Guotai CSI Cnsmer Electronics Theme

561310
🏛️ china →
1.23
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 0.82 0.83 0.80 0.80 4.1M
2024-12-30 0.81 0.84 0.81 0.83 7.5M
2024-12-27 0.83 0.84 0.82 0.82 3.6M
2024-12-26 0.81 0.83 0.81 0.83 10.2M
2024-12-25 0.81 0.82 0.81 0.81 3.3M
2024-12-24 0.81 0.82 0.80 0.82 7.9M
2024-12-23 0.82 0.83 0.80 0.81 10.2M
2024-12-20 0.80 0.83 0.78 0.82 6.2M
2024-12-19 0.79 0.81 0.78 0.81 8.3M
2024-12-18 0.78 0.79 0.77 0.79 6.2M
2024-12-17 0.77 0.79 0.77 0.78 5.9M
2024-12-16 0.78 0.79 0.77 0.77 5.8M
2024-12-13 0.79 0.79 0.78 0.78 5.9M
2024-12-12 0.79 0.80 0.79 0.80 11.9M
2024-12-11 0.79 0.80 0.78 0.79 13.5M
2024-12-10 0.80 0.82 0.79 0.79 11.6M
2024-12-09 0.79 0.79 0.78 0.78 14.0M
2024-12-06 0.77 0.79 0.77 0.79 14.2M
2024-12-05 0.77 0.78 0.77 0.77 13.1M
2024-12-04 0.78 0.79 0.77 0.78 15.1M
2024-12-03 0.80 0.80 0.77 0.78 12.2M
2024-12-02 0.78 0.79 0.78 0.79 8.6M
2024-11-29 0.76 0.79 0.76 0.78 12.2M
2024-11-28 0.77 0.77 0.76 0.76 13.1M
2024-11-27 0.74 0.78 0.74 0.77 22.8M
2024-11-26 0.75 0.75 0.74 0.75 11.4M
2024-11-25 0.77 0.77 0.74 0.75 9.0M
2024-11-22 0.79 0.80 0.76 0.76 10.4M
2024-11-21 0.80 0.80 0.78 0.79 10.3M
2024-11-20 0.80 0.80 0.78 0.79 12.7M
2024-11-19 0.77 0.80 0.76 0.80 20.5M
2024-11-18 0.80 0.81 0.77 0.78 12.9M
2024-11-15 0.82 0.86 0.80 0.80 12.7M
2024-11-14 0.84 0.85 0.81 0.82 7.8M
2024-11-13 0.83 0.85 0.82 0.85 6.4M
2024-11-12 0.86 0.86 0.84 0.85 13.6M
2024-11-11 0.83 0.85 0.82 0.85 16.6M
2024-11-08 0.83 0.85 0.82 0.82 27.7M
2024-11-07 0.81 0.83 0.80 0.83 11.7M
2024-11-06 0.82 0.83 0.81 0.81 25.1M
2024-11-05 0.78 0.82 0.78 0.81 10.3M
2024-11-04 0.78 0.78 0.77 0.78 5.6M
2024-11-01 0.79 0.80 0.77 0.77 10.5M
2024-10-31 0.79 0.80 0.77 0.79 11.0M
2024-10-30 0.79 0.80 0.78 0.78 9.4M
2024-10-29 0.79 0.81 0.79 0.79 9.1M
2024-10-28 0.79 0.80 0.77 0.79 11.6M
2024-10-25 0.77 0.80 0.77 0.79 10.1M
2024-10-24 0.78 0.78 0.77 0.78 10.6M
2024-10-23 0.79 0.80 0.78 0.78 8.7M
2024-10-22 0.80 0.80 0.77 0.79 16.0M
2024-10-21 0.78 0.82 0.77 0.80 17.9M
2024-10-18 0.73 0.78 0.71 0.77 18.1M
2024-10-17 0.72 0.73 0.71 0.71 13.0M
2024-10-16 0.73 0.75 0.71 0.72 14.0M
2024-10-15 0.75 0.76 0.70 0.73 12.3M
2024-10-14 0.72 0.74 0.71 0.74 6.4M
2024-10-11 0.77 0.77 0.71 0.72 7.0M
2024-10-10 0.78 0.80 0.74 0.76 21.9M
2024-10-09 0.77 0.83 0.75 0.78 19.7M
2024-10-08 0.77 0.77 0.70 0.77 8.8M
2024-09-30 0.67 0.70 0.66 0.70 14.0M
2024-09-27 0.62 0.65 0.60 0.64 3.5M
2024-09-26 0.59 0.61 0.59 0.61 12.0M
2024-09-25 0.59 0.61 0.59 0.59 6.5M
2024-09-24 0.57 0.59 0.56 0.59 14.4M
2024-09-23 0.57 0.58 0.56 0.57 14.9M
2024-09-20 0.56 0.57 0.56 0.57 21.0M
2024-09-19 0.56 0.57 0.56 0.56 8.7M
2024-09-18 0.57 0.58 0.55 0.56 11.1M
2024-09-13 0.57 0.58 0.56 0.57 7.5M
2024-09-12 0.58 0.58 0.57 0.57 10.2M
2024-09-11 0.58 0.58 0.57 0.58 4.7M
2024-09-10 0.58 0.58 0.57 0.58 11.0M
2024-09-09 0.58 0.59 0.57 0.58 7.0M
2024-09-06 0.59 0.59 0.58 0.58 5.8M
2024-09-05 0.60 0.60 0.59 0.59 10.7M
2024-09-04 0.60 0.60 0.58 0.59 7.6M
2024-09-03 0.60 0.60 0.59 0.60 6.9M
2024-09-02 0.61 0.62 0.59 0.60 7.1M
2024-08-30 0.59 0.62 0.59 0.62 7.6M
2024-08-29 0.58 0.59 0.57 0.59 7.7M
2024-08-28 0.58 0.59 0.58 0.58 4.4M
2024-08-27 0.59 0.59 0.58 0.58 5.1M
2024-08-26 0.60 0.60 0.59 0.60 3.8M
2024-08-23 0.60 0.60 0.59 0.60 5.7M
2024-08-22 0.60 0.61 0.59 0.61 4.2M
2024-08-21 0.60 0.61 0.60 0.61 5.4M
2024-08-20 0.61 0.61 0.60 0.60 4.2M
2024-08-19 0.60 0.61 0.60 0.61 1.1M
2024-08-16 0.61 0.61 0.60 0.60 5.7M
2024-08-15 0.60 0.61 0.60 0.60 10.0M
2024-08-14 0.61 0.61 0.60 0.60 4.3M
2024-08-13 0.60 0.61 0.59 0.61 5.8M
2024-08-12 0.60 0.61 0.60 0.60 6.3M
2024-08-09 0.60 0.61 0.60 0.60 7.3M
2024-08-08 0.60 0.60 0.59 0.60 7.4M
2024-08-07 0.59 0.60 0.59 0.59 3.8M
2024-08-06 0.60 0.61 0.59 0.60 9.4M
2024-08-05 0.62 0.63 0.59 0.59 9.0M
2024-08-02 0.63 0.64 0.62 0.63 11.5M
2024-08-01 0.65 0.65 0.64 0.64 9.2M
2024-07-31 0.63 0.64 0.62 0.64 11.7M
2024-07-30 0.62 0.63 0.62 0.62 7.6M
2024-07-29 0.63 0.64 0.62 0.62 4.6M
2024-07-26 0.64 0.64 0.62 0.63 7.7M
2024-07-25 0.63 0.64 0.62 0.63 10.0M
2024-07-24 0.65 0.65 0.63 0.63 4.9M
2024-07-23 0.66 0.66 0.64 0.65 9.1M
2024-07-22 0.66 0.67 0.66 0.67 7.5M
2024-07-19 0.66 0.67 0.65 0.67 20.6M
2024-07-18 0.65 0.66 0.64 0.66 16.5M
2024-07-17 0.69 0.69 0.67 0.67 13.2M
2024-07-16 0.66 0.69 0.65 0.69 27.2M
2024-07-15 0.67 0.67 0.65 0.66 14.2M
2024-07-12 0.66 0.67 0.65 0.66 10.2M
2024-07-11 0.66 0.68 0.66 0.67 20.5M
2024-07-10 0.66 0.66 0.65 0.66 12.6M
2024-07-09 0.63 0.66 0.63 0.66 29.8M
2024-07-08 0.63 0.63 0.62 0.63 12.7M
2024-07-05 0.63 0.63 0.61 0.63 15.4M
2024-07-04 0.63 0.64 0.63 0.63 15.1M
2024-07-03 0.62 0.63 0.62 0.63 9.6M
2024-07-02 0.64 0.64 0.63 0.63 15.1M
2024-07-01 0.64 0.64 0.62 0.64 12.0M
2024-06-28 0.63 0.65 0.62 0.64 17.1M
2024-06-27 0.62 0.65 0.62 0.64 13.4M
2024-06-26 0.62 0.64 0.62 0.64 12.1M
2024-06-25 0.63 0.63 0.61 0.62 8.9M
2024-06-24 0.64 0.65 0.63 0.64 11.1M
2024-06-21 0.65 0.65 0.63 0.65 12.0M
2024-06-20 0.65 0.65 0.64 0.65 10.7M
2024-06-19 0.66 0.66 0.65 0.65 17.9M
2024-06-18 0.65 0.66 0.65 0.66 14.8M
2024-06-17 0.63 0.65 0.62 0.65 17.1M
2024-06-14 0.62 0.63 0.62 0.63 16.6M
2024-06-13 0.63 0.63 0.62 0.62 11.4M
2024-06-12 0.62 0.63 0.62 0.62 14.0M
2024-06-11 0.60 0.62 0.60 0.62 14.2M
2024-06-07 0.61 0.62 0.60 0.60 12.5M
2024-06-06 0.62 0.62 0.61 0.61 12.8M
2024-06-05 0.61 0.62 0.61 0.61 13.3M
2024-06-04 0.60 0.61 0.60 0.61 13.8M
2024-06-03 0.60 0.61 0.60 0.61 13.0M
2024-05-31 0.60 0.61 0.60 0.60 16.7M
2024-05-30 0.59 0.60 0.59 0.60 19.8M
2024-05-29 0.60 0.60 0.59 0.59 17.6M
2024-05-28 0.59 0.60 0.59 0.59 14.9M
2024-05-27 0.60 0.60 0.58 0.60 14.6M
2024-05-24 0.61 0.61 0.59 0.60 12.0M
2024-05-23 0.61 0.61 0.60 0.60 14.2M
2024-05-22 0.61 0.61 0.60 0.61 17.2M
2024-05-21 0.61 0.61 0.60 0.61 11.9M
2024-05-20 0.60 0.61 0.60 0.61 10.8M
2024-05-17 0.61 0.61 0.60 0.61 11.8M
2024-05-16 0.60 0.62 0.60 0.60 13.9M
2024-05-15 0.60 0.61 0.60 0.60 11.9M
2024-05-14 0.60 0.62 0.60 0.60 10.9M
2024-05-13 0.60 0.61 0.59 0.60 11.0M
2024-05-10 0.66 0.66 0.59 0.60 10.5M
2024-05-09 0.60 0.61 0.60 0.61 14.9M
2024-05-08 0.61 0.61 0.60 0.60 10.6M
2024-05-07 0.61 0.62 0.61 0.61 8.2M
2024-05-06 0.60 0.62 0.60 0.61 12.3M
2024-04-30 0.60 0.60 0.60 0.60 12.0M
2024-04-29 0.59 0.61 0.58 0.60 5.8M
2024-04-26 0.57 0.59 0.57 0.59 7.3M
2024-04-25 0.57 0.58 0.57 0.57 8.7M
2024-04-24 0.56 0.57 0.56 0.57 14.9M
2024-04-23 0.57 0.57 0.56 0.56 12.1M
2024-04-22 0.56 0.57 0.55 0.57 19.4M
2024-04-19 0.58 0.59 0.56 0.57 21.1M
2024-04-18 0.57 0.59 0.57 0.59 16.0M
2024-04-17 0.57 0.58 0.57 0.58 13.5M
2024-04-16 0.58 0.58 0.56 0.56 16.8M
2024-04-15 0.57 0.58 0.57 0.58 16.5M
2024-04-12 0.58 0.58 0.57 0.58 14.7M
2024-04-11 0.57 0.58 0.56 0.58 12.3M
2024-04-10 0.58 0.58 0.57 0.57 19.1M
2024-04-09 0.58 0.59 0.58 0.59 9.9M
2024-04-08 0.59 0.60 0.58 0.58 14.0M
2024-04-03 0.60 0.60 0.59 0.59 15.0M
2024-04-02 0.61 0.61 0.60 0.61 9.2M
2024-04-01 0.59 0.61 0.59 0.61 5.4M
2024-03-29 0.59 0.60 0.58 0.59 8.9M
2024-03-28 0.58 0.60 0.58 0.59 16.9M
2024-03-27 0.59 0.61 0.58 0.58 19.3M
2024-03-26 0.60 0.61 0.60 0.60 15.2M
2024-03-25 0.61 0.61 0.60 0.60 15.7M
2024-03-22 0.62 0.62 0.61 0.62 11.0M
2024-03-21 0.63 0.63 0.62 0.62 4.3M
2024-03-20 0.63 0.63 0.62 0.62 11.8M
2024-03-19 0.62 0.63 0.62 0.63 14.8M
2024-03-18 0.61 0.62 0.61 0.62 8.7M
2024-03-15 0.60 0.62 0.60 0.61 9.7M
2024-03-14 0.62 0.62 0.60 0.61 9.0M
2024-03-13 0.62 0.63 0.62 0.62 9.5M
2024-03-12 0.62 0.63 0.62 0.62 13.2M
2024-03-11 0.61 0.62 0.60 0.62 9.7M
2024-03-08 0.59 0.61 0.59 0.61 16.1M
2024-03-07 0.60 0.61 0.59 0.59 12.5M
2024-03-06 0.60 0.62 0.60 0.60 13.0M
2024-03-05 0.61 0.62 0.61 0.61 13.3M
2024-03-04 0.61 0.62 0.60 0.61 14.7M
2024-03-01 0.59 0.61 0.59 0.61 15.2M
2024-02-29 0.57 0.59 0.57 0.59 15.3M
2024-02-28 0.59 0.60 0.57 0.57 18.9M
2024-02-27 0.56 0.59 0.56 0.59 22.0M
2024-02-26 0.56 0.57 0.56 0.57 10.4M
2024-02-23 0.56 0.57 0.56 0.56 13.0M
2024-02-22 0.56 0.57 0.56 0.56 16.1M
2024-02-21 0.56 0.57 0.55 0.56 9.5M
2024-02-20 0.55 0.56 0.54 0.56 14.5M
2024-02-19 0.55 0.56 0.55 0.55 15.3M
2024-02-08 0.54 0.56 0.53 0.55 14.2M
2024-02-07 0.52 0.54 0.51 0.54 13.5M
2024-02-06 0.49 0.53 0.49 0.53 16.0M
2024-02-05 0.50 0.50 0.47 0.50 21.0M
2024-02-02 0.52 0.52 0.48 0.50 13.2M
2024-02-01 0.51 0.52 0.50 0.51 12.8M
2024-01-31 0.52 0.52 0.51 0.51 17.3M
2024-01-30 0.54 0.54 0.52 0.52 7.1M
2024-01-29 0.55 0.56 0.54 0.54 4.9M
2024-01-26 0.57 0.57 0.55 0.55 10.1M
2024-01-25 0.56 0.57 0.54 0.57 16.2M
2024-01-24 0.55 0.56 0.54 0.56 10.7M
2024-01-23 0.55 0.56 0.55 0.55 11.6M
2024-01-22 0.57 0.57 0.55 0.55 9.6M
2024-01-19 0.56 0.57 0.55 0.57 13.7M
2024-01-18 0.57 0.57 0.55 0.56 8.0M
2024-01-17 0.58 0.58 0.56 0.57 5.4M
2024-01-16 0.58 0.58 0.57 0.57 8.2M
2024-01-15 0.57 0.58 0.57 0.58 7.5M
2024-01-12 0.58 0.58 0.57 0.58 3.1M
2024-01-11 0.58 0.59 0.58 0.58 9.3M
2024-01-10 0.58 0.58 0.57 0.58 6.9M
2024-01-09 0.59 0.59 0.58 0.58 11.4M
2024-01-08 0.60 0.60 0.58 0.59 11.9M
2024-01-05 0.60 0.61 0.60 0.60 7.9M
2024-01-04 0.62 0.62 0.60 0.61 9.9M
2024-01-03 0.63 0.63 0.61 0.63 10.5M
2024-01-02 0.64 0.64 0.63 0.63 11.6M