Guotai CSI All Share Software Index

515230
🏛️ china →
0.95
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
2024-12-31 0.83 0.83 0.78 0.78 121.5M
2024-12-30 0.82 0.83 0.81 0.82 70.1M
2024-12-27 0.82 0.84 0.82 0.82 103.6M
2024-12-26 0.81 0.83 0.81 0.83 117.3M
2024-12-25 0.83 0.83 0.81 0.81 88.7M
2024-12-24 0.82 0.82 0.81 0.82 102.8M
2024-12-23 0.85 0.85 0.82 0.82 123.7M
2024-12-20 0.84 0.86 0.83 0.85 114.2M
2024-12-19 0.82 0.85 0.82 0.84 105.6M
2024-12-18 0.83 0.84 0.82 0.83 96.7M
2024-12-17 0.84 0.84 0.82 0.82 113.9M
2024-12-16 0.86 0.86 0.83 0.84 163.6M
2024-12-13 0.87 0.88 0.86 0.86 138.2M
2024-12-12 0.88 0.88 0.87 0.88 168.2M
2024-12-11 0.88 0.88 0.87 0.88 137.8M
2024-12-10 0.91 0.91 0.88 0.89 267.8M
2024-12-09 0.88 0.89 0.86 0.87 170.4M
2024-12-06 0.88 0.89 0.86 0.87 259.7M
2024-12-05 0.84 0.88 0.84 0.87 189.1M
2024-12-04 0.86 0.86 0.84 0.84 165.0M
2024-12-03 0.87 0.87 0.85 0.86 252.7M
2024-12-02 0.85 0.87 0.85 0.86 246.8M
2024-11-29 0.82 0.87 0.82 0.86 268.2M
2024-11-28 0.84 0.85 0.82 0.82 141.0M
2024-11-27 0.80 0.84 0.79 0.84 139.9M
2024-11-26 0.83 0.83 0.80 0.81 154.3M
2024-11-25 0.83 0.84 0.80 0.83 176.3M
2024-11-22 0.85 0.87 0.82 0.83 211.8M
2024-11-21 0.83 0.87 0.83 0.85 189.3M
2024-11-20 0.81 0.84 0.81 0.84 198.7M
2024-11-19 0.80 0.82 0.78 0.82 194.2M
2024-11-18 0.85 0.86 0.79 0.80 195.7M
2024-11-15 0.88 0.90 0.85 0.85 175.4M
2024-11-14 0.90 0.92 0.88 0.88 144.1M
2024-11-13 0.88 0.91 0.88 0.91 150.9M
2024-11-12 0.92 0.92 0.88 0.89 167.1M
2024-11-11 0.87 0.92 0.86 0.91 280.1M
2024-11-08 0.88 0.90 0.87 0.87 328.8M
2024-11-07 0.81 0.87 0.81 0.87 243.6M
2024-11-06 0.83 0.86 0.82 0.83 230.0M
2024-11-05 0.76 0.83 0.76 0.83 261.6M
2024-11-04 0.75 0.76 0.74 0.76 131.5M
2024-11-01 0.78 0.79 0.74 0.75 168.4M
2024-10-31 0.79 0.81 0.77 0.79 216.9M
2024-10-30 0.76 0.79 0.76 0.79 144.5M
2024-10-29 0.77 0.79 0.77 0.77 150.7M
2024-10-28 0.76 0.77 0.75 0.77 95.8M
2024-10-25 0.75 0.77 0.75 0.76 105.2M
2024-10-24 0.75 0.76 0.75 0.76 119.6M
2024-10-23 0.77 0.79 0.76 0.76 195.5M
2024-10-22 0.78 0.79 0.76 0.77 247.8M
2024-10-21 0.78 0.80 0.77 0.79 363.8M
2024-10-18 0.73 0.81 0.72 0.78 461.8M
2024-10-17 0.74 0.76 0.73 0.74 430.9M
2024-10-16 0.69 0.74 0.69 0.72 276.1M
2024-10-15 0.74 0.77 0.72 0.72 423.0M
2024-10-14 0.70 0.75 0.68 0.75 263.0M
2024-10-11 0.70 0.72 0.68 0.70 238.4M
2024-10-10 0.79 0.79 0.73 0.73 345.1M
2024-10-09 0.82 0.84 0.72 0.81 481.1M
2024-10-08 0.76 0.76 0.76 0.76 42.5M
2024-09-30 0.67 0.69 0.67 0.69 160.6M
2024-09-27 0.58 0.63 0.58 0.63 115.4M
2024-09-26 0.54 0.57 0.54 0.57 110.5M
2024-09-25 0.54 0.56 0.54 0.54 130.1M
2024-09-24 0.52 0.54 0.51 0.54 157.9M
2024-09-23 0.51 0.52 0.51 0.52 75.9M
2024-09-20 0.51 0.52 0.51 0.51 137.2M
2024-09-19 0.50 0.51 0.49 0.51 82.1M
2024-09-18 0.49 0.50 0.49 0.50 48.9M
2024-09-13 0.50 0.50 0.50 0.50 44.9M
2024-09-12 0.50 0.51 0.50 0.50 59.4M
2024-09-11 0.50 0.50 0.50 0.50 119.7M
2024-09-10 0.49 0.50 0.48 0.50 81.4M
2024-09-09 0.49 0.49 0.49 0.49 57.4M
2024-09-06 0.50 0.50 0.49 0.49 42.3M
2024-09-05 0.50 0.51 0.50 0.50 41.7M
2024-09-04 0.49 0.50 0.49 0.50 45.6M
2024-09-03 0.49 0.50 0.49 0.50 72.8M
2024-09-02 0.50 0.51 0.49 0.49 71.6M
2024-08-30 0.49 0.51 0.49 0.51 98.5M
2024-08-29 0.48 0.50 0.48 0.49 69.5M
2024-08-28 0.48 0.49 0.48 0.49 84.6M
2024-08-27 0.49 0.49 0.48 0.48 54.1M
2024-08-26 0.49 0.50 0.49 0.49 42.8M
2024-08-23 0.48 0.50 0.48 0.49 105.1M
2024-08-22 0.50 0.50 0.48 0.49 76.3M
2024-08-21 0.50 0.50 0.50 0.50 33.3M
2024-08-20 0.51 0.51 0.50 0.50 68.0M
2024-08-19 0.51 0.52 0.51 0.51 62.3M
2024-08-16 0.51 0.51 0.51 0.51 57.8M
2024-08-15 0.50 0.52 0.50 0.51 82.0M
2024-08-14 0.51 0.51 0.50 0.51 45.3M
2024-08-13 0.51 0.51 0.50 0.51 59.9M
2024-08-12 0.51 0.51 0.50 0.51 67.4M
2024-08-09 0.52 0.52 0.51 0.51 62.3M
2024-08-08 0.52 0.53 0.51 0.52 89.0M
2024-08-07 0.53 0.53 0.52 0.52 62.6M
2024-08-06 0.53 0.53 0.52 0.53 100.6M
2024-08-05 0.53 0.54 0.52 0.52 106.2M
2024-08-02 0.54 0.55 0.53 0.54 88.0M
2024-08-01 0.55 0.55 0.54 0.55 92.2M
2024-07-31 0.52 0.55 0.52 0.55 119.9M
2024-07-30 0.52 0.53 0.52 0.53 78.5M
2024-07-29 0.52 0.53 0.52 0.52 59.3M
2024-07-26 0.52 0.53 0.52 0.52 73.8M
2024-07-25 0.51 0.52 0.51 0.52 82.8M
2024-07-24 0.52 0.53 0.51 0.52 94.1M
2024-07-23 0.54 0.54 0.53 0.53 96.6M
2024-07-22 0.54 0.55 0.54 0.54 186.7M
2024-07-19 0.52 0.54 0.52 0.53 130.3M
2024-07-18 0.52 0.53 0.51 0.52 112.9M
2024-07-17 0.53 0.53 0.52 0.52 75.6M
2024-07-16 0.51 0.53 0.51 0.53 100.5M
2024-07-15 0.52 0.53 0.52 0.52 72.2M
2024-07-12 0.53 0.53 0.53 0.53 70.2M
2024-07-11 0.53 0.53 0.52 0.53 92.1M
2024-07-10 0.52 0.53 0.51 0.52 77.0M
2024-07-09 0.51 0.52 0.50 0.52 137.3M
2024-07-08 0.53 0.53 0.51 0.51 86.1M
2024-07-05 0.53 0.53 0.52 0.53 99.6M
2024-07-04 0.54 0.54 0.53 0.53 81.0M
2024-07-03 0.55 0.55 0.54 0.54 99.0M
2024-07-02 0.55 0.56 0.55 0.55 102.2M
2024-07-01 0.56 0.56 0.54 0.55 129.4M
2024-06-28 0.57 0.57 0.55 0.56 89.8M
2024-06-27 0.57 0.58 0.57 0.57 84.7M
2024-06-26 0.55 0.58 0.55 0.58 122.3M
2024-06-25 0.56 0.56 0.54 0.55 91.4M
2024-06-24 0.58 0.58 0.56 0.56 99.9M
2024-06-21 0.57 0.58 0.57 0.58 86.5M
2024-06-20 0.59 0.59 0.58 0.58 81.5M
2024-06-19 0.60 0.60 0.59 0.59 125.8M
2024-06-18 0.59 0.60 0.59 0.60 80.7M
2024-06-17 0.60 0.60 0.59 0.59 60.4M
2024-06-14 0.59 0.60 0.59 0.60 72.8M
2024-06-13 0.59 0.60 0.59 0.59 67.7M
2024-06-12 0.59 0.60 0.59 0.59 154.7M
2024-06-11 0.58 0.59 0.57 0.59 86.0M
2024-06-07 0.58 0.59 0.57 0.58 73.0M
2024-06-06 0.60 0.60 0.58 0.58 96.5M
2024-06-05 0.60 0.61 0.60 0.60 83.3M
2024-06-04 0.60 0.60 0.59 0.60 87.0M
2024-06-03 0.60 0.61 0.59 0.60 82.9M
2024-05-31 0.60 0.61 0.60 0.60 88.5M
2024-05-30 0.59 0.60 0.59 0.60 90.3M
2024-05-29 0.59 0.60 0.59 0.59 52.8M
2024-05-28 0.60 0.60 0.59 0.59 65.1M
2024-05-27 0.60 0.61 0.59 0.60 68.5M
2024-05-24 0.61 0.61 0.60 0.60 68.5M
2024-05-23 0.63 0.63 0.61 0.61 92.5M
2024-05-22 0.62 0.63 0.62 0.63 63.1M
2024-05-21 0.63 0.63 0.62 0.62 82.3M
2024-05-20 0.62 0.63 0.62 0.63 87.5M
2024-05-17 0.61 0.62 0.61 0.62 89.4M
2024-05-16 0.61 0.62 0.61 0.61 76.2M
2024-05-15 0.62 0.62 0.61 0.61 69.6M
2024-05-14 0.62 0.62 0.61 0.62 52.9M
2024-05-13 0.62 0.62 0.61 0.62 54.8M
2024-05-10 0.63 0.64 0.62 0.63 66.6M
2024-05-09 0.62 0.64 0.62 0.63 71.8M
2024-05-08 0.64 0.64 0.62 0.63 75.5M
2024-05-07 0.65 0.66 0.64 0.64 83.4M
2024-05-06 0.65 0.66 0.64 0.65 81.1M
2024-04-30 0.65 0.65 0.64 0.64 81.8M
2024-04-29 0.63 0.66 0.63 0.65 74.1M
2024-04-26 0.61 0.63 0.61 0.63 91.1M
2024-04-25 0.61 0.62 0.61 0.61 58.3M
2024-04-24 0.60 0.62 0.60 0.62 103.2M
2024-04-23 0.60 0.60 0.59 0.60 49.2M
2024-04-22 0.59 0.60 0.58 0.60 60.1M
2024-04-19 0.61 0.61 0.59 0.60 47.3M
2024-04-18 0.61 0.62 0.60 0.61 52.8M
2024-04-17 0.60 0.62 0.60 0.62 59.7M
2024-04-16 0.61 0.62 0.59 0.60 64.0M
2024-04-15 0.61 0.63 0.61 0.62 65.3M
2024-04-12 0.63 0.63 0.62 0.62 56.3M
2024-04-11 0.62 0.64 0.62 0.63 78.0M
2024-04-10 0.64 0.64 0.62 0.62 61.5M
2024-04-09 0.63 0.64 0.63 0.64 46.8M
2024-04-08 0.64 0.64 0.63 0.63 63.0M
2024-04-03 0.66 0.66 0.64 0.64 66.2M
2024-04-02 0.68 0.68 0.66 0.66 71.6M
2024-04-01 0.66 0.68 0.66 0.68 64.2M
2024-03-29 0.66 0.66 0.65 0.66 62.3M
2024-03-28 0.64 0.67 0.64 0.67 111.9M
2024-03-27 0.67 0.67 0.64 0.64 95.0M
2024-03-26 0.69 0.69 0.67 0.68 83.7M
2024-03-25 0.71 0.72 0.69 0.69 79.4M
2024-03-22 0.72 0.72 0.70 0.72 89.8M
2024-03-21 0.73 0.75 0.72 0.72 105.8M
2024-03-20 0.71 0.73 0.70 0.72 110.3M
2024-03-19 0.71 0.71 0.70 0.71 53.4M
2024-03-18 0.70 0.71 0.69 0.71 60.5M
2024-03-15 0.69 0.70 0.68 0.70 68.3M
2024-03-14 0.70 0.70 0.68 0.69 66.7M
2024-03-13 0.69 0.71 0.69 0.70 87.2M
2024-03-12 0.69 0.70 0.68 0.69 58.9M
2024-03-11 0.67 0.69 0.67 0.69 81.1M
2024-03-08 0.67 0.68 0.66 0.68 60.0M
2024-03-07 0.70 0.70 0.67 0.67 70.6M
2024-03-06 0.70 0.70 0.68 0.69 63.6M
2024-03-05 0.70 0.71 0.69 0.70 98.5M
2024-03-04 0.71 0.72 0.69 0.71 116.3M
2024-03-01 0.68 0.71 0.68 0.71 102.5M
2024-02-29 0.65 0.68 0.64 0.68 82.7M
2024-02-28 0.69 0.70 0.65 0.65 99.9M
2024-02-27 0.65 0.69 0.65 0.69 100.2M
2024-02-26 0.65 0.66 0.65 0.65 69.8M
2024-02-23 0.65 0.65 0.64 0.65 70.7M
2024-02-22 0.63 0.65 0.63 0.65 77.6M
2024-02-21 0.61 0.65 0.61 0.63 71.5M
2024-02-20 0.62 0.63 0.61 0.63 95.4M
2024-02-19 0.62 0.63 0.61 0.63 79.7M
2024-02-08 0.58 0.61 0.58 0.61 77.3M
2024-02-07 0.56 0.59 0.56 0.58 105.8M
2024-02-06 0.52 0.57 0.52 0.56 99.7M
2024-02-05 0.55 0.55 0.51 0.53 113.7M
2024-02-02 0.58 0.59 0.53 0.56 123.9M
2024-02-01 0.57 0.60 0.56 0.58 107.5M
2024-01-31 0.60 0.60 0.57 0.57 109.0M
2024-01-30 0.61 0.62 0.60 0.60 78.1M
2024-01-29 0.64 0.64 0.62 0.62 154.3M
2024-01-26 0.65 0.65 0.64 0.64 82.6M
2024-01-25 0.63 0.65 0.62 0.65 103.6M
2024-01-24 0.63 0.64 0.61 0.63 100.7M
2024-01-23 0.60 0.63 0.60 0.63 127.6M
2024-01-22 0.63 0.64 0.60 0.61 113.6M
2024-01-19 0.64 0.65 0.64 0.64 103.1M
2024-01-18 0.64 0.65 0.63 0.65 121.1M
2024-01-17 0.65 0.65 0.64 0.64 93.3M
2024-01-16 0.66 0.66 0.64 0.66 111.6M
2024-01-15 0.67 0.67 0.66 0.66 72.2M
2024-01-12 0.68 0.68 0.67 0.67 76.8M
2024-01-11 0.66 0.69 0.66 0.68 94.4M
2024-01-10 0.68 0.68 0.66 0.67 79.3M
2024-01-09 0.69 0.69 0.67 0.68 83.1M
2024-01-08 0.70 0.71 0.69 0.69 86.7M
2024-01-05 0.72 0.72 0.70 0.71 85.9M
2024-01-04 0.73 0.73 0.72 0.72 90.5M
2024-01-03 0.75 0.75 0.73 0.73 144.1M
2024-01-02 0.77 0.77 0.75 0.75 72.5M