Guotai CSI Envirnmt Protect Inds 50

159861
🏛️ china →
1.10
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:30 1.10 1.11 1.10 1.11 166.8K
09:35 1.11 1.11 1.11 1.11 22.4K
09:40 1.11 1.12 1.11 1.12 36.7K
09:45 1.11 1.12 1.11 1.12 107.9K
09:50 1.12 1.12 1.11 1.12 72.5K
09:55 1.12 1.12 1.11 1.12 181.0K
10:00 1.12 1.12 1.11 1.11 56.3K
10:05 1.11 1.11 1.11 1.11 91.9K
10:10 1.11 1.11 1.11 1.11 79.2K
10:15 1.11 1.11 1.11 1.11 35.5K
10:20 1.11 1.11 1.11 1.11 2.9K
10:25 1.11 1.11 1.11 1.11 9.4K
10:30 1.11 1.11 1.11 1.11 1.6K
10:35 1.11 1.11 1.11 1.11 276.2K
10:40 1.11 1.11 1.10 1.11 167.0K
10:45 1.11 1.11 1.11 1.11 1.6K
10:50 1.11 1.11 1.11 1.11 0.5K
10:55 1.11 1.11 1.11 1.11 2.1K
11:10 1.11 1.11 1.11 1.11 2.8K
11:15 1.11 1.11 1.11 1.11 38.7K
11:20 1.10 1.10 1.10 1.10 18.1K
11:25 1.10 1.10 1.10 1.10 22.2K
13:00 1.11 1.11 1.10 1.10 211.3K
13:05 1.10 1.10 1.10 1.10 16.4K
13:15 1.10 1.10 1.10 1.10 24.2K
13:20 1.10 1.10 1.10 1.10 1.9K
13:25 1.11 1.11 1.11 1.11 1.3K
13:35 1.11 1.11 1.10 1.11 11.1K
13:40 1.11 1.11 1.11 1.11 15.1K
13:45 1.11 1.11 1.11 1.11 20.7K
13:50 1.11 1.11 1.11 1.11 3.7K
13:55 1.10 1.10 1.10 1.10 0.8K
14:00 1.10 1.10 1.10 1.10 10.1K
14:10 1.10 1.10 1.10 1.10 4.6K
14:20 1.10 1.10 1.10 1.10 9.0K
14:25 1.10 1.10 1.10 1.10 222.8K
14:30 1.10 1.10 1.10 1.10 129.5K
14:35 1.10 1.10 1.10 1.10 14.8K
14:40 1.10 1.10 1.10 1.10 42.9K
14:45 1.10 1.10 1.10 1.10 25.9K
14:50 1.10 1.10 1.10 1.10 220.2K
14:55 1.10 1.10 1.10 1.10 214.5K
15:00 1.10 1.10 1.10 1.10 7.1K
Date Open Price High Price Low Price Close Price Volume
2025-09-26 1.10 1.12 1.10 1.10 2.6M
2025-09-25 1.10 1.12 1.08 1.11 4.3M
2025-09-24 1.05 1.09 1.05 1.09 5.0M
2025-09-23 1.05 1.07 1.04 1.05 1.9M
2025-09-22 1.05 1.05 1.03 1.05 3.2M
2025-09-19 1.05 1.07 1.05 1.05 3.9M
2025-09-18 1.06 1.07 1.04 1.05 4.4M
2025-09-17 1.06 1.07 1.05 1.07 4.3M
2025-09-16 1.06 1.07 1.04 1.06 3.4M
2025-09-15 1.05 1.08 1.05 1.06 3.9M
2025-09-12 1.06 1.07 1.04 1.05 1.5M
2025-09-11 1.03 1.05 1.02 1.05 3.4M
2025-09-10 1.03 1.04 1.02 1.03 5.0M
2025-09-09 1.06 1.07 1.04 1.05 5.5M
2025-09-08 1.08 1.09 1.05 1.06 7.5M
2025-09-05 0.98 1.06 0.96 1.06 10.3M
2025-09-04 0.97 1.01 0.97 0.98 10.7M
2025-09-03 0.95 0.98 0.95 0.97 5.1M
2025-09-02 0.96 0.98 0.94 0.95 7.6M
2025-09-01 0.95 0.96 0.94 0.95 5.8M
2025-08-29 0.93 0.96 0.93 0.95 8.1M
2025-08-28 0.91 0.93 0.90 0.93 10.2M
2025-08-27 0.92 0.94 0.91 0.91 12.4M
2025-08-26 0.96 0.96 0.92 0.93 9.7M
2025-08-25 0.91 0.94 0.91 0.93 6.1M
2025-08-22 0.89 0.91 0.89 0.91 8.2M
2025-08-21 0.89 0.90 0.89 0.89 4.6M
2025-08-20 0.89 0.90 0.87 0.89 4.9M
2025-08-19 0.89 0.89 0.88 0.89 9.3M
2025-08-18 0.88 0.89 0.88 0.89 9.6M
2025-08-15 0.86 0.88 0.86 0.88 8.1M
2025-08-14 0.87 0.87 0.85 0.86 3.9M
2025-08-13 0.86 0.87 0.86 0.87 3.8M
2025-08-12 0.88 0.88 0.86 0.86 2.8M
2025-08-11 0.85 0.88 0.85 0.86 3.2M
2025-08-08 0.84 0.86 0.84 0.85 2.8M
2025-08-07 0.85 0.85 0.84 0.84 5.5M
2025-08-06 0.85 0.85 0.84 0.85 3.7M
2025-08-05 0.84 0.85 0.84 0.85 1.9M
2025-08-04 0.84 0.84 0.83 0.84 2.8M
2025-08-01 0.84 0.85 0.84 0.84 0.8M
2025-07-31 0.86 0.86 0.83 0.84 2.3M
2025-07-30 0.87 0.87 0.86 0.86 5.5M
2025-07-29 0.86 0.87 0.86 0.87 2.8M
2025-07-28 0.86 0.87 0.85 0.86 4.0M
2025-07-25 0.87 0.87 0.86 0.86 3.3M
2025-07-24 0.86 0.87 0.86 0.87 6.4M
2025-07-23 0.87 0.88 0.86 0.86 10.0M
2025-07-22 0.85 0.87 0.85 0.87 5.2M
2025-07-21 0.85 0.85 0.84 0.85 6.7M
2025-07-18 0.84 0.85 0.83 0.84 3.1M
2025-07-17 0.84 0.84 0.83 0.84 4.6M
2025-07-16 0.83 0.83 0.83 0.83 6.2M
2025-07-15 0.84 0.84 0.83 0.83 6.2M
2025-07-14 0.84 0.85 0.84 0.84 3.0M
2025-07-11 0.84 0.85 0.84 0.84 9.6M
2025-07-10 0.84 0.85 0.83 0.84 6.5M
2025-07-09 0.84 0.84 0.84 0.84 7.6M
2025-07-08 0.82 0.84 0.81 0.84 5.5M
2025-07-07 0.82 0.82 0.81 0.82 3.1M
2025-07-04 0.82 0.82 0.82 0.82 10.4M
2025-07-03 0.82 0.82 0.81 0.82 5.6M
2025-07-02 0.81 0.82 0.81 0.82 12.3M
2025-07-01 0.81 0.81 0.80 0.81 5.6M
2025-06-30 0.80 0.81 0.80 0.81 10.7M
2025-06-27 0.80 0.81 0.80 0.80 13.7M
2025-06-26 0.80 0.81 0.79 0.80 12.7M
2025-06-25 0.79 0.81 0.79 0.81 16.2M
2025-06-24 0.78 0.79 0.77 0.79 7.1M
2025-06-23 0.77 0.78 0.77 0.78 10.8M
2025-06-20 0.78 0.78 0.77 0.77 8.8M
2025-06-19 0.78 0.79 0.77 0.77 4.8M
2025-06-18 0.78 0.78 0.78 0.78 7.6M
2025-06-17 0.78 0.78 0.78 0.78 4.5M
2025-06-16 0.78 0.78 0.78 0.78 4.0M
2025-06-13 0.78 0.78 0.78 0.78 6.3M
2025-06-12 0.79 0.79 0.78 0.78 3.7M
2025-06-11 0.78 0.79 0.78 0.79 3.0M
2025-06-10 0.78 0.79 0.77 0.78 8.0M
2025-06-09 0.78 0.78 0.78 0.78 6.7M
2025-06-06 0.78 0.78 0.78 0.78 5.0M
2025-06-05 0.78 0.78 0.78 0.78 3.4M
2025-06-04 0.77 0.78 0.77 0.78 3.7M
2025-06-03 0.78 0.78 0.77 0.78 4.4M
2025-05-30 0.78 0.78 0.78 0.78 5.8M
2025-05-29 0.78 0.78 0.78 0.78 7.3M
2025-05-28 0.78 0.78 0.78 0.78 4.5M
2025-05-27 0.79 0.79 0.78 0.78 5.1M
2025-05-26 0.79 0.79 0.78 0.79 3.5M
2025-05-23 0.80 0.80 0.79 0.79 6.5M
2025-05-22 0.81 0.81 0.80 0.80 3.4M
2025-05-21 0.80 0.81 0.80 0.81 3.4M
2025-05-20 0.80 0.80 0.79 0.80 8.6M
2025-05-19 0.80 0.80 0.79 0.80 7.6M
2025-05-16 0.79 0.80 0.79 0.80 8.1M
2025-05-15 0.80 0.80 0.79 0.79 4.1M
2025-05-14 0.81 0.81 0.80 0.81 8.5M
2025-05-13 0.80 0.81 0.80 0.81 10.7M
2025-05-12 0.79 0.80 0.79 0.80 6.4M
2025-05-09 0.79 0.79 0.78 0.78 8.3M
2025-05-08 0.78 0.79 0.78 0.79 6.1M
2025-05-07 0.78 0.79 0.77 0.78 8.8M
2025-05-06 0.76 0.78 0.76 0.78 7.4M
2025-04-30 0.78 0.78 0.76 0.77 4.6M
2025-04-29 0.77 0.77 0.76 0.76 2.5M
2025-04-28 0.77 0.77 0.77 0.77 1.9M
2025-04-25 0.76 0.77 0.76 0.77 7.4M
2025-04-24 0.76 0.77 0.76 0.76 5.8M
2025-04-23 0.76 0.77 0.76 0.77 3.0M
2025-04-22 0.77 0.77 0.76 0.76 7.7M
2025-04-21 0.76 0.76 0.76 0.76 3.5M
2025-04-18 0.75 0.76 0.75 0.76 5.7M
2025-04-17 0.75 0.76 0.75 0.76 8.5M
2025-04-16 0.76 0.76 0.75 0.76 6.0M
2025-04-15 0.77 0.77 0.76 0.76 9.4M
2025-04-14 0.76 0.77 0.76 0.77 3.6M
2025-04-11 0.75 0.76 0.75 0.76 11.9M
2025-04-10 0.75 0.78 0.75 0.76 10.0M
2025-04-09 0.74 0.75 0.72 0.75 10.3M
2025-04-08 0.73 0.75 0.73 0.74 12.8M
2025-04-07 0.80 0.81 0.73 0.74 10.8M
2025-04-03 0.83 0.83 0.81 0.81 12.0M
2025-04-02 0.82 0.82 0.82 0.82 9.3M
2025-04-01 0.82 0.82 0.81 0.82 13.2M
2025-03-31 0.83 0.83 0.81 0.81 15.5M
2025-03-28 0.84 0.84 0.83 0.83 11.3M
2025-03-27 0.84 0.84 0.83 0.84 13.5M
2025-03-26 0.85 0.85 0.84 0.85 15.5M
2025-03-25 0.83 0.84 0.83 0.84 13.8M
2025-03-24 0.84 0.84 0.82 0.83 16.3M
2025-03-21 0.84 0.85 0.83 0.84 16.8M
2025-03-20 0.85 0.85 0.84 0.84 17.9M
2025-03-19 0.85 0.86 0.84 0.85 16.9M
2025-03-18 0.85 0.85 0.84 0.85 15.3M
2025-03-17 0.84 0.85 0.84 0.85 9.5M
2025-03-14 0.83 0.84 0.83 0.84 18.5M
2025-03-13 0.83 0.84 0.83 0.83 18.0M
2025-03-12 0.83 0.84 0.83 0.83 15.6M
2025-03-11 0.84 0.84 0.83 0.84 15.4M
2025-03-10 0.83 0.84 0.83 0.84 10.7M
2025-03-07 0.84 0.84 0.83 0.83 7.2M
2025-03-06 0.83 0.84 0.83 0.84 8.2M
2025-03-05 0.84 0.84 0.83 0.83 8.4M
2025-03-04 0.84 0.84 0.83 0.84 17.5M
2025-03-03 0.83 0.86 0.83 0.85 12.5M
2025-02-28 0.85 0.85 0.83 0.83 11.8M
2025-02-27 0.85 0.85 0.84 0.85 9.7M
2025-02-26 0.83 0.85 0.83 0.85 16.8M
2025-02-25 0.83 0.84 0.83 0.83 11.7M
2025-02-24 0.83 0.84 0.83 0.83 8.0M
2025-02-21 0.83 0.83 0.82 0.83 5.6M
2025-02-20 0.83 0.83 0.82 0.83 7.6M
2025-02-19 0.83 0.84 0.82 0.83 4.7M
2025-02-18 0.83 0.84 0.82 0.83 8.7M
2025-02-17 0.83 0.83 0.82 0.83 7.2M
2025-02-14 0.82 0.83 0.82 0.83 8.2M
2025-02-13 0.83 0.83 0.82 0.82 8.1M
2025-02-12 0.82 0.83 0.82 0.83 8.2M
2025-02-11 0.83 0.83 0.82 0.82 9.6M
2025-02-10 0.84 0.84 0.82 0.83 8.0M
2025-02-07 0.82 0.84 0.82 0.84 4.5M
2025-02-06 0.80 0.82 0.80 0.82 12.2M
2025-02-05 0.81 0.81 0.80 0.80 6.1M
2025-01-27 0.81 0.81 0.81 0.81 5.1M
2025-01-24 0.80 0.81 0.80 0.81 10.5M
2025-01-23 0.81 0.82 0.80 0.80 9.9M
2025-01-22 0.81 0.81 0.80 0.80 6.8M
2025-01-21 0.82 0.83 0.81 0.81 2.8M
2025-01-20 0.82 0.83 0.82 0.82 12.4M
2025-01-17 0.82 0.82 0.81 0.82 6.3M
2025-01-16 0.82 0.83 0.81 0.82 2.1M
2025-01-15 0.81 0.82 0.81 0.81 4.3M
2025-01-14 0.79 0.82 0.79 0.81 13.4M
2025-01-13 0.81 0.81 0.79 0.79 9.8M
2025-01-10 0.81 0.81 0.79 0.79 7.3M
2025-01-09 0.82 0.82 0.81 0.81 3.1M
2025-01-08 0.81 0.82 0.80 0.82 13.4M
2025-01-07 0.81 0.82 0.81 0.81 13.1M
2025-01-06 0.82 0.82 0.81 0.82 9.9M
2025-01-03 0.83 0.83 0.81 0.81 12.5M
2025-01-02 0.85 0.85 0.82 0.83 11.2M