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
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2024-12-31 0.87 0.87 0.85 0.85 7.2M
2024-12-30 0.87 0.87 0.86 0.87 7.1M
2024-12-27 0.87 0.87 0.86 0.86 8.3M
2024-12-26 0.88 0.88 0.87 0.87 10.4M
2024-12-25 0.88 0.88 0.87 0.87 4.0M
2024-12-24 0.87 0.88 0.87 0.88 5.5M
2024-12-23 0.88 0.88 0.87 0.87 11.8M
2024-12-20 0.87 0.87 0.87 0.87 10.1M
2024-12-19 0.88 0.88 0.87 0.87 11.9M
2024-12-18 0.89 0.89 0.88 0.88 11.8M
2024-12-17 0.88 0.89 0.88 0.88 12.1M
2024-12-16 0.89 0.90 0.88 0.88 13.2M
2024-12-13 0.90 0.90 0.89 0.89 7.9M
2024-12-12 0.90 0.91 0.90 0.91 14.8M
2024-12-11 0.90 0.90 0.90 0.90 12.6M
2024-12-10 0.95 0.95 0.90 0.90 8.6M
2024-12-09 0.90 0.91 0.90 0.91 11.5M
2024-12-06 0.90 0.91 0.89 0.91 13.8M
2024-12-05 0.91 0.91 0.90 0.90 14.6M
2024-12-04 0.92 0.92 0.90 0.91 11.9M
2024-12-03 0.92 0.93 0.92 0.92 13.9M
2024-12-02 0.91 0.92 0.90 0.92 12.3M
2024-11-29 0.91 0.92 0.90 0.92 17.1M
2024-11-28 0.91 0.92 0.90 0.90 13.6M
2024-11-27 0.89 0.91 0.88 0.91 14.1M
2024-11-26 0.91 0.91 0.89 0.89 10.0M
2024-11-25 0.90 0.91 0.89 0.91 13.2M
2024-11-22 0.93 0.93 0.90 0.90 11.5M
2024-11-21 0.93 0.94 0.93 0.93 11.0M
2024-11-20 0.94 0.94 0.92 0.93 5.2M
2024-11-19 0.92 0.93 0.90 0.93 17.8M
2024-11-18 0.92 0.93 0.91 0.91 9.5M
2024-11-15 0.95 0.95 0.92 0.92 9.7M
2024-11-14 0.97 0.97 0.94 0.94 6.1M
2024-11-13 0.96 0.97 0.95 0.97 6.4M
2024-11-12 0.97 0.99 0.95 0.96 8.0M
2024-11-11 0.94 0.97 0.94 0.97 4.1M
2024-11-08 0.95 0.97 0.94 0.94 4.1M
2024-11-07 0.94 0.94 0.92 0.94 8.2M
2024-11-06 0.94 0.97 0.94 0.94 7.7M
2024-11-05 0.92 0.94 0.92 0.94 9.2M
2024-11-04 0.91 0.93 0.91 0.92 13.0M
2024-11-01 0.92 0.93 0.91 0.91 4.1M
2024-10-31 0.92 0.94 0.92 0.93 3.0M
2024-10-30 0.91 0.92 0.91 0.92 5.2M
2024-10-29 0.94 0.96 0.92 0.92 9.4M
2024-10-28 0.94 0.95 0.92 0.94 8.4M
2024-10-25 0.89 0.95 0.89 0.94 13.3M
2024-10-24 0.91 0.91 0.89 0.89 9.4M
2024-10-23 0.89 0.93 0.88 0.91 11.1M
2024-10-22 0.87 0.89 0.86 0.89 9.8M
2024-10-21 0.85 0.88 0.85 0.87 3.7M
2024-10-18 0.81 0.87 0.81 0.85 15.3M
2024-10-17 0.83 0.84 0.81 0.81 9.0M
2024-10-16 0.84 0.84 0.82 0.83 11.6M
2024-10-15 0.86 0.86 0.84 0.84 7.0M
2024-10-14 0.85 0.87 0.84 0.86 7.6M
2024-10-11 0.89 0.89 0.84 0.85 8.6M
2024-10-10 0.89 0.91 0.88 0.89 5.9M
2024-10-09 1.07 1.07 0.89 0.89 9.9M
2024-10-08 0.98 0.98 0.93 0.98 11.2M
2024-09-30 0.84 0.89 0.82 0.89 7.1M
2024-09-27 0.77 0.81 0.76 0.81 9.2M
2024-09-26 0.74 0.76 0.74 0.76 14.7M
2024-09-25 0.75 0.76 0.74 0.74 10.4M
2024-09-24 0.71 0.74 0.71 0.74 9.7M
2024-09-23 0.71 0.71 0.70 0.71 3.6M
2024-09-20 0.72 0.72 0.70 0.71 11.7M
2024-09-19 0.71 0.72 0.71 0.72 11.3M
2024-09-18 0.72 0.72 0.71 0.71 7.7M
2024-09-13 0.73 0.73 0.72 0.72 9.8M
2024-09-12 0.73 0.74 0.73 0.73 13.2M
2024-09-11 0.72 0.73 0.72 0.72 11.5M
2024-09-10 0.73 0.73 0.71 0.72 14.5M
2024-09-09 0.73 0.73 0.72 0.73 13.9M
2024-09-06 0.74 0.74 0.73 0.73 9.1M
2024-09-05 0.74 0.75 0.74 0.74 14.7M
2024-09-04 0.74 0.75 0.74 0.74 12.8M
2024-09-03 0.74 0.74 0.73 0.74 12.1M
2024-09-02 0.75 0.75 0.74 0.74 9.6M
2024-08-30 0.74 0.76 0.74 0.75 14.2M
2024-08-29 0.73 0.75 0.73 0.74 15.7M
2024-08-28 0.73 0.73 0.73 0.73 14.7M
2024-08-27 0.74 0.74 0.73 0.73 13.9M
2024-08-26 0.73 0.74 0.73 0.74 12.8M
2024-08-23 0.73 0.73 0.73 0.73 5.4M
2024-08-22 0.74 0.74 0.73 0.74 12.3M
2024-08-21 0.74 0.74 0.74 0.74 8.5M
2024-08-20 0.75 0.75 0.74 0.74 9.3M
2024-08-19 0.75 0.76 0.75 0.75 4.5M
2024-08-16 0.76 0.76 0.75 0.75 9.7M
2024-08-15 0.75 0.77 0.75 0.76 6.9M
2024-08-14 0.76 0.76 0.75 0.76 7.7M
2024-08-13 0.76 0.76 0.75 0.76 7.5M
2024-08-12 0.76 0.77 0.75 0.75 10.5M
2024-08-09 0.77 0.77 0.76 0.76 14.3M
2024-08-08 0.77 0.77 0.76 0.77 16.4M
2024-08-07 0.77 0.78 0.77 0.77 15.2M
2024-08-06 0.76 0.77 0.76 0.77 10.5M
2024-08-05 0.77 0.77 0.76 0.76 15.1M
2024-08-02 0.77 0.77 0.76 0.77 12.3M
2024-08-01 0.78 0.78 0.77 0.77 15.6M
2024-07-31 0.77 0.78 0.76 0.78 13.2M
2024-07-30 0.77 0.77 0.76 0.76 16.3M
2024-07-29 0.78 0.78 0.77 0.77 13.1M
2024-07-26 0.78 0.79 0.78 0.78 14.1M
2024-07-25 0.77 0.79 0.77 0.78 15.4M
2024-07-24 0.77 0.78 0.77 0.77 15.1M
2024-07-23 0.79 0.79 0.77 0.77 16.3M
2024-07-22 0.79 0.79 0.78 0.79 10.5M
2024-07-19 0.78 0.79 0.78 0.79 15.3M
2024-07-18 0.77 0.78 0.76 0.78 15.0M
2024-07-17 0.77 0.78 0.77 0.77 10.7M
2024-07-16 0.76 0.78 0.76 0.78 12.1M
2024-07-15 0.76 0.76 0.76 0.76 5.4M
2024-07-12 0.76 0.77 0.76 0.76 6.1M
2024-07-11 0.74 0.76 0.74 0.76 7.0M
2024-07-10 0.75 0.75 0.74 0.74 11.1M
2024-07-09 0.74 0.75 0.73 0.75 12.0M
2024-07-08 0.75 0.75 0.74 0.74 13.6M
2024-07-05 0.75 0.75 0.75 0.75 13.0M
2024-07-04 0.76 0.76 0.75 0.75 12.1M
2024-07-03 0.76 0.76 0.75 0.76 10.0M
2024-07-02 0.77 0.77 0.76 0.76 3.5M
2024-07-01 0.76 0.77 0.76 0.77 13.5M
2024-06-28 0.76 0.77 0.76 0.76 9.1M
2024-06-27 0.78 0.78 0.76 0.76 11.3M
2024-06-26 0.76 0.78 0.76 0.78 15.9M
2024-06-25 0.78 0.78 0.76 0.77 12.7M
2024-06-24 0.79 0.79 0.78 0.78 14.8M
2024-06-21 0.79 0.80 0.79 0.79 13.7M
2024-06-20 0.81 0.81 0.79 0.79 12.4M
2024-06-19 0.82 0.82 0.80 0.81 14.5M
2024-06-18 0.81 0.82 0.81 0.82 10.5M
2024-06-17 0.81 0.82 0.81 0.82 10.2M
2024-06-14 0.82 0.82 0.81 0.81 10.4M
2024-06-13 0.82 0.83 0.82 0.82 11.9M
2024-06-12 0.82 0.82 0.82 0.82 5.8M
2024-06-11 0.82 0.82 0.81 0.82 9.7M
2024-06-07 0.83 0.83 0.81 0.82 14.4M
2024-06-06 0.84 0.84 0.82 0.83 9.5M
2024-06-05 0.84 0.85 0.84 0.84 9.1M
2024-06-04 0.83 0.85 0.83 0.84 10.6M
2024-06-03 0.83 0.83 0.83 0.83 14.6M
2024-05-31 0.84 0.84 0.83 0.83 11.4M
2024-05-30 0.84 0.85 0.84 0.84 15.6M
2024-05-29 0.83 0.85 0.83 0.84 14.2M
2024-05-28 0.83 0.83 0.82 0.82 15.9M
2024-05-27 0.82 0.83 0.82 0.83 15.4M
2024-05-24 0.83 0.84 0.82 0.83 15.1M
2024-05-23 0.84 0.84 0.83 0.83 10.0M
2024-05-22 0.82 0.85 0.82 0.84 17.9M
2024-05-21 0.82 0.82 0.81 0.82 12.4M
2024-05-20 0.82 0.83 0.82 0.82 11.2M
2024-05-17 0.82 0.82 0.81 0.82 15.2M
2024-05-16 0.82 0.82 0.82 0.82 15.1M
2024-05-15 0.83 0.84 0.82 0.82 14.4M
2024-05-14 0.83 0.83 0.83 0.83 9.0M
2024-05-13 0.83 0.84 0.82 0.83 13.3M
2024-05-10 0.85 0.85 0.83 0.83 5.2M
2024-05-09 0.83 0.84 0.82 0.84 11.3M
2024-05-08 0.83 0.83 0.82 0.82 15.0M
2024-05-07 0.83 0.83 0.83 0.83 13.7M
2024-05-06 0.82 0.83 0.82 0.83 14.0M
2024-04-30 0.83 0.83 0.82 0.82 13.4M
2024-04-29 0.80 0.83 0.80 0.83 15.2M
2024-04-26 0.79 0.80 0.79 0.80 8.5M
2024-04-25 0.78 0.80 0.78 0.79 8.4M
2024-04-24 0.79 0.79 0.78 0.79 14.6M
2024-04-23 0.80 0.80 0.79 0.79 15.5M
2024-04-22 0.80 0.81 0.80 0.80 12.6M
2024-04-19 0.82 0.82 0.80 0.80 11.7M
2024-04-18 0.83 0.83 0.82 0.82 16.1M
2024-04-17 0.81 0.83 0.81 0.83 16.4M
2024-04-16 0.83 0.83 0.81 0.81 13.7M
2024-04-15 0.82 0.83 0.82 0.83 12.1M
2024-04-12 0.83 0.83 0.82 0.82 12.5M
2024-04-11 0.83 0.84 0.82 0.84 8.0M
2024-04-10 0.85 0.85 0.83 0.84 15.4M
2024-04-09 0.84 0.85 0.83 0.85 11.7M
2024-04-08 0.85 0.85 0.84 0.84 10.1M
2024-04-03 0.86 0.86 0.84 0.85 9.6M
2024-04-02 0.85 0.85 0.84 0.85 4.2M
2024-04-01 0.83 0.85 0.83 0.85 14.4M
2024-03-29 0.83 0.84 0.83 0.83 12.3M
2024-03-28 0.82 0.83 0.82 0.83 6.7M
2024-03-27 0.84 0.84 0.82 0.82 13.3M
2024-03-26 0.83 0.84 0.83 0.84 13.7M
2024-03-25 0.84 0.84 0.83 0.83 11.8M
2024-03-22 0.85 0.85 0.84 0.84 14.1M
2024-03-21 0.87 0.87 0.85 0.85 13.9M
2024-03-20 0.87 0.87 0.86 0.86 14.7M
2024-03-19 0.87 0.88 0.86 0.86 12.2M
2024-03-18 0.86 0.87 0.86 0.87 14.9M
2024-03-15 0.87 0.87 0.84 0.86 9.4M
2024-03-14 0.87 0.88 0.86 0.86 19.2M
2024-03-13 0.87 0.87 0.87 0.87 15.2M
2024-03-12 0.88 0.89 0.87 0.87 17.0M
2024-03-11 0.85 0.88 0.85 0.88 11.9M
2024-03-08 0.83 0.85 0.83 0.85 12.7M
2024-03-07 0.85 0.85 0.83 0.83 17.1M
2024-03-06 0.83 0.85 0.83 0.84 15.8M
2024-03-05 0.84 0.84 0.83 0.83 17.3M
2024-03-04 0.83 0.84 0.83 0.84 15.0M
2024-03-01 0.83 0.83 0.82 0.83 17.8M
2024-02-29 0.81 0.83 0.80 0.83 18.5M
2024-02-28 0.81 0.84 0.81 0.81 14.4M
2024-02-27 0.80 0.81 0.80 0.81 14.0M
2024-02-26 0.82 0.82 0.80 0.80 14.2M
2024-02-23 0.81 0.82 0.81 0.81 17.6M
2024-02-22 0.81 0.81 0.80 0.81 12.7M
2024-02-21 0.80 0.81 0.79 0.80 14.7M
2024-02-20 0.79 0.80 0.79 0.79 15.2M
2024-02-19 0.80 0.80 0.79 0.80 6.4M
2024-02-08 0.79 0.79 0.78 0.79 8.8M
2024-02-07 0.78 0.78 0.77 0.78 17.9M
2024-02-06 0.73 0.77 0.73 0.77 10.1M
2024-02-05 0.74 0.75 0.71 0.74 21.7M
2024-02-02 0.77 0.77 0.72 0.74 25.9M
2024-02-01 0.76 0.77 0.76 0.76 23.5M
2024-01-31 0.77 0.78 0.76 0.76 22.1M
2024-01-30 0.78 0.79 0.77 0.77 27.7M
2024-01-29 0.82 0.82 0.78 0.78 24.3M
2024-01-26 0.83 0.83 0.81 0.82 30.9M
2024-01-25 0.82 0.83 0.80 0.83 14.0M
2024-01-24 0.82 0.82 0.80 0.82 13.7M
2024-01-23 0.81 0.83 0.80 0.82 24.4M
2024-01-22 0.83 0.83 0.81 0.81 25.2M
2024-01-19 0.85 0.85 0.83 0.83 22.9M
2024-01-18 0.82 0.85 0.80 0.85 22.9M
2024-01-17 0.85 0.85 0.82 0.82 21.4M
2024-01-16 0.83 0.85 0.83 0.84 22.4M
2024-01-15 0.85 0.85 0.83 0.83 30.3M
2024-01-12 0.84 0.86 0.83 0.84 28.5M
2024-01-11 0.83 0.84 0.82 0.84 21.4M
2024-01-10 0.82 0.84 0.81 0.83 18.5M
2024-01-09 0.81 0.83 0.80 0.82 23.0M
2024-01-08 0.82 0.83 0.81 0.81 23.7M
2024-01-05 0.83 0.84 0.81 0.82 25.1M
2024-01-04 0.85 0.85 0.82 0.83 22.0M
2024-01-03 0.84 0.84 0.83 0.84 22.0M
2024-01-02 0.85 0.85 0.84 0.84 17.6M