Guotai CSI New Materials

159761
🏛️ china →
0.68
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
2022-12-30 0.69 0.70 0.68 0.68 28.1M
2022-12-29 0.69 0.69 0.68 0.69 20.3M
2022-12-28 0.69 0.69 0.68 0.69 21.7M
2022-12-27 0.70 0.70 0.69 0.70 15.5M
2022-12-26 0.68 0.70 0.68 0.69 25.3M
2022-12-23 0.68 0.68 0.67 0.68 21.9M
2022-12-22 0.70 0.70 0.68 0.69 24.3M
2022-12-21 0.70 0.71 0.70 0.70 24.1M
2022-12-20 0.71 0.71 0.70 0.70 25.4M
2022-12-19 0.72 0.73 0.71 0.71 21.1M
2022-12-16 0.73 0.73 0.71 0.71 26.2M
2022-12-15 0.71 0.73 0.71 0.73 25.4M
2022-12-14 0.72 0.72 0.71 0.72 24.1M
2022-12-13 0.73 0.73 0.72 0.72 28.6M
2022-12-12 0.74 0.74 0.73 0.73 24.3M
2022-12-09 0.74 0.74 0.73 0.74 24.8M
2022-12-08 0.73 0.74 0.73 0.74 25.5M
2022-12-07 0.73 0.74 0.73 0.74 28.8M
2022-12-06 0.71 0.73 0.71 0.73 26.4M
2022-12-05 0.72 0.73 0.71 0.72 30.9M
2022-12-02 0.72 0.73 0.72 0.72 28.6M
2022-12-01 0.71 0.73 0.71 0.72 26.8M
2022-11-30 0.71 0.71 0.70 0.70 28.2M
2022-11-29 0.70 0.71 0.70 0.71 26.8M
2022-11-28 0.70 0.70 0.69 0.70 22.9M
2022-11-25 0.72 0.72 0.71 0.71 24.3M
2022-11-24 0.72 0.72 0.72 0.72 21.2M
2022-11-23 0.71 0.72 0.71 0.72 28.3M
2022-11-22 0.72 0.72 0.71 0.71 40.5M
2022-11-21 0.72 0.73 0.72 0.73 26.4M
2022-11-18 0.73 0.73 0.72 0.72 26.4M
2022-11-17 0.74 0.74 0.72 0.73 27.6M
2022-11-16 0.75 0.75 0.74 0.74 26.1M
2022-11-15 0.73 0.75 0.73 0.75 29.0M
2022-11-14 0.74 0.75 0.73 0.73 29.4M
2022-11-11 0.75 0.76 0.74 0.75 27.6M
2022-11-10 0.75 0.75 0.72 0.73 27.5M
2022-11-09 0.76 0.76 0.75 0.75 30.3M
2022-11-08 0.76 0.77 0.75 0.76 28.3M
2022-11-07 0.75 0.77 0.75 0.76 24.8M
2022-11-04 0.72 0.76 0.72 0.75 33.8M
2022-11-03 0.72 0.73 0.72 0.72 29.1M
2022-11-02 0.72 0.73 0.71 0.72 25.3M
2022-11-01 0.69 0.71 0.69 0.71 37.3M
2022-10-31 0.69 0.70 0.68 0.69 29.1M
2022-10-28 0.72 0.72 0.69 0.69 27.1M
2022-10-27 0.73 0.74 0.72 0.72 19.8M
2022-10-26 0.73 0.74 0.72 0.73 19.8M
2022-10-25 0.71 0.73 0.71 0.72 22.5M
2022-10-24 0.73 0.74 0.71 0.72 24.8M
2022-10-21 0.73 0.73 0.72 0.73 25.4M
2022-10-20 0.74 0.74 0.72 0.73 24.8M
2022-10-19 0.75 0.76 0.74 0.74 24.5M
2022-10-18 0.75 0.76 0.75 0.75 9.8M
2022-10-17 0.76 0.76 0.74 0.75 24.8M
2022-10-14 0.74 0.76 0.73 0.76 24.0M
2022-10-13 0.75 0.75 0.74 0.74 19.0M
2022-10-12 0.73 0.75 0.71 0.74 25.6M
2022-10-11 0.71 0.73 0.71 0.73 22.8M
2022-10-10 0.74 0.74 0.71 0.71 19.1M
2022-09-30 0.75 0.76 0.74 0.74 24.6M
2022-09-29 0.74 0.76 0.74 0.76 25.2M
2022-09-28 0.77 0.77 0.74 0.74 27.1M
2022-09-27 0.77 0.77 0.76 0.77 24.8M
2022-09-26 0.77 0.78 0.76 0.77 24.8M
2022-09-23 0.77 0.78 0.76 0.76 25.4M
2022-09-22 0.78 0.78 0.76 0.77 22.7M
2022-09-21 0.78 0.79 0.77 0.78 24.5M
2022-09-20 0.78 0.80 0.78 0.78 20.4M
2022-09-19 0.77 0.78 0.77 0.77 24.3M
2022-09-16 0.79 0.79 0.77 0.77 26.2M
2022-09-15 0.81 0.82 0.78 0.78 21.9M
2022-09-14 0.83 0.83 0.81 0.82 19.7M
2022-09-13 0.83 0.83 0.82 0.83 23.2M
2022-09-09 0.82 0.83 0.82 0.83 22.1M
2022-09-08 0.83 0.83 0.82 0.82 25.9M
2022-09-07 0.82 0.84 0.82 0.83 26.4M
2022-09-06 0.81 0.82 0.80 0.82 24.7M
2022-09-05 0.81 0.81 0.80 0.81 38.3M
2022-09-02 0.81 0.81 0.80 0.81 20.3M
2022-09-01 0.81 0.82 0.81 0.81 18.7M
2022-08-31 0.83 0.83 0.81 0.81 23.6M
2022-08-30 0.84 0.85 0.83 0.84 21.0M
2022-08-29 0.85 0.85 0.84 0.84 21.8M
2022-08-26 0.86 0.86 0.85 0.85 21.3M
2022-08-25 0.87 0.88 0.85 0.86 24.1M
2022-08-24 0.90 0.90 0.87 0.87 25.8M
2022-08-23 0.90 0.91 0.89 0.90 20.8M
2022-08-22 0.88 0.90 0.87 0.90 19.8M
2022-08-19 0.90 0.90 0.88 0.88 20.3M
2022-08-18 0.90 0.91 0.90 0.91 21.9M
2022-08-17 0.91 0.91 0.90 0.91 24.3M
2022-08-16 0.92 0.92 0.91 0.91 24.7M
2022-08-15 0.89 0.92 0.89 0.91 24.7M
2022-08-12 0.90 0.90 0.89 0.89 23.4M
2022-08-11 0.89 0.90 0.88 0.90 22.1M
2022-08-10 0.90 0.90 0.89 0.89 21.1M
2022-08-09 0.89 0.90 0.89 0.90 22.9M
2022-08-08 0.89 0.89 0.88 0.89 19.6M
2022-08-05 0.87 0.89 0.87 0.89 24.0M
2022-08-04 0.87 0.88 0.86 0.87 21.3M
2022-08-03 0.88 0.90 0.87 0.87 23.5M
2022-08-02 0.90 0.90 0.88 0.88 24.3M
2022-08-01 0.88 0.90 0.87 0.90 23.6M
2022-07-29 0.90 0.90 0.88 0.88 22.3M
2022-07-28 0.91 0.91 0.89 0.90 24.3M
2022-07-27 0.89 0.91 0.89 0.90 20.1M
2022-07-26 0.90 0.91 0.89 0.90 21.7M
2022-07-25 0.90 0.91 0.89 0.89 20.8M
2022-07-22 0.91 0.92 0.90 0.90 22.7M
2022-07-21 0.91 0.92 0.91 0.91 24.5M
2022-07-20 0.91 0.93 0.91 0.91 22.0M
2022-07-19 0.93 0.93 0.91 0.91 24.5M
2022-07-18 0.91 0.93 0.91 0.93 25.0M
2022-07-15 0.96 0.96 0.92 0.92 21.1M
2022-07-14 0.92 0.95 0.88 0.94 24.8M
2022-07-13 0.90 0.93 0.89 0.92 26.2M
2022-07-12 0.92 0.93 0.90 0.91 24.8M
2022-07-11 0.95 0.95 0.91 0.92 32.3M
2022-07-08 0.97 0.98 0.95 0.95 23.9M
2022-07-07 0.96 0.98 0.95 0.97 27.5M
2022-07-06 0.97 0.98 0.95 0.96 25.9M
2022-07-05 0.97 0.98 0.96 0.97 21.6M
2022-07-04 0.95 0.97 0.94 0.97 32.2M
2022-07-01 0.96 0.97 0.95 0.95 22.5M
2022-06-30 0.93 0.96 0.93 0.95 26.1M
2022-06-29 0.97 0.97 0.93 0.93 24.8M
2022-06-28 0.94 0.97 0.94 0.97 27.0M
2022-06-27 0.94 0.96 0.94 0.95 25.5M
2022-06-24 0.92 0.94 0.92 0.94 24.1M
2022-06-23 0.90 0.92 0.89 0.92 23.0M
2022-06-22 0.90 0.91 0.89 0.90 27.8M
2022-06-21 0.91 0.91 0.89 0.90 26.6M
2022-06-20 0.90 0.92 0.90 0.91 22.1M
2022-06-17 0.86 0.90 0.86 0.90 29.1M
2022-06-16 0.87 0.88 0.86 0.87 24.9M
2022-06-15 0.86 0.88 0.85 0.86 20.1M
2022-06-14 0.86 0.86 0.84 0.86 27.9M
2022-06-13 0.85 0.87 0.85 0.86 24.6M
2022-06-10 0.83 0.86 0.83 0.85 27.1M
2022-06-09 0.84 0.84 0.83 0.83 22.5M
2022-06-08 0.84 0.85 0.82 0.84 30.3M
2022-06-07 0.86 0.86 0.84 0.84 20.7M
2022-06-06 0.82 0.85 0.81 0.85 24.6M
2022-06-02 0.79 0.81 0.79 0.81 25.1M
2022-06-01 0.78 0.80 0.78 0.79 26.4M
2022-05-31 0.77 0.79 0.77 0.78 26.3M
2022-05-30 0.77 0.77 0.76 0.77 23.6M
2022-05-27 0.76 0.78 0.75 0.76 9.6M
2022-05-26 0.76 0.76 0.74 0.76 26.1M
2022-05-25 0.75 0.76 0.75 0.76 20.8M
2022-05-24 0.78 0.78 0.75 0.75 27.3M
2022-05-23 0.78 0.78 0.77 0.78 21.5M
2022-05-20 0.78 0.79 0.77 0.79 19.5M
2022-05-19 0.75 0.78 0.75 0.78 31.3M
2022-05-18 0.76 0.77 0.75 0.76 24.1M
2022-05-17 0.74 0.76 0.74 0.76 29.8M
2022-05-16 0.75 0.76 0.73 0.73 27.6M
2022-05-13 0.74 0.75 0.73 0.74 9.5M
2022-05-12 0.74 0.74 0.73 0.74 17.3M
2022-05-11 0.71 0.76 0.71 0.74 32.9M
2022-05-10 0.69 0.72 0.68 0.71 24.9M
2022-05-09 0.69 0.70 0.69 0.70 19.9M
2022-05-06 0.70 0.71 0.69 0.70 22.6M
2022-05-05 0.71 0.72 0.69 0.71 24.4M
2022-04-29 0.68 0.71 0.68 0.71 32.1M
2022-04-28 0.68 0.69 0.67 0.68 33.5M
2022-04-27 0.63 0.68 0.62 0.68 30.5M
2022-04-26 0.64 0.65 0.63 0.63 18.3M
2022-04-25 0.69 0.69 0.64 0.64 29.8M
2022-04-22 0.69 0.70 0.68 0.69 27.9M
2022-04-21 0.72 0.72 0.69 0.69 29.0M
2022-04-20 0.74 0.74 0.72 0.72 20.5M
2022-04-19 0.75 0.76 0.74 0.74 27.3M
2022-04-18 0.73 0.75 0.72 0.75 25.0M
2022-04-15 0.74 0.75 0.72 0.74 25.7M
2022-04-14 0.75 0.76 0.74 0.75 22.2M
2022-04-13 0.75 0.76 0.74 0.75 28.6M
2022-04-12 0.75 0.76 0.74 0.76 25.7M
2022-04-11 0.79 0.80 0.72 0.75 35.3M
2022-04-08 0.79 0.80 0.78 0.79 26.4M
2022-04-07 0.80 0.81 0.79 0.79 25.6M
2022-04-06 0.82 0.82 0.80 0.80 29.6M
2022-04-01 0.81 0.83 0.81 0.82 24.7M
2022-03-31 0.83 0.84 0.81 0.82 25.0M
2022-03-30 0.81 0.84 0.81 0.84 30.9M
2022-03-29 0.81 0.82 0.80 0.80 23.0M
2022-03-28 0.82 0.82 0.80 0.81 24.7M
2022-03-25 0.83 0.84 0.81 0.82 22.3M
2022-03-24 0.84 0.84 0.82 0.83 21.5M
2022-03-23 0.86 0.86 0.84 0.85 21.4M
2022-03-22 0.85 0.86 0.84 0.85 21.8M
2022-03-21 0.84 0.87 0.84 0.86 23.5M
2022-03-18 0.86 0.86 0.83 0.85 21.2M
2022-03-17 0.85 0.87 0.85 0.85 22.8M
2022-03-16 0.81 0.85 0.79 0.85 20.3M
2022-03-15 0.81 0.83 0.80 0.80 30.6M
2022-03-14 0.83 0.83 0.81 0.82 21.1M
2022-03-11 0.84 0.84 0.81 0.83 25.8M
2022-03-10 0.82 0.85 0.82 0.84 30.9M
2022-03-09 0.82 0.82 0.77 0.81 16.1M
2022-03-08 0.84 0.84 0.80 0.81 29.7M
2022-03-07 0.83 0.84 0.82 0.82 29.2M
2022-03-04 0.87 0.88 0.85 0.85 23.9M
2022-03-03 0.90 0.90 0.87 0.87 26.0M
2022-03-02 0.90 0.90 0.88 0.89 18.6M
2022-03-01 0.91 0.92 0.90 0.91 20.9M
2022-02-28 0.90 0.91 0.89 0.91 24.9M
2022-02-25 0.89 0.91 0.89 0.90 20.5M
2022-02-24 0.89 0.90 0.87 0.88 23.7M
2022-02-23 0.86 0.89 0.86 0.89 24.6M
2022-02-22 0.86 0.86 0.84 0.86 21.1M
2022-02-21 0.86 0.87 0.85 0.86 21.1M
2022-02-18 0.87 0.87 0.86 0.86 20.7M
2022-02-17 0.85 0.87 0.85 0.87 25.6M
2022-02-16 0.85 0.86 0.85 0.85 25.8M
2022-02-15 0.82 0.85 0.82 0.85 34.6M
2022-02-14 0.82 0.83 0.81 0.82 28.1M
2022-02-11 0.83 0.84 0.82 0.82 30.5M
2022-02-10 0.85 0.85 0.83 0.83 25.1M
2022-02-09 0.85 0.85 0.83 0.85 29.1M
2022-02-08 0.87 0.87 0.83 0.84 29.1M
2022-02-07 0.86 0.89 0.86 0.87 25.2M
2022-01-28 0.87 0.88 0.85 0.86 24.8M
2022-01-27 0.89 0.89 0.86 0.86 25.1M
2022-01-26 0.87 0.89 0.87 0.89 24.7M
2022-01-25 0.89 0.90 0.87 0.87 24.2M
2022-01-24 0.88 0.90 0.87 0.90 30.2M
2022-01-21 0.89 0.90 0.88 0.89 20.6M
2022-01-20 0.90 0.91 0.89 0.89 26.2M
2022-01-19 0.92 0.92 0.89 0.90 27.2M
2022-01-18 0.92 0.93 0.92 0.92 29.5M
2022-01-17 0.91 0.93 0.91 0.92 37.0M
2022-01-14 0.89 0.91 0.89 0.91 24.5M
2022-01-13 0.91 0.91 0.89 0.89 27.3M
2022-01-12 0.88 0.91 0.88 0.91 30.0M
2022-01-11 0.88 0.90 0.87 0.87 27.3M
2022-01-10 0.89 0.89 0.88 0.88 31.2M
2022-01-07 0.91 0.91 0.89 0.89 25.3M
2022-01-06 0.90 0.91 0.89 0.90 26.3M
2022-01-05 0.93 0.93 0.90 0.90 26.8M
2022-01-04 0.95 0.96 0.93 0.93 25.4M