0.67 0.67 26.3M
2022-11-08 0.68 0.69 0.67 0.67 70.1M
2022-11-07 0.69 0.69 0.68 0.68 29.6M
2022-11-04 0.68 0.69 0.67 0.69 31.0M
2022-11-03 0.67 0.68 0.66 0.67 36.6M
2022-11-02 0.66 0.67 0.66 0.67 37.3M
2022-11-01 0.65 0.66 0.65 0.66 43.9M
2022-10-31 0.66 0.66 0.65 0.65 52.1M
2022-10-28 0.65 0.65 0.64 0.65 35.2M
2022-10-27 0.65 0.66 0.64 0.65 40.5M
2022-10-26 0.63 0.65 0.62 0.64 26.4M
2022-10-25 0.62 0.63 0.61 0.63 18.6M
2022-10-24 0.63 0.64 0.62 0.63 27.2M
2022-10-21 0.62 0.63 0.61 0.63 24.7M
2022-10-20 0.61 0.63 0.60 0.62 27.7M
2022-10-19 0.62 0.62 0.61 0.61 17.2M
2022-10-18 0.63 0.63 0.61 0.62 17.7M
2022-10-17 0.61 0.62 0.61 0.62 21.0M
2022-10-14 0.61 0.62 0.60 0.61 27.5M
2022-10-13 0.61 0.61 0.59 0.60 13.9M
2022-10-12 0.58 0.60 0.56 0.60 11.7M
2022-10-11 0.58 0.58 0.57 0.58 9.4M
2022-10-10 0.61 0.61 0.58 0.58 11.3M
2022-09-30 0.62 0.62 0.61 0.61 8.4M
2022-09-29 0.62 0.63 0.62 0.62 8.8M
2022-09-28 0.63 0.63 0.62 0.62 5.1M
2022-09-27 0.62 0.63 0.62 0.63 8.8M
2022-09-26 0.62 0.63 0.61 0.62 6.6M
2022-09-23 0.63 0.63 0.61 0.62 4.8M
2022-09-22 0.63 0.63 0.62 0.63 4.7M
2022-09-21 0.63 0.63 0.62 0.63 7.1M
2022-09-20 0.63 0.64 0.63 0.63 6.0M
2022-09-19 0.64 0.65 0.62 0.63 12.0M
2022-09-16 0.65 0.66 0.64 0.64 6.8M
2022-09-15 0.67 0.67 0.64 0.65 12.9M
2022-09-14 0.65 0.67 0.65 0.66 6.0M