Guotai CSI STAR\u0026CHINEXT 50

588360
🏛️ china →
0.98
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 0.64 0.64 0.64 0.64 56.9M
2022-12-29 0.63 0.64 0.63 0.64 61.9M
2022-12-28 0.63 0.64 0.63 0.63 61.8M
2022-12-27 0.64 0.64 0.63 0.64 51.0M
2022-12-26 0.62 0.63 0.62 0.63 64.1M
2022-12-23 0.62 0.62 0.61 0.61 63.4M
2022-12-22 0.62 0.63 0.62 0.62 59.7M
2022-12-21 0.63 0.63 0.62 0.62 58.6M
2022-12-20 0.63 0.63 0.63 0.63 61.9M
2022-12-19 0.64 0.64 0.63 0.63 65.7M
2022-12-16 0.64 0.64 0.64 0.64 60.2M
2022-12-15 0.64 0.65 0.64 0.65 62.4M
2022-12-14 0.64 0.65 0.64 0.64 59.0M
2022-12-13 0.65 0.65 0.64 0.64 62.5M
2022-12-12 0.65 0.66 0.65 0.65 52.3M
2022-12-09 0.65 0.66 0.65 0.65 64.6M
2022-12-08 0.65 0.66 0.65 0.65 54.5M
2022-12-07 0.65 0.66 0.65 0.65 57.4M
2022-12-06 0.65 0.66 0.65 0.65 65.1M
2022-12-05 0.66 0.66 0.65 0.65 63.5M
2022-12-02 0.65 0.66 0.65 0.66 57.4M
2022-12-01 0.66 0.66 0.65 0.66 66.6M
2022-11-30 0.65 0.65 0.64 0.65 58.8M
2022-11-29 0.64 0.65 0.64 0.65 62.2M
2022-11-28 0.64 0.64 0.63 0.64 59.2M
2022-11-25 0.65 0.65 0.64 0.65 66.1M
2022-11-24 0.65 0.66 0.65 0.65 57.9M
2022-11-23 0.65 0.66 0.64 0.66 67.5M
2022-11-22 0.67 0.67 0.65 0.66 78.5M
2022-11-21 0.66 0.67 0.66 0.67 61.4M
2022-11-18 0.67 0.68 0.67 0.67 57.7M
2022-11-17 0.67 0.67 0.66 0.67 66.0M
2022-11-16 0.68 0.68 0.67 0.67 61.3M
2022-11-15 0.67 0.68 0.66 0.68 70.6M
2022-11-14 0.67 0.67 0.66 0.66 67.2M
2022-11-11 0.68 0.68 0.67 0.67 78.6M
2022-11-10 0.68 0.68 0.66 0.66 74.2M
2022-11-09 0.68 0.68 0.67 0.67 50.2M
2022-11-08 0.69 0.69 0.68 0.68 44.4M
2022-11-07 0.70 0.70 0.68 0.69 54.6M
2022-11-04 0.67 0.69 0.67 0.69 64.1M
2022-11-03 0.67 0.68 0.66 0.67 54.5M
2022-11-02 0.66 0.68 0.66 0.67 70.6M
2022-11-01 0.65 0.66 0.64 0.66 67.8M
2022-10-31 0.65 0.65 0.64 0.64 68.1M
2022-10-28 0.65 0.66 0.63 0.64 67.3M
2022-10-27 0.66 0.66 0.65 0.66 64.8M
2022-10-26 0.64 0.66 0.64 0.66 60.8M
2022-10-25 0.63 0.64 0.63 0.64 59.9M
2022-10-24 0.65 0.65 0.63 0.64 77.1M
2022-10-21 0.65 0.65 0.64 0.65 67.4M
2022-10-20 0.65 0.66 0.63 0.65 70.8M
2022-10-19 0.66 0.66 0.65 0.65 64.9M
2022-10-18 0.65 0.66 0.65 0.65 66.1M
2022-10-17 0.65 0.65 0.64 0.65 65.4M
2022-10-14 0.63 0.65 0.63 0.65 77.2M
2022-10-13 0.62 0.63 0.62 0.62 72.1M
2022-10-12 0.59 0.62 0.59 0.62 79.0M
2022-10-11 0.60 0.60 0.59 0.59 63.6M
2022-10-10 0.61 0.61 0.59 0.59 61.3M
2022-09-30 0.62 0.62 0.61 0.61 66.6M
2022-09-29 0.62 0.63 0.62 0.62 70.8M
2022-09-28 0.63 0.63 0.61 0.62 52.2M
2022-09-27 0.62 0.63 0.62 0.63 61.7M
2022-09-26 0.61 0.63 0.61 0.62 70.1M
2022-09-23 0.62 0.62 0.61 0.62 71.8M
2022-09-22 0.62 0.63 0.61 0.62 70.1M
2022-09-21 0.63 0.63 0.62 0.62 66.4M
2022-09-20 0.63 0.64 0.63 0.63 64.3M
2022-09-19 0.63 0.64 0.62 0.63 58.8M
2022-09-16 0.64 0.64 0.63 0.63 62.6M
2022-09-15 0.66 0.66 0.63 0.64 64.9M
2022-09-14 0.66 0.66 0.65 0.66 56.3M
2022-09-13 0.67 0.67 0.66 0.67 56.3M