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
2023-12-29 0.54 0.55 0.54 0.54 195.1M
2023-12-28 0.53 0.54 0.53 0.54 310.9M
2023-12-27 0.53 0.53 0.53 0.53 148.2M
2023-12-26 0.53 0.54 0.53 0.53 293.6M
2023-12-25 0.54 0.54 0.53 0.54 159.5M
2023-12-22 0.54 0.54 0.54 0.54 166.2M
2023-12-21 0.53 0.54 0.53 0.54 222.4M
2023-12-20 0.54 0.54 0.53 0.53 265.2M
2023-12-19 0.54 0.54 0.54 0.54 186.9M
2023-12-18 0.54 0.54 0.54 0.54 241.6M
2023-12-15 0.55 0.55 0.54 0.54 210.8M
2023-12-14 0.55 0.56 0.55 0.55 239.0M
2023-12-13 0.56 0.56 0.55 0.55 217.9M
2023-12-12 0.56 0.56 0.55 0.56 172.6M
2023-12-11 0.55 0.56 0.55 0.56 196.4M
2023-12-08 0.54 0.55 0.54 0.55 226.8M
2023-12-07 0.54 0.54 0.54 0.54 174.9M
2023-12-06 0.54 0.55 0.54 0.54 133.5M
2023-12-05 0.55 0.55 0.54 0.54 272.0M
2023-12-04 0.56 0.56 0.55 0.55 162.5M
2023-12-01 0.55 0.56 0.55 0.56 176.5M
2023-11-30 0.55 0.56 0.55 0.55 189.3M
2023-11-29 0.56 0.56 0.55 0.55 146.7M
2023-11-28 0.56 0.56 0.55 0.56 128.7M
2023-11-27 0.55 0.56 0.55 0.56 119.2M
2023-11-24 0.56 0.56 0.55 0.55 335.6M
2023-11-23 0.56 0.56 0.55 0.56 154.0M
2023-11-22 0.57 0.57 0.56 0.56 246.5M
2023-11-21 0.57 0.57 0.57 0.57 142.9M
2023-11-20 0.57 0.57 0.57 0.57 103.4M
2023-11-17 0.57 0.57 0.57 0.57 92.9M
2023-11-16 0.58 0.58 0.57 0.57 160.0M
2023-11-15 0.58 0.58 0.58 0.58 107.7M
2023-11-14 0.57 0.58 0.57 0.58 158.3M
2023-11-13 0.57 0.57 0.57 0.57 101.1M
2023-11-10 0.57 0.57 0.57 0.57 133.5M
2023-11-09 0.57 0.58 0.57 0.57 109.2M
2023-11-08 0.57 0.58 0.57 0.58 223.5M
2023-11-07 0.57 0.57 0.56 0.57 160.4M
2023-11-06 0.56 0.57 0.56 0.57 208.4M
2023-11-03 0.55 0.56 0.55 0.56 156.8M
2023-11-02 0.56 0.56 0.55 0.55 148.2M
2023-11-01 0.56 0.56 0.56 0.56 98.1M
2023-10-31 0.56 0.56 0.56 0.56 154.4M
2023-10-30 0.55 0.57 0.55 0.56 329.7M
2023-10-27 0.54 0.55 0.54 0.55 356.5M
2023-10-26 0.54 0.55 0.54 0.55 307.8M
2023-10-25 0.55 0.55 0.54 0.54 235.7M
2023-10-24 0.54 0.55 0.54 0.55 218.2M
2023-10-23 0.55 0.55 0.54 0.54 477.1M
2023-10-20 0.56 0.56 0.55 0.55 143.0M
2023-10-19 0.56 0.56 0.55 0.56 167.9M
2023-10-18 0.56 0.57 0.56 0.56 105.2M
2023-10-17 0.56 0.57 0.56 0.57 96.5M
2023-10-16 0.57 0.57 0.56 0.56 129.7M
2023-10-13 0.57 0.57 0.57 0.57 86.3M
2023-10-12 0.57 0.58 0.57 0.58 112.6M
2023-10-11 0.57 0.57 0.56 0.57 153.7M
2023-10-10 0.57 0.57 0.56 0.56 99.1M
2023-10-09 0.57 0.57 0.56 0.57 87.8M
2023-09-28 0.56 0.57 0.56 0.57 128.0M
2023-09-27 0.56 0.57 0.56 0.56 96.0M
2023-09-26 0.56 0.57 0.56 0.56 85.9M
2023-09-25 0.57 0.57 0.56 0.56 89.8M
2023-09-22 0.55 0.57 0.55 0.57 175.4M
2023-09-21 0.55 0.56 0.55 0.55 148.6M
2023-09-20 0.56 0.56 0.55 0.56 128.9M
2023-09-19 0.56 0.56 0.56 0.56 115.8M
2023-09-18 0.57 0.57 0.56 0.56 105.6M
2023-09-15 0.57 0.57 0.56 0.57 109.6M
2023-09-14 0.57 0.57 0.56 0.56 103.8M
2023-09-13 0.58 0.58 0.57 0.57 138.2M
2023-09-12 0.58 0.58 0.58 0.58 72.8M
2023-09-11 0.58 0.59 0.57 0.58 169.1M
2023-09-08 0.57 0.58 0.57 0.58 126.4M
2023-09-07 0.59 0.60 0.58 0.58 249.1M
2023-09-06 0.59 0.60 0.59 0.60 111.2M
2023-09-05 0.60 0.61 0.59 0.60 227.9M
2023-09-04 0.60 0.60 0.59 0.60 292.7M
2023-09-01 0.60 0.61 0.59 0.60 149.1M
2023-08-31 0.60 0.61 0.60 0.60 201.6M
2023-08-30 0.59 0.61 0.59 0.60 264.9M
2023-08-29 0.56 0.59 0.56 0.59 228.3M
2023-08-28 0.59 0.60 0.56 0.56 218.4M
2023-08-25 0.57 0.57 0.55 0.56 141.8M
2023-08-24 0.56 0.57 0.56 0.57 95.1M
2023-08-23 0.57 0.58 0.56 0.56 118.4M
2023-08-22 0.57 0.58 0.56 0.58 182.1M
2023-08-21 0.58 0.58 0.57 0.57 126.7M
2023-08-18 0.59 0.59 0.58 0.58 142.8M
2023-08-17 0.58 0.58 0.57 0.58 115.4M
2023-08-16 0.59 0.59 0.58 0.58 128.1M
2023-08-15 0.60 0.60 0.58 0.59 132.1M
2023-08-14 0.60 0.60 0.59 0.60 121.6M
2023-08-11 0.61 0.62 0.60 0.60 120.0M
2023-08-10 0.61 0.61 0.61 0.61 79.5M
2023-08-09 0.62 0.62 0.61 0.61 85.2M
2023-08-08 0.62 0.62 0.62 0.62 77.2M
2023-08-07 0.63 0.63 0.62 0.62 98.5M
2023-08-04 0.62 0.63 0.62 0.63 110.8M
2023-08-03 0.62 0.62 0.62 0.62 78.3M
2023-08-02 0.62 0.62 0.62 0.62 79.8M
2023-08-01 0.62 0.62 0.62 0.62 90.4M
2023-07-31 0.62 0.62 0.61 0.62 135.1M
2023-07-28 0.61 0.62 0.61 0.62 107.7M
2023-07-27 0.62 0.62 0.61 0.61 104.8M
2023-07-26 0.62 0.62 0.61 0.62 81.5M
2023-07-25 0.61 0.62 0.61 0.62 79.5M
2023-07-24 0.61 0.62 0.61 0.61 77.8M
2023-07-21 0.62 0.62 0.61 0.61 91.0M
2023-07-20 0.62 0.63 0.61 0.62 106.1M
2023-07-19 0.63 0.63 0.62 0.62 108.9M
2023-07-18 0.63 0.63 0.63 0.63 72.3M
2023-07-17 0.63 0.63 0.63 0.63 79.4M
2023-07-14 0.64 0.64 0.63 0.63 66.3M
2023-07-13 0.63 0.64 0.63 0.64 76.3M
2023-07-12 0.64 0.64 0.63 0.63 102.2M
2023-07-11 0.64 0.64 0.64 0.64 75.4M
2023-07-10 0.64 0.64 0.63 0.64 70.7M
2023-07-07 0.64 0.64 0.63 0.64 88.0M
2023-07-06 0.64 0.65 0.64 0.64 73.6M
2023-07-05 0.65 0.65 0.64 0.64 59.8M
2023-07-04 0.64 0.65 0.64 0.65 79.3M
2023-07-03 0.64 0.65 0.64 0.64 77.8M
2023-06-30 0.64 0.64 0.64 0.64 70.6M
2023-06-29 0.64 0.65 0.64 0.64 66.3M
2023-06-28 0.65 0.65 0.64 0.65 86.9M
2023-06-27 0.65 0.65 0.64 0.65 96.2M
2023-06-26 0.65 0.66 0.64 0.65 110.2M
2023-06-21 0.67 0.67 0.65 0.65 93.0M
2023-06-20 0.67 0.67 0.66 0.67 78.7M
2023-06-19 0.67 0.68 0.67 0.67 75.6M
2023-06-16 0.66 0.67 0.66 0.67 95.5M
2023-06-15 0.66 0.66 0.66 0.66 104.8M
2023-06-14 0.66 0.66 0.66 0.66 65.4M
2023-06-13 0.65 0.67 0.65 0.66 103.2M
2023-06-12 0.66 0.66 0.65 0.65 94.5M
2023-06-09 0.65 0.66 0.64 0.66 127.0M
2023-06-08 0.65 0.65 0.64 0.64 97.9M
2023-06-07 0.65 0.66 0.65 0.65 97.7M
2023-06-06 0.67 0.67 0.65 0.65 120.8M
2023-06-05 0.67 0.68 0.67 0.67 80.7M
2023-06-02 0.67 0.68 0.67 0.67 81.9M
2023-06-01 0.67 0.68 0.67 0.67 105.3M
2023-05-31 0.67 0.67 0.66 0.67 90.9M
2023-05-30 0.66 0.67 0.65 0.67 97.0M
2023-05-29 0.67 0.67 0.66 0.66 115.2M
2023-05-26 0.65 0.66 0.65 0.66 93.9M
2023-05-25 0.64 0.65 0.64 0.65 79.5M
2023-05-24 0.65 0.65 0.64 0.65 98.8M
2023-05-23 0.66 0.66 0.65 0.65 80.2M
2023-05-22 0.66 0.67 0.66 0.66 79.3M
2023-05-19 0.66 0.67 0.66 0.67 81.0M
2023-05-18 0.66 0.66 0.66 0.66 65.1M
2023-05-17 0.66 0.66 0.65 0.66 64.1M
2023-05-16 0.66 0.66 0.65 0.66 70.0M
2023-05-15 0.65 0.66 0.64 0.65 107.0M
2023-05-12 0.66 0.66 0.65 0.65 86.6M
2023-05-11 0.66 0.66 0.65 0.66 97.6M
2023-05-10 0.66 0.66 0.65 0.66 98.9M
2023-05-09 0.68 0.68 0.66 0.66 119.9M
2023-05-08 0.67 0.68 0.67 0.68 83.5M
2023-05-05 0.68 0.68 0.67 0.67 96.4M
2023-05-04 0.69 0.69 0.68 0.68 94.3M
2023-04-28 0.68 0.70 0.68 0.70 95.0M
2023-04-27 0.68 0.69 0.68 0.68 70.7M
2023-04-26 0.69 0.69 0.68 0.68 76.6M
2023-04-25 0.70 0.70 0.68 0.69 96.0M
2023-04-24 0.71 0.71 0.69 0.70 75.4M
2023-04-21 0.74 0.74 0.71 0.71 97.8M
2023-04-20 0.72 0.74 0.72 0.74 83.8M
2023-04-19 0.72 0.73 0.72 0.72 60.9M
2023-04-18 0.72 0.73 0.71 0.72 65.3M
2023-04-17 0.72 0.73 0.72 0.73 58.6M
2023-04-14 0.71 0.73 0.70 0.72 99.6M
2023-04-13 0.72 0.72 0.70 0.70 66.1M
2023-04-12 0.71 0.73 0.71 0.72 70.5M
2023-04-11 0.72 0.72 0.71 0.71 79.8M
2023-04-10 0.74 0.74 0.72 0.72 90.4M
2023-04-07 0.73 0.74 0.73 0.74 91.9M
2023-04-06 0.72 0.74 0.71 0.73 114.5M
2023-04-04 0.72 0.73 0.71 0.72 105.9M
2023-04-03 0.69 0.72 0.69 0.72 118.8M
2023-03-31 0.68 0.69 0.67 0.69 74.5M
2023-03-30 0.68 0.68 0.67 0.68 80.3M
2023-03-29 0.66 0.68 0.66 0.68 108.9M
2023-03-28 0.67 0.68 0.66 0.66 72.9M
2023-03-27 0.67 0.68 0.66 0.67 97.5M
2023-03-24 0.67 0.68 0.67 0.68 83.0M
2023-03-23 0.66 0.67 0.66 0.67 138.0M
2023-03-22 0.66 0.66 0.66 0.66 103.1M
2023-03-21 0.66 0.66 0.65 0.66 113.1M
2023-03-20 0.65 0.66 0.65 0.66 110.9M
2023-03-17 0.64 0.65 0.63 0.65 110.4M
2023-03-16 0.64 0.65 0.63 0.63 80.8M
2023-03-15 0.65 0.65 0.64 0.65 74.0M
2023-03-14 0.64 0.65 0.63 0.65 83.5M
2023-03-13 0.63 0.64 0.63 0.64 50.9M
2023-03-10 0.64 0.64 0.63 0.63 58.3M
2023-03-09 0.64 0.64 0.63 0.64 45.2M
2023-03-08 0.63 0.64 0.63 0.64 43.7M
2023-03-07 0.64 0.64 0.63 0.63 64.3M
2023-03-06 0.64 0.65 0.63 0.64 75.2M
2023-03-03 0.63 0.64 0.63 0.64 54.3M
2023-03-02 0.64 0.64 0.63 0.63 45.3M
2023-03-01 0.63 0.64 0.63 0.64 62.7M
2023-02-28 0.63 0.64 0.63 0.63 39.2M
2023-02-27 0.63 0.64 0.63 0.63 27.1M
2023-02-24 0.63 0.64 0.63 0.63 37.7M
2023-02-23 0.63 0.64 0.63 0.64 27.6M
2023-02-22 0.63 0.64 0.63 0.63 34.1M
2023-02-21 0.64 0.64 0.63 0.64 40.6M
2023-02-20 0.63 0.64 0.63 0.64 44.4M
2023-02-17 0.64 0.64 0.63 0.63 66.6M
2023-02-16 0.65 0.66 0.64 0.65 73.1M
2023-02-15 0.65 0.66 0.65 0.65 39.7M
2023-02-14 0.66 0.66 0.65 0.65 72.6M
2023-02-13 0.66 0.66 0.65 0.65 52.5M
2023-02-10 0.66 0.66 0.65 0.66 61.7M
2023-02-09 0.64 0.66 0.64 0.66 60.5M
2023-02-08 0.65 0.66 0.65 0.65 49.6M
2023-02-07 0.65 0.66 0.65 0.65 44.7M
2023-02-06 0.66 0.66 0.65 0.65 39.0M
2023-02-03 0.66 0.66 0.65 0.66 65.9M
2023-02-02 0.66 0.67 0.66 0.66 64.8M
2023-02-01 0.65 0.66 0.65 0.66 64.3M
2023-01-31 0.66 0.66 0.65 0.65 54.8M
2023-01-30 0.67 0.67 0.66 0.66 67.4M
2023-01-20 0.66 0.66 0.65 0.66 54.0M
2023-01-19 0.64 0.65 0.64 0.65 55.0M
2023-01-18 0.64 0.64 0.64 0.64 51.7M
2023-01-17 0.63 0.64 0.63 0.64 59.5M
2023-01-16 0.62 0.64 0.62 0.63 62.3M
2023-01-13 0.62 0.63 0.62 0.62 42.7M
2023-01-12 0.62 0.62 0.62 0.62 41.5M
2023-01-11 0.63 0.63 0.62 0.62 43.2M
2023-01-10 0.63 0.64 0.63 0.63 30.1M
2023-01-09 0.63 0.64 0.63 0.63 86.4M
2023-01-06 0.63 0.64 0.63 0.63 87.2M
2023-01-05 0.62 0.63 0.62 0.63 50.4M
2023-01-04 0.63 0.63 0.62 0.62 41.1M
2023-01-03 0.61 0.63 0.61 0.63 60.0M