Guotai S\u0026P 500 (QDII)

159612
🏛️ china →
1.79
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 1.00 1.00 0.99 0.99 7.3M
2022-12-29 0.99 0.99 0.98 0.99 8.2M
2022-12-28 1.00 1.00 1.00 1.00 7.5M
2022-12-27 1.00 1.01 1.00 1.01 7.3M
2022-12-26 1.00 1.00 1.00 1.00 1.6M
2022-12-23 1.00 1.00 0.99 1.00 11.1M
2022-12-22 1.01 1.01 1.01 1.01 5.4M
2022-12-21 0.99 1.00 0.99 1.00 11.0M
2022-12-20 1.00 1.00 0.98 0.99 21.4M
2022-12-19 1.01 1.01 1.00 1.00 11.4M
2022-12-16 1.02 1.02 1.01 1.01 10.0M
2022-12-15 1.04 1.04 1.04 1.04 13.9M
2022-12-14 1.05 1.05 1.05 1.05 7.9M
2022-12-13 1.04 1.04 1.04 1.04 14.7M
2022-12-12 1.03 1.03 1.02 1.03 8.8M
2022-12-09 1.03 1.04 1.03 1.04 6.0M
2022-12-08 1.04 1.04 1.03 1.03 27.0M
2022-12-07 1.04 1.04 1.04 1.04 18.0M
2022-12-06 1.05 1.05 1.05 1.05 6.7M
2022-12-05 1.07 1.07 1.06 1.06 13.9M
2022-12-02 1.08 1.08 1.07 1.08 5.7M
2022-12-01 1.08 1.09 1.08 1.08 13.6M
2022-11-30 1.07 1.07 1.06 1.06 5.4M
2022-11-29 1.07 1.07 1.06 1.07 11.2M
2022-11-28 1.07 1.08 1.07 1.08 10.0M
2022-11-25 1.08 1.08 1.08 1.08 5.0M
2022-11-24 1.08 1.08 1.08 1.08 2.5M
2022-11-23 1.07 1.07 1.07 1.07 4.0M
2022-11-22 1.06 1.06 1.06 1.06 8.2M
2022-11-21 1.05 1.06 1.05 1.06 10.8M
2022-11-18 1.06 1.06 1.05 1.05 12.2M
2022-11-17 1.05 1.06 1.05 1.06 5.5M
2022-11-16 1.05 1.06 1.05 1.06 17.2M
2022-11-15 1.05 1.05 1.04 1.05 27.9M
2022-11-14 1.07 1.07 1.05 1.05 12.5M
2022-11-11 1.08 1.08 1.06 1.07 11.9M
2022-11-10 1.02 1.02 1.01 1.02 23.0M
2022-11-09 1.03 1.04 1.03 1.04 23.7M
2022-11-08 1.03 1.03 1.03 1.03 9.3M
2022-11-07 1.02 1.02 1.02 1.02 13.2M
2022-11-04 1.02 1.02 1.01 1.02 19.1M
2022-11-03 1.03 1.03 1.02 1.03 18.7M
2022-11-02 1.06 1.06 1.05 1.05 10.4M
2022-11-01 1.06 1.06 1.05 1.06 20.4M
2022-10-31 1.05 1.06 1.05 1.06 19.1M
2022-10-28 1.03 1.03 1.02 1.02 14.7M
2022-10-27 1.04 1.04 1.03 1.04 13.7M
2022-10-26 1.05 1.05 1.03 1.04 13.9M
2022-10-25 1.02 1.04 1.02 1.04 16.1M
2022-10-24 1.01 1.02 1.01 1.02 6.8M
2022-10-21 1.00 1.00 0.99 0.99 10.1M
2022-10-20 1.01 1.01 0.99 1.00 12.3M
2022-10-19 1.01 1.01 1.01 1.01 39.7M
2022-10-18 0.99 1.01 0.99 1.01 37.9M
2022-10-17 0.99 0.99 0.97 0.97 40.8M
2022-10-14 0.98 1.00 0.98 1.00 59.8M
2022-10-13 0.97 0.97 0.97 0.97 12.9M
2022-10-12 0.97 0.98 0.97 0.98 42.3M
2022-10-11 0.97 0.97 0.97 0.97 60.7M
2022-10-10 0.97 0.97 0.96 0.97 32.7M
2022-09-30 0.99 0.99 0.97 0.97 44.1M
2022-09-29 1.00 1.00 0.99 1.00 29.0M
2022-09-28 0.99 0.99 0.98 0.98 38.4M
2022-09-27 0.99 0.99 0.98 0.99 13.5M
2022-09-26 0.98 1.00 0.98 0.99 43.1M
2022-09-23 1.00 1.00 1.00 1.00 13.2M
2022-09-22 1.01 1.01 0.99 1.00 60.8M
2022-09-21 1.03 1.08 1.02 1.02 52.2M
2022-09-20 1.02 1.03 1.02 1.03 11.0M
2022-09-19 1.02 1.02 1.01 1.01 22.6M
2022-09-16 1.04 1.04 1.02 1.02 60.4M
2022-09-15 1.04 1.05 1.03 1.04 25.2M
2022-09-14 1.04 1.04 1.01 1.03 44.4M
2022-09-13 1.08 1.08 1.06 1.07 29.0M
2022-09-09 1.04 1.05 1.04 1.05 20.0M
2022-09-08 1.03 1.04 1.03 1.04 23.1M
2022-09-07 1.02 1.03 1.01 1.02 37.3M
2022-09-06 1.02 1.03 1.02 1.03 15.3M
2022-09-05 1.02 1.02 1.00 1.02 21.1M
2022-09-02 1.02 1.03 1.02 1.02 47.9M
2022-09-01 1.02 1.02 1.01 1.01 56.5M
2022-08-31 1.03 1.03 1.03 1.03 26.8M
2022-08-30 1.04 1.04 1.04 1.04 35.1M
2022-08-29 1.03 1.04 1.03 1.04 35.5M
2022-08-26 1.07 1.07 1.07 1.07 9.1M
2022-08-25 1.06 1.07 1.06 1.07 66.4M
2022-08-24 1.05 1.06 1.05 1.05 29.5M
2022-08-23 1.05 1.06 1.05 1.06 21.8M
2022-08-22 1.07 1.07 1.07 1.07 51.2M
2022-08-19 1.09 1.09 1.08 1.08 54.7M
2022-08-18 1.09 1.09 1.08 1.08 30.1M
2022-08-17 1.09 1.09 1.09 1.09 41.2M
2022-08-16 1.09 1.09 1.08 1.08 46.8M
2022-08-15 1.07 1.07 1.07 1.07 21.8M
2022-08-12 1.06 1.06 1.05 1.06 39.4M
2022-08-11 1.06 1.06 1.06 1.06 22.8M
2022-08-10 1.04 1.04 1.03 1.04 34.1M
2022-08-09 1.04 1.04 1.04 1.04 14.5M
2022-08-08 1.04 1.04 1.04 1.04 57.0M
2022-08-05 1.04 1.05 1.04 1.04 59.6M
2022-08-04 1.04 1.05 1.04 1.04 25.5M
2022-08-03 1.03 1.03 1.03 1.03 28.3M
2022-08-02 1.03 1.04 1.03 1.03 38.6M
2022-08-01 1.03 1.04 1.03 1.03 55.7M
2022-07-29 1.03 1.03 1.02 1.03 27.5M
2022-07-28 1.01 1.01 1.01 1.01 31.2M
2022-07-27 0.99 1.00 0.99 1.00 29.9M
2022-07-26 1.00 1.00 0.99 1.00 29.2M
2022-07-25 1.00 1.00 1.00 1.00 45.2M
2022-07-22 1.00 1.01 1.00 1.01 55.7M
2022-07-21 1.00 1.00 1.00 1.00 92.8M
2022-07-20 1.00 1.00 0.98 1.00 34.9M
2022-07-19 0.97 0.97 0.97 0.97 2.1M
2022-07-18 0.98 0.98 0.97 0.98 4.1M
2022-07-15 0.96 0.96 0.96 0.96 3.6M
2022-07-14 0.96 0.96 0.95 0.96 2.1M
2022-07-13 0.96 0.97 0.96 0.97 3.6M
2022-07-12 0.97 0.97 0.97 0.97 3.1M
2022-07-11 0.98 0.98 0.97 0.97 5.0M
2022-07-08 0.98 0.98 0.97 0.97 18.0M
2022-07-07 0.96 0.97 0.96 0.97 7.1M
2022-07-06 0.96 0.97 0.96 0.96 6.4M
2022-07-05 0.96 0.97 0.96 0.97 4.6M
2022-07-04 0.95 0.96 0.95 0.96 10.1M
2022-07-01 0.95 0.95 0.95 0.95 7.8M
2022-06-30 0.96 0.96 0.95 0.95 59.7M
2022-06-29 0.96 0.96 0.96 0.96 9.4M
2022-06-28 0.98 0.98 0.97 0.98 11.4M
2022-06-27 0.97 0.99 0.97 0.98 6.3M
2022-06-24 0.95 0.96 0.95 0.96 9.0M
2022-06-23 0.94 0.95 0.94 0.95 10.8M
2022-06-22 0.94 0.95 0.94 0.94 16.6M
2022-06-21 0.93 0.94 0.93 0.94 12.4M
2022-06-20 0.93 0.93 0.93 0.93 12.9M
2022-06-17 0.93 0.94 0.93 0.93 21.0M
2022-06-16 0.97 0.97 0.95 0.95 12.2M
2022-06-15 0.96 0.96 0.95 0.95 19.4M
2022-06-14 0.95 0.96 0.95 0.96 16.6M
2022-06-13 0.97 0.97 0.96 0.97 33.1M
2022-06-10 1.01 1.01 1.00 1.00 35.7M
2022-06-09 1.02 1.03 1.02 1.02 7.0M
2022-06-08 1.03 1.03 1.03 1.03 8.5M
2022-06-07 1.02 1.02 1.01 1.02 22.3M
2022-06-06 1.02 1.02 1.01 1.02 22.8M
2022-06-02 1.02 1.02 1.02 1.02 16.4M
2022-06-01 1.03 1.03 1.02 1.03 19.3M
2022-05-31 1.03 1.03 1.03 1.03 24.7M
2022-05-30 1.04 1.04 1.03 1.03 38.9M
2022-05-27 1.01 1.02 1.01 1.02 33.8M
2022-05-26 0.99 0.99 0.99 0.99 28.2M
2022-05-25 0.98 0.98 0.98 0.98 27.2M
2022-05-24 0.98 0.98 0.97 0.97 17.3M
2022-05-23 0.98 0.98 0.97 0.98 45.0M
2022-05-20 0.98 0.98 0.97 0.98 120.9M