Guotai CSI Machinery Sub-industry

516960
🏛️ china →
0.95
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:30 0.97 0.98 0.97 0.97 167.2K
09:35 0.97 0.97 0.97 0.97 18.6K
09:40 0.97 0.97 0.97 0.97 7.3K
09:45 0.97 0.97 0.97 0.97 18.5K
09:50 0.97 0.97 0.97 0.97 296.1K
09:55 0.97 0.97 0.97 0.97 13.0K
10:00 0.97 0.97 0.97 0.97 2.3K
10:10 0.97 0.97 0.97 0.97 2.0K
10:35 0.97 0.97 0.97 0.97 0.5K
10:50 0.97 0.97 0.97 0.97 0.2K
10:55 0.97 0.97 0.97 0.97 0.7K
11:00 0.97 0.97 0.97 0.97 0.6K
11:15 0.97 0.97 0.97 0.97 1.0K
13:00 0.96 0.96 0.95 0.96 18.7K
13:05 0.96 0.96 0.96 0.96 606.3K
13:15 0.96 0.96 0.96 0.96 613.3K
13:25 0.96 0.96 0.96 0.96 102.2K
13:30 0.96 0.96 0.96 0.96 799.2K
13:40 0.96 0.96 0.96 0.96 16.2K
13:45 0.96 0.96 0.96 0.96 1.1K
13:50 0.96 0.96 0.96 0.96 2.2K
13:55 0.96 0.96 0.96 0.96 3.0K
14:00 0.96 0.96 0.96 0.96 58.1K
14:10 0.96 0.96 0.96 0.96 2.5K
14:20 0.96 0.96 0.96 0.96 20.6K
14:25 0.95 0.95 0.95 0.95 4.4K
14:30 0.95 0.95 0.95 0.95 0.3K
14:35 0.95 0.95 0.95 0.95 18.2K
14:40 0.95 0.95 0.95 0.95 48.0K
14:45 0.96 0.96 0.95 0.95 2.6K
14:50 0.95 0.95 0.95 0.95 3.1K
14:55 0.95 0.95 0.95 0.95 32.2K
Date Open Price High Price Low Price Close Price Volume
2025-09-26 0.97 0.98 0.95 0.95 2.9M
2025-09-25 0.95 0.98 0.95 0.97 1.1M
2025-09-24 0.91 0.95 0.91 0.95 2.8M
2025-09-23 0.92 0.93 0.90 0.92 1.5M
2025-09-22 0.93 0.93 0.91 0.92 1.4M
2025-09-19 0.92 0.93 0.92 0.93 0.6M
2025-09-18 0.94 0.95 0.91 0.93 2.0M
2025-09-17 0.92 0.94 0.91 0.94 1.7M
2025-09-16 0.92 0.92 0.90 0.92 1.6M
2025-09-15 0.91 0.94 0.91 0.92 2.2M
2025-09-12 0.90 0.91 0.90 0.90 1.6M
2025-09-11 0.88 0.91 0.87 0.90 1.7M
2025-09-10 0.90 0.90 0.88 0.89 2.9M
2025-09-09 0.91 0.92 0.89 0.90 4.5M
2025-09-08 0.91 0.92 0.90 0.91 9.2M
2025-09-05 0.87 0.91 0.85 0.91 9.1M
2025-09-04 0.90 0.90 0.85 0.86 4.0M
2025-09-03 0.85 0.87 0.85 0.86 0.7M
2025-09-02 0.86 0.87 0.84 0.85 1.2M
2025-09-01 0.85 0.86 0.85 0.86 0.7M
2025-08-29 0.84 0.86 0.83 0.85 1.3M
2025-08-28 0.82 0.83 0.81 0.83 1.5M
2025-08-27 0.83 0.84 0.82 0.82 1.1M
2025-08-26 0.84 0.84 0.83 0.83 0.8M
2025-08-25 0.82 0.84 0.82 0.84 0.9M
2025-08-22 0.80 0.82 0.80 0.82 0.8M
2025-08-21 0.81 0.82 0.80 0.81 1.0M
2025-08-20 0.80 0.81 0.79 0.81 0.8M
2025-08-19 0.80 0.82 0.80 0.80 0.6M
2025-08-18 0.81 0.81 0.80 0.81 0.6M
2025-08-15 0.78 0.81 0.78 0.80 0.9M
2025-08-14 0.79 0.80 0.79 0.79 1.2M
2025-08-13 0.79 0.79 0.79 0.79 0.6M
2025-08-12 0.78 0.79 0.78 0.79 0.7M
2025-08-11 0.78 0.79 0.78 0.78 0.4M
2025-08-08 0.78 0.78 0.78 0.78 1.0M
2025-08-07 0.78 0.78 0.77 0.78 1.1M
2025-08-06 0.77 0.78 0.77 0.77 1.2M
2025-08-05 0.76 0.77 0.76 0.77 1.0M
2025-08-04 0.77 0.77 0.76 0.77 0.7M
2025-08-01 0.76 0.77 0.76 0.76 0.7M
2025-07-31 0.77 0.78 0.76 0.76 2.1M
2025-07-30 0.79 0.79 0.78 0.78 0.8M
2025-07-29 0.78 0.79 0.78 0.79 0.7M
2025-07-28 0.79 0.79 0.78 0.79 1.1M
2025-07-25 0.79 0.79 0.78 0.79 1.1M
2025-07-24 0.78 0.79 0.78 0.79 3.2M
2025-07-23 0.83 0.83 0.79 0.79 8.1M
2025-07-22 0.78 0.80 0.77 0.80 4.8M
2025-07-21 0.84 0.84 0.76 0.78 3.9M
2025-07-18 0.76 0.76 0.76 0.76 0.2M
2025-07-17 0.76 0.76 0.75 0.76 0.2M
2025-07-16 0.75 0.75 0.75 0.75 0.2M
2025-07-15 0.76 0.76 0.74 0.75 0.4M
2025-07-14 0.75 0.77 0.75 0.76 0.5M
2025-07-11 0.75 0.76 0.74 0.75 0.3M
2025-07-10 0.75 0.76 0.75 0.75 0.3M
2025-07-09 0.75 0.76 0.74 0.75 0.3M
2025-07-08 0.73 0.75 0.73 0.75 0.4M
2025-07-07 0.73 0.73 0.73 0.73 0.1M
2025-07-04 0.74 0.74 0.73 0.74 0.2M
2025-07-03 0.73 0.74 0.73 0.74 0.7M
2025-07-02 0.72 0.73 0.71 0.73 0.3M
2025-07-01 0.72 0.73 0.72 0.73 0.1M
2025-06-30 0.72 0.73 0.72 0.73 0.3M
2025-06-27 0.72 0.72 0.72 0.72 0.2M
2025-06-26 0.72 0.73 0.72 0.72 0.1M
2025-06-25 0.72 0.72 0.71 0.72 0.6M
2025-06-24 0.70 0.71 0.69 0.71 0.4M
2025-06-23 0.70 0.70 0.69 0.70 1.2M
2025-06-20 0.70 0.70 0.70 0.70 0.3M
2025-06-19 0.71 0.71 0.70 0.70 0.3M
2025-06-18 0.71 0.71 0.71 0.71 0.1M
2025-06-17 0.71 0.71 0.71 0.71 0.0M
2025-06-16 0.71 0.71 0.70 0.71 0.2M
2025-06-13 0.71 0.71 0.71 0.71 1.0M
2025-06-12 0.71 0.71 0.71 0.71 0.5M
2025-06-11 0.71 0.71 0.71 0.71 0.5M
2025-06-10 0.71 0.71 0.70 0.70 0.5M
2025-06-09 0.71 0.71 0.71 0.71 0.7M
2025-06-06 0.71 0.71 0.71 0.71 0.2M
2025-06-05 0.71 0.71 0.70 0.71 0.3M
2025-06-04 0.71 0.71 0.71 0.71 0.2M
2025-06-03 0.71 0.71 0.70 0.71 1.0M
2025-05-30 0.71 0.71 0.71 0.71 0.2M
2025-05-29 0.71 0.72 0.71 0.71 1.5M
2025-05-28 0.71 0.71 0.71 0.71 0.2M
2025-05-27 0.72 0.72 0.71 0.71 0.4M
2025-05-26 0.72 0.72 0.71 0.72 0.4M
2025-05-23 0.73 0.74 0.72 0.72 0.2M
2025-05-22 0.74 0.74 0.73 0.73 0.3M
2025-05-21 0.73 0.74 0.73 0.74 1.7M
2025-05-20 0.73 0.73 0.72 0.73 2.2M
2025-05-19 0.73 0.73 0.72 0.73 1.5M
2025-05-16 0.73 0.73 0.72 0.73 1.1M
2025-05-15 0.73 0.73 0.73 0.73 0.3M
2025-05-14 0.74 0.74 0.73 0.74 3.5M
2025-05-13 0.74 0.75 0.74 0.74 1.1M
2025-05-12 0.72 0.74 0.72 0.74 0.9M
2025-05-09 0.72 0.72 0.72 0.72 1.7M
2025-05-08 0.72 0.73 0.72 0.72 1.3M
2025-05-07 0.72 0.73 0.71 0.72 0.6M
2025-05-06 0.71 0.71 0.71 0.71 1.5M
2025-04-30 0.70 0.71 0.70 0.70 0.8M
2025-04-29 0.70 0.71 0.70 0.70 1.0M
2025-04-28 0.70 0.70 0.70 0.70 0.8M
2025-04-25 0.70 0.70 0.70 0.70 0.1M
2025-04-24 0.71 0.71 0.70 0.70 0.7M
2025-04-23 0.70 0.71 0.70 0.70 0.4M
2025-04-22 0.70 0.70 0.70 0.70 0.2M
2025-04-21 0.69 0.70 0.69 0.70 0.2M
2025-04-18 0.69 0.69 0.69 0.69 0.0M
2025-04-17 0.69 0.69 0.69 0.69 0.3M
2025-04-16 0.69 0.69 0.68 0.69 0.5M
2025-04-15 0.69 0.70 0.69 0.69 1.1M
2025-04-14 0.70 0.70 0.69 0.70 0.1M
2025-04-11 0.69 0.70 0.67 0.69 1.2M
2025-04-10 0.68 0.70 0.68 0.69 0.4M
2025-04-09 0.68 0.68 0.66 0.68 1.0M
2025-04-08 0.66 0.68 0.66 0.67 1.1M
2025-04-07 0.73 0.73 0.66 0.66 3.2M
2025-04-03 0.75 0.75 0.73 0.74 2.1M
2025-04-02 0.74 0.75 0.74 0.75 1.1M
2025-04-01 0.74 0.75 0.74 0.74 2.7M
2025-03-31 0.75 0.75 0.74 0.74 1.8M
2025-03-28 0.76 0.76 0.75 0.76 2.1M
2025-03-27 0.76 0.77 0.76 0.76 1.4M
2025-03-26 0.76 0.77 0.76 0.76 1.8M
2025-03-25 0.76 0.77 0.76 0.76 1.3M
2025-03-24 0.76 0.76 0.75 0.76 3.3M
2025-03-21 0.76 0.78 0.76 0.76 2.1M
2025-03-20 0.78 0.78 0.77 0.77 1.6M
2025-03-19 0.77 0.78 0.77 0.78 2.2M
2025-03-18 0.77 0.78 0.77 0.77 2.0M
2025-03-17 0.78 0.78 0.77 0.77 2.2M
2025-03-14 0.76 0.78 0.75 0.78 1.8M
2025-03-13 0.77 0.77 0.76 0.76 3.4M
2025-03-12 0.77 0.78 0.77 0.77 2.7M
2025-03-11 0.78 0.78 0.77 0.78 3.8M
2025-03-10 0.78 0.78 0.77 0.78 1.9M
2025-03-07 0.77 0.78 0.77 0.77 1.1M
2025-03-06 0.77 0.78 0.77 0.78 0.7M
2025-03-05 0.78 0.78 0.77 0.77 0.9M
2025-03-04 0.78 0.78 0.76 0.77 1.1M
2025-03-03 0.76 0.79 0.76 0.78 2.0M
2025-02-28 0.78 0.78 0.76 0.77 0.9M
2025-02-27 0.78 0.78 0.77 0.78 1.4M
2025-02-26 0.76 0.78 0.76 0.78 1.6M
2025-02-25 0.77 0.77 0.76 0.76 1.2M
2025-02-24 0.77 0.77 0.75 0.76 0.4M
2025-02-21 0.76 0.77 0.76 0.76 0.5M
2025-02-20 0.76 0.77 0.75 0.76 0.3M
2025-02-19 0.75 0.77 0.75 0.76 0.5M
2025-02-18 0.76 0.77 0.75 0.75 0.3M
2025-02-17 0.76 0.76 0.75 0.76 0.3M
2025-02-14 0.75 0.76 0.75 0.76 0.2M
2025-02-13 0.76 0.76 0.75 0.75 0.1M
2025-02-12 0.74 0.75 0.74 0.75 0.2M
2025-02-11 0.76 0.76 0.74 0.75 0.1M
2025-02-10 0.75 0.76 0.75 0.76 0.1M
2025-02-07 0.74 0.76 0.74 0.76 0.4M
2025-02-06 0.73 0.74 0.72 0.74 0.2M
2025-02-05 0.73 0.73 0.73 0.73 0.0M
2025-01-27 0.74 0.74 0.73 0.73 0.2M
2025-01-24 0.72 0.75 0.67 0.74 0.3M
2025-01-23 0.74 0.74 0.73 0.73 0.0M
2025-01-22 0.74 0.74 0.73 0.73 0.2M
2025-01-21 0.74 0.74 0.74 0.74 0.2M
2025-01-20 0.74 0.75 0.74 0.74 0.9M
2025-01-17 0.74 0.74 0.73 0.73 0.3M
2025-01-16 0.73 0.74 0.73 0.73 0.1M
2025-01-15 0.74 0.74 0.71 0.73 0.3M
2025-01-14 0.71 0.73 0.71 0.73 0.4M
2025-01-13 0.71 0.71 0.70 0.71 0.1M
2025-01-10 0.72 0.72 0.71 0.71 0.1M
2025-01-09 0.72 0.73 0.72 0.72 0.5M
2025-01-08 0.72 0.73 0.71 0.72 0.2M
2025-01-07 0.71 0.73 0.71 0.72 0.2M
2025-01-06 0.71 0.74 0.71 0.72 0.2M
2025-01-03 0.74 0.75 0.72 0.72 0.2M
2025-01-02 0.75 0.75 0.73 0.73 0.3M