Guotai CSI All Share Communications

515880
🏛️ china →
2.70
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 0.82 0.83 0.82 0.82 37.4M
2022-12-29 0.81 0.82 0.81 0.82 29.4M
2022-12-28 0.82 0.82 0.81 0.82 28.3M
2022-12-27 0.81 0.82 0.81 0.82 36.0M
2022-12-26 0.80 0.81 0.80 0.81 38.2M
2022-12-23 0.79 0.80 0.79 0.79 53.9M
2022-12-22 0.82 0.82 0.80 0.80 45.5M
2022-12-21 0.82 0.83 0.81 0.82 37.2M
2022-12-20 0.82 0.83 0.82 0.82 32.6M
2022-12-19 0.83 0.84 0.82 0.82 32.8M
2022-12-16 0.85 0.85 0.83 0.83 44.8M
2022-12-15 0.85 0.85 0.84 0.85 36.9M
2022-12-14 0.85 0.86 0.84 0.85 30.8M
2022-12-13 0.86 0.86 0.85 0.85 37.9M
2022-12-12 0.85 0.87 0.85 0.86 38.1M
2022-12-09 0.86 0.86 0.85 0.86 44.4M
2022-12-08 0.86 0.86 0.86 0.86 31.7M
2022-12-07 0.87 0.87 0.86 0.86 43.9M
2022-12-06 0.88 0.88 0.87 0.88 44.6M
2022-12-05 0.88 0.88 0.87 0.88 57.5M
2022-12-02 0.86 0.88 0.86 0.87 45.9M
2022-12-01 0.86 0.87 0.86 0.86 51.0M
2022-11-30 0.85 0.86 0.84 0.85 37.7M
2022-11-29 0.84 0.85 0.84 0.85 45.8M
2022-11-28 0.83 0.84 0.82 0.84 46.5M
2022-11-25 0.86 0.86 0.84 0.84 117.8M
2022-11-24 0.87 0.88 0.86 0.86 37.2M
2022-11-23 0.88 0.88 0.85 0.87 47.8M
2022-11-22 0.88 0.89 0.87 0.88 53.6M
2022-11-21 0.88 0.89 0.88 0.88 41.9M
2022-11-18 0.90 0.90 0.89 0.89 35.5M
2022-11-17 0.89 0.90 0.88 0.90 63.7M
2022-11-16 0.90 0.91 0.89 0.89 37.8M
2022-11-15 0.87 0.90 0.87 0.90 61.0M
2022-11-14 0.87 0.89 0.87 0.87 46.7M
2022-11-11 0.87 0.88 0.87 0.87 53.0M
2022-11-10 0.87 0.87 0.85 0.86 41.6M
2022-11-09 0.88 0.88 0.87 0.87 76.5M
2022-11-08 0.87 0.88 0.87 0.88 35.5M
2022-11-07 0.88 0.88 0.86 0.88 88.7M
2022-11-04 0.87 0.89 0.87 0.88 86.5M
2022-11-03 0.86 0.88 0.86 0.87 62.1M
2022-11-02 0.87 0.87 0.86 0.87 109.5M
2022-11-01 0.86 0.87 0.85 0.87 73.1M
2022-10-31 0.83 0.87 0.83 0.86 54.0M
2022-10-28 0.86 0.86 0.84 0.84 62.7M
2022-10-27 0.87 0.88 0.86 0.86 40.4M
2022-10-26 0.85 0.88 0.85 0.87 39.4M
2022-10-25 0.86 0.87 0.85 0.86 42.2M
2022-10-24 0.86 0.88 0.85 0.86 54.1M
2022-10-21 0.86 0.87 0.85 0.86 44.2M
2022-10-20 0.85 0.86 0.84 0.85 51.0M
2022-10-19 0.86 0.87 0.85 0.85 37.0M
2022-10-18 0.86 0.87 0.85 0.86 41.9M
2022-10-17 0.85 0.86 0.85 0.86 76.4M
2022-10-14 0.84 0.86 0.84 0.85 55.9M
2022-10-13 0.83 0.85 0.83 0.84 52.8M
2022-10-12 0.80 0.83 0.79 0.83 85.8M
2022-10-11 0.80 0.81 0.79 0.80 42.2M
2022-10-10 0.81 0.82 0.79 0.79 51.4M
2022-09-30 0.83 0.83 0.82 0.82 43.6M
2022-09-29 0.84 0.84 0.83 0.83 31.9M
2022-09-28 0.86 0.86 0.83 0.83 46.4M
2022-09-27 0.84 0.86 0.84 0.86 44.4M
2022-09-26 0.83 0.85 0.83 0.84 31.9M
2022-09-23 0.85 0.86 0.83 0.84 36.6M
2022-09-22 0.85 0.87 0.85 0.86 38.0M
2022-09-21 0.86 0.86 0.84 0.86 45.3M
2022-09-20 0.87 0.88 0.86 0.87 54.9M
2022-09-19 0.88 0.88 0.86 0.87 45.6M
2022-09-16 0.89 0.90 0.88 0.88 37.8M
2022-09-15 0.92 0.92 0.88 0.89 52.9M
2022-09-14 0.92 0.93 0.92 0.92 41.2M
2022-09-13 0.93 0.94 0.93 0.93 31.7M
2022-09-09 0.94 0.94 0.92 0.93 36.6M
2022-09-08 0.94 0.95 0.93 0.94 40.9M
2022-09-07 0.94 0.95 0.93 0.94 49.9M
2022-09-06 0.92 0.94 0.92 0.94 46.1M
2022-09-05 0.93 0.93 0.92 0.92 48.9M
2022-09-02 0.91 0.94 0.91 0.93 100.3M
2022-09-01 0.90 0.92 0.90 0.91 59.2M
2022-08-31 0.93 0.94 0.90 0.91 47.3M
2022-08-30 0.92 0.94 0.92 0.94 45.5M
2022-08-29 0.90 0.93 0.90 0.92 43.3M
2022-08-26 0.92 0.94 0.92 0.92 43.8M
2022-08-25 0.93 0.93 0.91 0.92 42.6M
2022-08-24 0.96 0.97 0.93 0.93 60.6M
2022-08-23 0.98 0.98 0.96 0.96 45.2M
2022-08-22 0.97 0.97 0.96 0.97 40.5M
2022-08-19 0.99 1.00 0.97 0.97 48.1M
2022-08-18 0.97 0.99 0.97 0.99 55.3M
2022-08-17 0.96 0.98 0.96 0.98 38.8M
2022-08-16 0.97 0.97 0.96 0.97 47.0M
2022-08-15 0.96 0.97 0.95 0.97 52.8M
2022-08-12 0.99 0.99 0.96 0.96 48.2M
2022-08-11 0.96 0.99 0.96 0.99 63.9M
2022-08-10 0.96 0.97 0.96 0.96 42.4M
2022-08-09 0.96 0.97 0.95 0.97 53.2M
2022-08-08 0.96 0.97 0.95 0.96 33.4M
2022-08-05 0.94 0.97 0.93 0.97 51.1M
2022-08-04 0.93 0.94 0.92 0.93 41.6M
2022-08-03 0.92 0.95 0.92 0.93 51.3M
2022-08-02 0.93 0.94 0.91 0.92 59.6M
2022-08-01 0.92 0.94 0.92 0.94 73.3M
2022-07-29 0.93 0.94 0.92 0.93 45.7M
2022-07-28 0.93 0.95 0.93 0.93 40.4M
2022-07-27 0.92 0.93 0.92 0.93 38.6M
2022-07-26 0.91 0.93 0.91 0.93 34.6M
2022-07-25 0.94 0.94 0.91 0.92 42.1M
2022-07-22 0.95 0.95 0.93 0.94 60.8M
2022-07-21 0.95 0.96 0.94 0.94 47.7M
2022-07-20 0.94 0.96 0.94 0.95 64.9M
2022-07-19 0.93 0.94 0.93 0.94 80.7M
2022-07-18 0.91 0.93 0.90 0.93 50.2M
2022-07-15 0.91 0.92 0.90 0.91 44.4M
2022-07-14 0.89 0.92 0.89 0.91 44.8M
2022-07-13 0.88 0.90 0.88 0.89 26.8M
2022-07-12 0.90 0.91 0.88 0.88 47.2M
2022-07-11 0.92 0.92 0.89 0.90 46.5M
2022-07-08 0.92 0.93 0.92 0.92 47.0M
2022-07-07 0.90 0.92 0.90 0.92 47.8M
2022-07-06 0.90 0.92 0.90 0.91 75.2M
2022-07-05 0.92 0.92 0.90 0.91 45.6M
2022-07-04 0.92 0.92 0.91 0.92 127.1M
2022-07-01 0.93 0.93 0.92 0.92 33.0M
2022-06-30 0.92 0.94 0.92 0.93 60.5M
2022-06-29 0.93 0.94 0.91 0.92 49.6M
2022-06-28 0.92 0.94 0.90 0.94 97.0M
2022-06-27 0.91 0.91 0.90 0.91 37.3M
2022-06-24 0.88 0.91 0.88 0.91 44.7M
2022-06-23 0.87 0.88 0.86 0.88 73.6M
2022-06-22 0.89 0.89 0.87 0.87 35.6M
2022-06-21 0.89 0.90 0.88 0.89 69.5M
2022-06-20 0.90 0.91 0.89 0.90 36.5M
2022-06-17 0.88 0.90 0.87 0.89 36.9M
2022-06-16 0.87 0.89 0.87 0.88 67.7M
2022-06-15 0.86 0.89 0.86 0.87 65.5M
2022-06-14 0.86 0.87 0.84 0.87 56.7M
2022-06-13 0.87 0.88 0.86 0.88 45.3M
2022-06-10 0.85 0.87 0.85 0.87 37.4M
2022-06-09 0.88 0.88 0.85 0.86 33.1M
2022-06-08 0.88 0.89 0.87 0.88 52.8M
2022-06-07 0.88 0.89 0.88 0.88 55.9M
2022-06-06 0.87 0.89 0.87 0.89 43.8M
2022-06-02 0.85 0.88 0.85 0.87 40.0M
2022-06-01 0.84 0.86 0.84 0.85 40.8M
2022-05-31 0.83 0.85 0.82 0.85 65.1M
2022-05-30 0.82 0.83 0.81 0.83 43.9M
2022-05-27 0.83 0.83 0.81 0.82 38.6M
2022-05-26 0.81 0.83 0.80 0.83 60.0M
2022-05-25 0.80 0.81 0.80 0.81 38.9M
2022-05-24 0.83 0.84 0.80 0.80 39.7M
2022-05-23 0.83 0.83 0.82 0.83 34.9M
2022-05-20 0.82 0.83 0.82 0.83 33.8M
2022-05-19 0.81 0.82 0.80 0.82 37.4M
2022-05-18 0.81 0.82 0.81 0.81 36.4M
2022-05-17 0.80 0.81 0.79 0.81 29.6M
2022-05-16 0.81 0.82 0.80 0.80 30.9M
2022-05-13 0.81 0.81 0.80 0.81 34.5M
2022-05-12 0.80 0.81 0.80 0.81 42.5M
2022-05-11 0.79 0.82 0.79 0.80 45.2M
2022-05-10 0.77 0.80 0.77 0.80 36.1M
2022-05-09 0.77 0.79 0.77 0.78 25.6M
2022-05-06 0.78 0.78 0.77 0.78 35.9M
2022-05-05 0.79 0.80 0.79 0.79 42.8M
2022-04-29 0.76 0.79 0.76 0.79 50.8M
2022-04-28 0.76 0.77 0.75 0.76 39.4M
2022-04-27 0.72 0.77 0.72 0.76 53.3M
2022-04-26 0.75 0.76 0.73 0.74 42.9M
2022-04-25 0.79 0.79 0.75 0.75 47.9M
2022-04-22 0.81 0.81 0.79 0.80 50.2M
2022-04-21 0.82 0.83 0.80 0.81 37.9M
2022-04-20 0.84 0.84 0.82 0.83 30.1M
2022-04-19 0.84 0.85 0.83 0.84 31.9M
2022-04-18 0.82 0.85 0.81 0.84 46.0M
2022-04-15 0.82 0.83 0.81 0.82 38.7M
2022-04-14 0.84 0.84 0.82 0.83 38.6M
2022-04-13 0.84 0.84 0.83 0.83 30.3M
2022-04-12 0.83 0.85 0.82 0.85 51.6M
2022-04-11 0.88 0.88 0.83 0.83 56.1M
2022-04-08 0.87 0.88 0.86 0.87 36.7M
2022-04-07 0.89 0.90 0.87 0.88 40.3M
2022-04-06 0.91 0.91 0.89 0.90 33.0M
2022-04-01 0.90 0.91 0.90 0.91 22.4M
2022-03-31 0.92 0.92 0.91 0.91 25.9M
2022-03-30 0.91 0.92 0.91 0.92 37.4M
2022-03-29 0.93 0.93 0.90 0.91 60.7M
2022-03-28 0.92 0.93 0.91 0.93 36.7M
2022-03-25 0.94 0.95 0.93 0.93 64.8M
2022-03-24 0.97 0.97 0.95 0.95 127.4M
2022-03-23 0.95 1.00 0.94 0.98 193.1M
2022-03-22 0.94 0.95 0.94 0.94 27.4M
2022-03-21 0.95 0.96 0.94 0.95 39.7M
2022-03-18 0.94 0.95 0.93 0.94 33.6M
2022-03-17 0.93 0.95 0.93 0.94 37.9M
2022-03-16 0.91 0.93 0.88 0.93 29.2M
2022-03-15 0.94 0.94 0.89 0.89 34.7M
2022-03-14 0.96 0.97 0.94 0.94 26.4M
2022-03-11 0.95 0.97 0.94 0.97 33.4M
2022-03-10 0.96 0.97 0.95 0.96 67.4M
2022-03-09 0.97 0.97 0.91 0.95 81.6M
2022-03-08 0.98 0.99 0.96 0.97 38.0M
2022-03-07 1.01 1.02 0.98 0.98 51.7M
2022-03-04 1.02 1.04 1.02 1.02 77.8M
2022-03-03 1.05 1.06 1.03 1.03 38.1M
2022-03-02 1.05 1.05 1.04 1.05 41.1M
2022-03-01 1.05 1.06 1.04 1.06 54.4M
2022-02-28 1.05 1.05 1.03 1.04 30.3M
2022-02-25 1.03 1.05 1.03 1.04 32.9M
2022-02-24 1.04 1.05 1.02 1.03 64.7M
2022-02-23 1.03 1.06 1.03 1.05 46.7M
2022-02-22 1.04 1.04 1.02 1.03 45.0M
2022-02-21 1.03 1.05 1.03 1.05 43.7M
2022-02-18 1.03 1.03 1.02 1.03 32.2M
2022-02-17 1.02 1.03 1.01 1.02 29.8M
2022-02-16 1.02 1.03 1.02 1.02 34.3M
2022-02-15 1.00 1.02 1.00 1.02 34.9M
2022-02-14 1.00 1.01 0.99 1.00 51.2M
2022-02-11 1.02 1.02 1.00 1.00 37.6M
2022-02-10 1.03 1.03 1.02 1.02 45.1M
2022-02-09 1.01 1.03 1.01 1.03 79.4M
2022-02-08 1.01 1.02 0.99 1.01 32.3M
2022-02-07 1.03 1.03 1.00 1.01 24.7M
2022-01-28 1.00 1.02 0.99 1.01 32.8M
2022-01-27 1.03 1.03 1.00 1.00 33.6M
2022-01-26 1.03 1.03 1.02 1.03 30.6M
2022-01-25 1.06 1.06 1.02 1.02 40.6M
2022-01-24 1.05 1.07 1.05 1.06 27.3M
2022-01-21 1.08 1.08 1.06 1.06 38.4M
2022-01-20 1.09 1.09 1.08 1.08 34.5M
2022-01-19 1.10 1.10 1.09 1.10 50.0M
2022-01-18 1.11 1.12 1.10 1.11 60.4M
2022-01-17 1.07 1.11 1.07 1.11 43.5M
2022-01-14 1.07 1.08 1.06 1.07 64.6M
2022-01-13 1.09 1.10 1.07 1.07 27.9M
2022-01-12 1.08 1.09 1.08 1.09 25.4M
2022-01-11 1.10 1.10 1.08 1.08 24.5M
2022-01-10 1.09 1.11 1.08 1.10 95.8M
2022-01-07 1.12 1.12 1.09 1.09 46.8M
2022-01-06 1.11 1.11 1.09 1.11 25.1M
2022-01-05 1.13 1.13 1.10 1.11 30.5M
2022-01-04 1.13 1.13 1.12 1.13 42.9M