Guotai CSI Coal\u0026Consum Fuels

515220
🏛️ china →
1.08
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
2021-12-31 1.90 1.91 1.89 1.90 108.9M
2021-12-30 1.92 1.92 1.89 1.91 95.2M
2021-12-29 1.93 1.95 1.91 1.92 87.7M
2021-12-28 2.00 2.00 1.92 1.94 261.9M
2021-12-27 1.98 2.03 1.98 2.00 135.1M
2021-12-24 2.10 2.11 2.06 2.06 111.6M
2021-12-23 2.06 2.12 2.04 2.11 130.9M
2021-12-22 2.05 2.07 2.02 2.06 90.2M
2021-12-21 2.02 2.06 2.00 2.05 134.1M
2021-12-20 2.06 2.08 2.01 2.02 113.9M
2021-12-17 2.15 2.16 2.06 2.07 278.0M
2021-12-16 2.00 2.12 1.99 2.12 285.0M
2021-12-15 1.95 2.00 1.95 1.98 133.2M
2021-12-14 1.99 1.99 1.95 1.95 110.7M
2021-12-13 1.97 2.01 1.97 2.00 148.8M
2021-12-10 1.99 1.99 1.96 1.96 101.6M
2021-12-09 2.00 2.02 1.98 1.99 131.0M
2021-12-08 2.01 2.02 1.98 2.00 124.5M
2021-12-07 2.01 2.02 1.97 2.01 118.1M
2021-12-06 2.01 2.05 1.99 1.99 167.1M
2021-12-03 1.93 2.04 1.90 2.02 213.5M
2021-12-02 1.91 1.95 1.90 1.94 126.1M
2021-12-01 1.85 1.92 1.84 1.92 146.9M
2021-11-30 1.85 1.88 1.84 1.85 106.3M
2021-11-29 1.84 1.85 1.80 1.85 112.4M
2021-11-26 1.88 1.90 1.85 1.87 127.6M
2021-11-25 1.94 1.95 1.90 1.91 129.6M
2021-11-24 1.91 1.94 1.90 1.94 205.8M
2021-11-23 1.87 1.91 1.85 1.89 143.9M
2021-11-22 1.87 1.89 1.85 1.87 131.6M
2021-11-19 1.79 1.85 1.78 1.85 190.1M
2021-11-18 1.81 1.84 1.80 1.81 200.4M
2021-11-17 1.77 1.79 1.76 1.78 133.2M
2021-11-16 1.79 1.80 1.76 1.77 122.5M
2021-11-15 1.80 1.81 1.79 1.79 113.9M
2021-11-12 1.83 1.84 1.82 1.82 110.4M
2021-11-11 1.83 1.85 1.82 1.85 141.7M
2021-11-10 1.85 1.85 1.79 1.83 163.0M
2021-11-09 1.88 1.89 1.85 1.87 123.9M
2021-11-08 1.89 1.92 1.89 1.89 110.9M
2021-11-05 1.95 1.95 1.88 1.89 201.9M
2021-11-04 1.96 1.97 1.93 1.97 157.9M
2021-11-03 1.93 2.01 1.91 2.00 231.2M
2021-11-02 1.99 2.00 1.87 1.92 198.9M
2021-11-01 1.93 2.00 1.92 1.98 176.6M
2021-10-29 1.96 1.98 1.93 1.95 165.3M
2021-10-28 2.03 2.11 1.93 1.96 341.7M
2021-10-27 2.15 2.17 2.10 2.11 165.6M
2021-10-26 2.19 2.24 2.16 2.20 139.0M
2021-10-25 2.15 2.22 2.11 2.19 163.7M
2021-10-22 2.22 2.29 2.13 2.15 212.6M
2021-10-21 2.15 2.32 2.15 2.27 240.9M
2021-10-20 2.13 2.19 2.13 2.18 255.7M
2021-10-19 2.39 2.44 2.33 2.37 205.3M
2021-10-18 2.23 2.37 2.22 2.37 247.0M
2021-10-15 2.14 2.24 2.12 2.23 239.4M
2021-10-14 2.10 2.17 2.07 2.14 224.8M
2021-10-13 2.25 2.26 2.09 2.15 282.0M
2021-10-12 2.32 2.39 2.22 2.27 216.2M
2021-10-11 2.26 2.32 2.20 2.31 199.9M
2021-10-08 2.38 2.39 2.19 2.23 217.8M
2021-09-30 2.22 2.33 2.21 2.33 170.0M
2021-09-29 2.37 2.42 2.22 2.23 207.8M
2021-09-28 2.27 2.37 2.27 2.35 229.8M
2021-09-27 2.35 2.37 2.22 2.27 220.0M
2021-09-24 2.46 2.49 2.34 2.34 278.4M
2021-09-23 2.63 2.67 2.46 2.52 226.1M
2021-09-22 2.42 2.58 2.41 2.57 171.1M
2021-09-17 2.52 2.64 2.38 2.43 211.8M
2021-09-16 2.68 2.72 2.58 2.60 190.5M
2021-09-15 2.56 2.64 2.51 2.58 165.2M
2021-09-14 2.57 2.66 2.53 2.57 191.6M
2021-09-13 2.52 2.68 2.52 2.64 245.1M
2021-09-10 2.59 2.62 2.51 2.52 258.7M
2021-09-09 2.49 2.67 2.43 2.64 185.3M
2021-09-08 2.39 2.51 2.36 2.47 159.2M
2021-09-07 2.29 2.42 2.28 2.41 147.8M
2021-09-06 2.26 2.31 2.22 2.27 130.1M
2021-09-03 2.27 2.29 2.06 2.22 132.9M
2021-09-02 2.16 2.30 2.15 2.29 153.8M
2021-09-01 2.27 2.32 2.15 2.18 157.4M
2021-08-31 2.16 2.28 2.11 2.26 123.5M
2021-08-30 2.08 2.15 2.06 2.15 113.5M
2021-08-27 2.02 2.09 1.99 2.08 110.3M
2021-08-26 2.00 2.10 2.00 2.07 110.5M
2021-08-25 1.92 2.01 1.92 2.00 88.2M
2021-08-24 1.95 1.96 1.91 1.93 90.6M
2021-08-23 1.88 1.91 1.88 1.91 102.6M
2021-08-20 1.85 1.86 1.81 1.84 73.5M
2021-08-19 1.87 1.88 1.83 1.86 92.5M
2021-08-18 1.89 1.92 1.86 1.89 58.4M
2021-08-17 1.94 1.96 1.88 1.89 137.6M
2021-08-16 1.97 1.98 1.93 1.94 99.0M
2021-08-13 1.92 1.96 1.91 1.94 71.4M
2021-08-12 1.89 1.94 1.86 1.92 106.5M
2021-08-11 1.82 1.90 1.81 1.90 104.2M
2021-08-10 1.79 1.83 1.78 1.81 62.2M
2021-08-09 1.81 1.82 1.77 1.80 66.7M
2021-08-06 1.71 1.85 1.71 1.80 85.7M
2021-08-05 1.70 1.75 1.70 1.71 98.3M
2021-08-04 1.65 1.70 1.64 1.70 92.1M
2021-08-03 1.67 1.69 1.62 1.63 66.7M
2021-08-02 1.66 1.69 1.64 1.68 116.3M
2021-07-30 1.71 1.75 1.70 1.74 113.9M
2021-07-29 1.71 1.71 1.66 1.69 95.7M
2021-07-28 1.67 1.71 1.62 1.67 79.6M
2021-07-27 1.74 1.78 1.68 1.69 97.8M
2021-07-26 1.75 1.77 1.70 1.74 85.3M
2021-07-23 1.73 1.81 1.73 1.75 114.1M
2021-07-22 1.71 1.74 1.70 1.73 83.7M
2021-07-21 1.73 1.74 1.69 1.72 85.1M
2021-07-20 1.68 1.73 1.65 1.73 77.3M
2021-07-19 1.73 1.75 1.70 1.71 79.1M
2021-07-16 1.67 1.73 1.66 1.71 104.9M
2021-07-15 1.66 1.67 1.63 1.67 96.7M
2021-07-14 1.65 1.71 1.64 1.66 95.1M
2021-07-13 1.60 1.66 1.59 1.66 111.1M
2021-07-12 1.58 1.61 1.58 1.59 77.3M
2021-07-09 1.54 1.58 1.54 1.58 99.5M
2021-07-08 1.61 1.61 1.54 1.54 98.6M
2021-07-07 1.61 1.62 1.59 1.61 69.3M
2021-07-06 1.64 1.64 1.62 1.63 60.1M
2021-07-05 1.61 1.63 1.60 1.63 72.9M
2021-07-02 1.59 1.61 1.59 1.59 54.7M
2021-07-01 1.63 1.64 1.60 1.61 69.5M
2021-06-30 1.62 1.65 1.62 1.64 68.4M
2021-06-29 1.64 1.65 1.62 1.62 91.2M
2021-06-28 1.69 1.70 1.64 1.66 146.4M
2021-06-25 1.71 1.76 1.71 1.75 72.8M
2021-06-24 1.68 1.73 1.66 1.69 71.7M
2021-06-23 1.63 1.69 1.62 1.69 95.4M
2021-06-22 1.60 1.63 1.60 1.63 71.2M
2021-06-21 1.62 1.62 1.59 1.61 70.4M
2021-06-18 1.67 1.67 1.62 1.64 84.7M
2021-06-17 1.65 1.70 1.63 1.67 87.0M
2021-06-16 1.67 1.71 1.65 1.66 89.9M
2021-06-15 1.69 1.72 1.64 1.67 69.2M
2021-06-11 1.68 1.70 1.67 1.68 74.5M
2021-06-10 1.68 1.69 1.66 1.67 78.9M
2021-06-09 1.62 1.71 1.61 1.68 103.4M
2021-06-08 1.62 1.63 1.60 1.61 50.5M
2021-06-07 1.59 1.65 1.59 1.62 77.6M
2021-06-04 1.59 1.61 1.56 1.60 95.5M
2021-06-03 1.61 1.65 1.61 1.64 102.9M
2021-06-02 1.59 1.62 1.58 1.60 108.4M
2021-06-01 1.54 1.60 1.51 1.60 113.4M
2021-05-31 1.54 1.55 1.52 1.54 66.2M
2021-05-28 1.56 1.57 1.52 1.53 67.2M
2021-05-27 1.53 1.56 1.52 1.55 80.1M
2021-05-26 1.51 1.54 1.50 1.52 74.2M
2021-05-25 1.50 1.53 1.47 1.52 94.1M
2021-05-24 1.49 1.52 1.48 1.49 73.1M
2021-05-21 1.46 1.51 1.46 1.50 116.0M
2021-05-20 1.47 1.48 1.44 1.47 114.8M
2021-05-19 1.55 1.56 1.52 1.53 88.1M
2021-05-18 1.57 1.58 1.56 1.57 87.4M
2021-05-17 1.55 1.58 1.54 1.56 103.9M
2021-05-14 1.57 1.60 1.54 1.56 82.6M
2021-05-13 1.63 1.64 1.57 1.58 101.3M
2021-05-12 1.63 1.69 1.63 1.66 120.7M
2021-05-11 1.65 1.67 1.58 1.64 155.2M
2021-05-10 1.63 1.72 1.63 1.71 109.1M
2021-05-07 1.54 1.63 1.54 1.61 77.5M
2021-05-06 1.48 1.55 1.48 1.54 78.0M
2021-04-30 1.50 1.50 1.45 1.46 66.5M
2021-04-29 1.49 1.51 1.47 1.51 75.8M
2021-04-28 1.44 1.50 1.43 1.49 106.9M
2021-04-27 1.46 1.47 1.42 1.45 58.2M
2021-04-26 1.45 1.48 1.44 1.47 91.7M
2021-04-23 1.45 1.45 1.42 1.44 62.0M
2021-04-22 1.45 1.48 1.45 1.46 71.7M
2021-04-21 1.44 1.45 1.42 1.44 57.1M
2021-04-20 1.44 1.46 1.44 1.45 72.3M
2021-04-19 1.44 1.48 1.44 1.46 69.5M
2021-04-16 1.40 1.45 1.39 1.44 90.4M
2021-04-15 1.38 1.40 1.37 1.40 78.9M
2021-04-14 1.37 1.39 1.36 1.38 59.7M
2021-04-13 1.40 1.40 1.36 1.37 56.0M
2021-04-12 1.41 1.43 1.40 1.40 69.6M
2021-04-09 1.38 1.42 1.37 1.41 93.0M
2021-04-08 1.39 1.41 1.37 1.39 111.4M
2021-04-07 1.36 1.39 1.35 1.38 77.9M
2021-04-06 1.35 1.37 1.35 1.36 75.1M
2021-04-02 1.36 1.36 1.34 1.35 58.6M
2021-04-01 1.36 1.37 1.33 1.36 69.9M
2021-03-31 1.35 1.37 1.35 1.36 49.5M
2021-03-30 1.37 1.37 1.34 1.36 73.2M
2021-03-29 1.34 1.40 1.34 1.38 76.1M
2021-03-26 1.32 1.32 1.28 1.32 51.9M
2021-03-25 1.28 1.33 1.28 1.32 57.1M
2021-03-24 1.30 1.31 1.28 1.29 59.9M
2021-03-23 1.37 1.37 1.31 1.32 66.6M
2021-03-22 1.35 1.38 1.35 1.37 69.1M
2021-03-19 1.36 1.40 1.35 1.36 68.5M
2021-03-18 1.39 1.39 1.37 1.38 66.9M
2021-03-17 1.38 1.39 1.35 1.39 88.3M
2021-03-16 1.40 1.41 1.36 1.39 70.8M
2021-03-15 1.38 1.42 1.37 1.42 100.2M
2021-03-12 1.37 1.42 1.35 1.39 98.0M
2021-03-11 1.34 1.38 1.33 1.37 72.8M
2021-03-10 1.32 1.35 1.32 1.34 57.9M
2021-03-09 1.33 1.36 1.29 1.33 66.6M
2021-03-08 1.36 1.38 1.34 1.34 67.4M
2021-03-05 1.36 1.37 1.34 1.35 57.8M
2021-03-04 1.37 1.39 1.36 1.38 86.2M
2021-03-03 1.33 1.41 1.31 1.40 84.0M
2021-03-02 1.31 1.36 1.31 1.33 59.2M
2021-03-01 1.28 1.31 1.28 1.31 47.8M
2021-02-26 1.30 1.31 1.27 1.28 58.9M
2021-02-25 1.34 1.36 1.32 1.33 62.6M
2021-02-24 1.33 1.36 1.30 1.32 75.6M
2021-02-23 1.36 1.37 1.33 1.33 90.3M
2021-02-22 1.36 1.45 1.35 1.39 105.2M
2021-02-19 1.30 1.36 1.29 1.36 85.1M
2021-02-18 1.25 1.32 1.25 1.32 88.4M
2021-02-10 1.24 1.24 1.22 1.23 40.1M
2021-02-09 1.21 1.24 1.20 1.24 47.5M
2021-02-08 1.17 1.21 1.17 1.21 42.7M
2021-02-05 1.22 1.23 1.18 1.18 46.1M
2021-02-04 1.21 1.25 1.20 1.22 55.4M
2021-02-03 1.22 1.24 1.21 1.22 50.9M
2021-02-02 1.25 1.25 1.21 1.23 66.8M
2021-02-01 1.22 1.25 1.20 1.25 46.9M
2021-01-29 1.25 1.26 1.20 1.22 51.0M
2021-01-28 1.27 1.28 1.25 1.25 48.6M
2021-01-27 1.29 1.32 1.28 1.29 69.0M
2021-01-26 1.27 1.31 1.27 1.29 97.6M
2021-01-25 1.28 1.28 1.26 1.27 74.9M
2021-01-22 1.31 1.31 1.28 1.29 67.4M
2021-01-21 1.27 1.32 1.27 1.32 120.9M
2021-01-20 1.28 1.29 1.26 1.28 69.4M
2021-01-19 1.28 1.31 1.27 1.28 98.7M
2021-01-18 1.25 1.29 1.25 1.28 103.7M
2021-01-15 1.24 1.26 1.24 1.26 119.2M
2021-01-14 1.25 1.26 1.23 1.23 83.1M
2021-01-13 1.26 1.28 1.24 1.26 110.6M
2021-01-12 1.24 1.27 1.24 1.27 93.0M
2021-01-11 1.30 1.30 1.25 1.25 110.3M
2021-01-08 1.32 1.33 1.29 1.31 119.3M
2021-01-07 1.30 1.34 1.29 1.32 199.1M
2021-01-06 1.31 1.33 1.28 1.29 111.9M
2021-01-05 1.35 1.35 1.28 1.31 130.6M
2021-01-04 1.30 1.35 1.29 1.34 105.9M