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
2023-12-29 1.28 1.28 1.27 1.27 24.3M
2023-12-28 1.28 1.28 1.27 1.28 35.9M
2023-12-27 1.28 1.28 1.28 1.28 6.7M
2023-12-26 1.28 1.28 1.27 1.28 21.0M
2023-12-25 1.28 1.28 1.27 1.27 8.2M
2023-12-22 1.27 1.27 1.27 1.27 38.7M
2023-12-21 1.26 1.27 1.26 1.27 34.1M
2023-12-20 1.28 1.28 1.28 1.28 10.8M
2023-12-19 1.27 1.27 1.27 1.27 24.8M
2023-12-18 1.26 1.27 1.26 1.27 11.8M
2023-12-15 1.27 1.27 1.26 1.26 22.0M
2023-12-14 1.27 1.27 1.26 1.27 30.5M
2023-12-13 1.25 1.26 1.24 1.24 29.8M
2023-12-12 1.24 1.25 1.24 1.25 23.2M
2023-12-11 1.23 1.24 1.23 1.24 36.5M
2023-12-08 1.23 1.23 1.23 1.23 13.3M
2023-12-07 1.23 1.23 1.22 1.22 12.9M
2023-12-06 1.23 1.23 1.23 1.23 16.7M
2023-12-05 1.23 1.23 1.22 1.22 9.8M
2023-12-04 1.23 1.23 1.23 1.23 21.5M
2023-12-01 1.22 1.22 1.22 1.22 10.6M
2023-11-30 1.22 1.22 1.22 1.22 9.7M
2023-11-29 1.22 1.22 1.22 1.22 29.7M
2023-11-28 1.22 1.22 1.22 1.22 34.8M
2023-11-27 1.22 1.22 1.22 1.22 28.7M
2023-11-24 1.22 1.22 1.22 1.22 3.7M
2023-11-23 1.22 1.22 1.22 1.22 10.9M
2023-11-22 1.22 1.22 1.21 1.22 12.6M
2023-11-21 1.22 1.22 1.22 1.22 5.5M
2023-11-20 1.22 1.22 1.21 1.21 31.2M
2023-11-17 1.23 1.23 1.22 1.22 11.3M
2023-11-16 1.22 1.23 1.22 1.23 31.7M
2023-11-15 1.22 1.22 1.22 1.22 47.1M
2023-11-14 1.20 1.21 1.20 1.21 9.9M
2023-11-13 1.20 1.20 1.20 1.20 24.5M
2023-11-10 1.19 1.19 1.18 1.19 27.2M
2023-11-09 1.19 1.20 1.19 1.20 11.6M
2023-11-08 1.19 1.19 1.19 1.19 4.4M
2023-11-07 1.19 1.19 1.18 1.19 43.4M
2023-11-06 1.19 1.19 1.19 1.19 20.3M
2023-11-03 1.18 1.18 1.18 1.18 11.7M
2023-11-02 1.17 1.17 1.16 1.16 26.6M
2023-11-01 1.14 1.15 1.14 1.15 38.9M
2023-10-31 1.14 1.14 1.14 1.14 35.5M
2023-10-30 1.14 1.14 1.13 1.14 21.1M
2023-10-27 1.14 1.14 1.14 1.14 28.3M
2023-10-26 1.15 1.15 1.14 1.14 25.3M
2023-10-25 1.16 1.17 1.16 1.17 44.4M
2023-10-24 1.16 1.16 1.15 1.16 28.0M
2023-10-23 1.16 1.16 1.15 1.16 16.8M
2023-10-20 1.17 1.17 1.16 1.16 39.1M
2023-10-19 1.19 1.19 1.18 1.18 43.8M
2023-10-18 1.20 1.20 1.19 1.20 49.8M
2023-10-17 1.20 1.20 1.20 1.20 30.0M
2023-10-16 1.19 1.21 1.18 1.19 30.7M
2023-10-13 1.20 1.20 1.19 1.19 5.9M
2023-10-12 1.20 1.20 1.20 1.20 10.6M
2023-10-11 1.19 1.19 1.19 1.19 11.0M
2023-10-10 1.18 1.19 1.18 1.18 15.7M
2023-10-09 1.17 1.17 1.17 1.17 21.3M
2023-09-28 1.17 1.19 1.17 1.17 29.8M
2023-09-27 1.18 1.18 1.17 1.17 18.1M
2023-09-26 1.18 1.18 1.18 1.18 32.4M
2023-09-25 1.18 1.19 1.18 1.19 12.0M
2023-09-22 1.19 1.19 1.18 1.19 8.3M
2023-09-21 1.21 1.21 1.20 1.20 9.7M
2023-09-20 1.21 1.22 1.21 1.21 20.0M
2023-09-19 1.22 1.22 1.22 1.22 24.8M
2023-09-18 1.22 1.22 1.21 1.22 17.5M
2023-09-15 1.23 1.23 1.23 1.23 24.7M
2023-09-14 1.22 1.22 1.22 1.22 11.8M
2023-09-13 1.22 1.22 1.21 1.22 10.1M
2023-09-12 1.22 1.23 1.22 1.23 12.7M
2023-09-11 1.23 1.23 1.20 1.22 25.4M
2023-09-08 1.22 1.23 1.22 1.23 13.3M
2023-09-07 1.22 1.22 1.22 1.22 28.9M
2023-09-06 1.23 1.23 1.23 1.23 6.9M
2023-09-05 1.23 1.23 1.23 1.23 22.5M
2023-09-04 1.23 1.23 1.23 1.23 26.2M
2023-09-01 1.23 1.23 1.22 1.23 6.7M
2023-08-31 1.23 1.24 1.23 1.23 30.2M
2023-08-30 1.22 1.23 1.22 1.23 33.4M
2023-08-29 1.22 1.22 1.21 1.21 31.0M
2023-08-28 1.20 1.21 1.20 1.21 10.8M
2023-08-25 1.19 1.20 1.19 1.19 11.7M
2023-08-24 1.21 1.22 1.21 1.22 28.9M
2023-08-23 1.20 1.20 1.20 1.20 11.0M
2023-08-22 1.20 1.20 1.19 1.20 17.4M
2023-08-21 1.19 1.20 1.19 1.20 18.8M
2023-08-18 1.20 1.20 1.19 1.19 49.6M
2023-08-17 1.21 1.21 1.20 1.21 39.2M
2023-08-16 1.21 1.22 1.21 1.21 8.4M
2023-08-15 1.22 1.23 1.22 1.23 46.2M
2023-08-14 1.21 1.21 1.21 1.21 11.0M
2023-08-11 1.21 1.21 1.21 1.21 30.3M
2023-08-10 1.20 1.21 1.20 1.21 27.3M
2023-08-09 1.21 1.22 1.21 1.21 17.4M
2023-08-08 1.21 1.22 1.21 1.21 52.5M
2023-08-07 1.21 1.21 1.21 1.21 26.6M
2023-08-04 1.21 1.21 1.21 1.21 46.2M
2023-08-03 1.21 1.22 1.21 1.21 29.2M
2023-08-02 1.23 1.23 1.22 1.22 46.8M
2023-08-01 1.23 1.23 1.23 1.23 28.7M
2023-07-31 1.23 1.23 1.22 1.22 40.5M
2023-07-28 1.22 1.22 1.22 1.22 44.3M
2023-07-27 1.23 1.23 1.22 1.23 35.8M
2023-07-26 1.22 1.22 1.22 1.22 25.7M
2023-07-25 1.22 1.23 1.22 1.22 15.3M
2023-07-24 1.22 1.22 1.22 1.22 29.3M
2023-07-21 1.22 1.22 1.21 1.22 21.3M
2023-07-20 1.23 1.23 1.22 1.22 28.6M
2023-07-19 1.22 1.23 1.22 1.23 12.0M
2023-07-18 1.21 1.21 1.21 1.21 25.6M
2023-07-17 1.20 1.21 1.20 1.21 14.3M
2023-07-14 1.21 1.21 1.20 1.20 47.1M
2023-07-13 1.20 1.20 1.20 1.20 22.0M
2023-07-12 1.20 1.20 1.19 1.20 18.8M
2023-07-11 1.20 1.20 1.19 1.19 37.4M
2023-07-10 1.19 1.21 1.19 1.19 17.1M
2023-07-07 1.20 1.20 1.19 1.19 45.3M
2023-07-06 1.20 1.21 1.20 1.20 31.4M
2023-07-05 1.20 1.21 1.20 1.20 19.6M
2023-07-04 1.21 1.21 1.20 1.20 32.8M
2023-07-03 1.21 1.21 1.21 1.21 32.4M
2023-06-30 1.20 1.20 1.19 1.19 37.8M
2023-06-29 1.19 1.19 1.19 1.19 27.9M
2023-06-28 1.18 1.18 1.18 1.18 44.3M
2023-06-27 1.18 1.18 1.17 1.17 41.0M
2023-06-26 1.18 1.18 1.17 1.18 37.0M
2023-06-21 1.18 1.18 1.18 1.18 9.4M
2023-06-20 1.18 1.18 1.18 1.18 28.2M
2023-06-19 1.18 1.18 1.17 1.18 9.0M
2023-06-16 1.18 1.18 1.18 1.18 14.7M
2023-06-15 1.17 1.18 1.17 1.17 20.0M
2023-06-14 1.18 1.18 1.17 1.17 18.8M
2023-06-13 1.16 1.18 1.16 1.17 17.0M
2023-06-12 1.15 1.16 1.15 1.16 31.6M
2023-06-09 1.15 1.15 1.14 1.15 52.2M
2023-06-08 1.14 1.14 1.14 1.14 21.8M
2023-06-07 1.14 1.15 1.14 1.15 17.0M
2023-06-06 1.15 1.15 1.13 1.14 20.1M
2023-06-05 1.14 1.14 1.14 1.14 47.0M
2023-06-02 1.12 1.13 1.12 1.12 43.3M
2023-06-01 1.11 1.12 1.11 1.12 17.2M
2023-05-31 1.12 1.12 1.11 1.12 45.2M
2023-05-30 1.11 1.12 1.11 1.12 36.5M
2023-05-29 1.11 1.12 1.11 1.12 50.8M
2023-05-26 1.11 1.11 1.10 1.10 25.3M
2023-05-25 1.10 1.10 1.09 1.10 48.6M
2023-05-24 1.10 1.10 1.09 1.10 32.5M
2023-05-23 1.11 1.11 1.11 1.11 28.7M
2023-05-22 1.11 1.11 1.10 1.10 26.2M
2023-05-19 1.10 1.12 1.10 1.11 47.0M
2023-05-18 1.08 1.09 1.08 1.09 26.1M
2023-05-17 1.08 1.09 1.08 1.08 9.6M
2023-05-16 1.08 1.08 1.07 1.08 18.2M
2023-05-15 1.08 1.08 1.07 1.08 54.2M
2023-05-12 1.08 1.08 1.07 1.08 15.5M
2023-05-11 1.07 1.08 1.07 1.08 25.9M
2023-05-10 1.07 1.07 1.07 1.07 44.1M
2023-05-09 1.07 1.07 1.07 1.07 11.8M
2023-05-08 1.07 1.07 1.07 1.07 39.8M
2023-05-05 1.05 1.05 1.05 1.05 38.7M
2023-05-04 1.06 1.07 1.05 1.06 20.7M
2023-04-28 1.07 1.07 1.07 1.07 30.1M
2023-04-27 1.06 1.06 1.05 1.05 45.9M
2023-04-26 1.06 1.06 1.06 1.06 26.3M
2023-04-25 1.06 1.07 1.06 1.07 14.5M
2023-04-24 1.06 1.06 1.06 1.06 15.0M
2023-04-21 1.06 1.06 1.06 1.06 1.8M
2023-04-20 1.07 1.07 1.07 1.07 6.4M
2023-04-19 1.07 1.07 1.07 1.07 15.5M
2023-04-18 1.06 1.07 1.06 1.07 15.9M
2023-04-17 1.06 1.07 1.06 1.06 19.2M
2023-04-14 1.06 1.06 1.06 1.06 13.9M
2023-04-13 1.06 1.06 1.05 1.05 8.2M
2023-04-12 1.06 1.06 1.06 1.06 3.2M
2023-04-11 1.06 1.06 1.06 1.06 7.6M
2023-04-10 1.06 1.06 1.05 1.05 5.8M
2023-04-07 1.05 1.06 1.05 1.05 1.7M
2023-04-06 1.05 1.05 1.05 1.05 9.9M
2023-04-04 1.06 1.06 1.06 1.06 1.4M
2023-04-03 1.05 1.06 1.05 1.05 1.8M
2023-03-31 1.04 1.04 1.04 1.04 2.6M
2023-03-30 1.03 1.04 1.03 1.04 5.3M
2023-03-29 1.02 1.03 1.02 1.03 2.3M
2023-03-28 1.02 1.03 1.02 1.03 3.9M
2023-03-27 1.02 1.03 1.02 1.03 4.0M
2023-03-24 1.01 1.01 1.01 1.01 3.8M
2023-03-23 1.02 1.02 1.01 1.01 7.4M
2023-03-22 1.03 1.03 1.03 1.03 3.2M
2023-03-21 1.01 1.02 1.01 1.02 2.7M
2023-03-20 1.02 1.02 1.00 1.00 6.2M
2023-03-17 1.02 1.02 1.02 1.02 3.7M
2023-03-16 1.01 1.01 1.01 1.01 4.1M
2023-03-15 1.01 1.01 1.01 1.01 9.7M
2023-03-14 1.02 1.02 0.99 0.99 9.8M
2023-03-13 1.01 1.02 1.01 1.02 9.6M
2023-03-10 1.03 1.03 1.01 1.01 11.9M
2023-03-09 1.04 1.04 1.04 1.04 1.8M
2023-03-08 1.04 1.04 1.04 1.04 8.3M
2023-03-07 1.05 1.05 1.05 1.05 4.3M
2023-03-06 1.04 1.05 1.04 1.05 9.0M
2023-03-03 1.02 1.03 1.02 1.03 4.9M
2023-03-02 1.03 1.03 1.01 1.02 15.5M
2023-03-01 1.03 1.03 1.03 1.03 5.1M
2023-02-28 1.04 1.04 1.03 1.03 1.9M
2023-02-27 1.04 1.04 1.03 1.04 3.6M
2023-02-24 1.04 1.04 1.04 1.04 1.7M
2023-02-23 1.03 1.04 1.03 1.03 2.5M
2023-02-22 1.03 1.04 1.03 1.03 3.8M
2023-02-21 1.05 1.05 1.04 1.04 2.0M
2023-02-20 1.05 1.05 1.05 1.05 5.3M
2023-02-17 1.05 1.05 1.05 1.05 5.1M
2023-02-16 1.06 1.06 1.06 1.06 3.4M
2023-02-15 1.06 1.06 1.05 1.05 8.6M
2023-02-14 1.05 1.06 1.05 1.06 4.4M
2023-02-13 1.04 1.04 1.03 1.04 6.1M
2023-02-10 1.05 1.05 1.04 1.04 5.7M
2023-02-09 1.05 1.05 1.04 1.05 16.3M
2023-02-08 1.05 1.05 1.05 1.05 8.0M
2023-02-07 1.04 1.04 1.04 1.04 4.4M
2023-02-06 1.05 1.05 1.04 1.04 12.2M
2023-02-03 1.04 1.05 1.04 1.05 5.0M
2023-02-02 1.03 1.04 1.03 1.04 6.9M
2023-02-01 1.02 1.02 1.02 1.02 11.0M
2023-01-31 1.01 1.01 1.01 1.01 8.7M
2023-01-30 1.02 1.02 1.02 1.02 14.1M
2023-01-20 0.99 0.99 0.99 0.99 10.1M
2023-01-19 1.01 1.01 0.99 0.99 9.4M
2023-01-18 1.01 1.01 1.00 1.01 14.8M
2023-01-17 1.00 1.01 1.00 1.01 4.1M
2023-01-16 1.00 1.01 1.00 1.00 5.3M
2023-01-13 1.00 1.00 1.00 1.00 5.9M
2023-01-12 1.00 1.00 1.00 1.00 9.2M
2023-01-11 0.99 1.00 0.99 0.99 7.6M
2023-01-10 0.99 0.99 0.98 0.99 10.4M
2023-01-09 0.99 1.00 0.99 0.99 10.6M
2023-01-06 0.98 0.98 0.98 0.98 13.8M
2023-01-05 0.99 0.99 0.99 0.99 9.7M
2023-01-04 0.99 0.99 0.98 0.99 6.2M
2023-01-03 0.99 0.99 0.98 0.99 6.2M