GF CSI 500 (510510)

510510
🏛️ China →
2.30
Última Actualización: 2025-09-26
K-line por Minuto K-line Diario
Tiempo Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line por minuto disponibles
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
2022-12-30 1.78 1.78 1.77 1.77 18.7M
2022-12-29 1.77 1.79 1.76 1.77 21.8M
2022-12-28 1.78 1.78 1.77 1.77 29.7M
2022-12-27 1.77 1.79 1.76 1.78 24.3M
2022-12-26 1.75 1.77 1.75 1.76 25.8M
2022-12-23 1.75 1.76 1.74 1.75 42.7M
2022-12-22 1.77 1.78 1.74 1.75 22.0M
2022-12-21 1.78 1.79 1.76 1.77 57.6M
2022-12-20 1.80 1.80 1.77 1.78 91.5M
2022-12-19 1.84 1.84 1.79 1.80 98.6M
2022-12-16 1.84 1.84 1.83 1.84 13.6M
2022-12-15 1.84 1.85 1.84 1.85 27.2M
2022-12-14 1.85 1.86 1.84 1.85 76.4M
2022-12-13 1.86 1.86 1.85 1.85 26.2M
2022-12-12 1.88 1.88 1.85 1.86 14.7M
2022-12-09 1.87 1.88 1.86 1.87 15.6M
2022-12-08 1.88 1.88 1.86 1.87 10.2M
2022-12-07 1.88 1.89 1.87 1.88 13.9M
2022-12-06 1.88 1.89 1.87 1.88 12.8M
2022-12-05 1.87 1.88 1.87 1.88 11.7M
2022-12-02 1.87 1.88 1.86 1.87 15.9M
2022-12-01 1.87 1.89 1.87 1.87 16.7M
2022-11-30 1.86 1.87 1.85 1.86 13.7M
2022-11-29 1.83 1.87 1.83 1.86 9.1M
2022-11-28 1.83 1.83 1.80 1.83 14.9M
2022-11-25 1.86 1.86 1.83 1.84 18.4M
2022-11-24 1.85 1.86 1.84 1.85 11.4M
2022-11-23 1.85 1.86 1.83 1.85 26.0M
2022-11-22 1.87 1.88 1.85 1.85 31.6M
2022-11-21 1.87 1.88 1.85 1.87 26.6M
2022-11-18 1.88 1.89 1.87 1.88 32.5M
2022-11-17 1.87 1.88 1.86 1.88 23.8M
2022-11-16 1.88 1.89 1.87 1.87 14.4M
2022-11-15 1.85 1.88 1.85 1.88 17.9M
2022-11-14 1.86 1.87 1.84 1.85 15.9M
2022-11-11 1.87 1.89 1.85 1.85 21.2M
2022-11-10 1.84 1.85 1.83 1.84 16.6M
2022-11-09 1.85 1.87 1.85 1.85 13.9M
2022-11-08 1.85 1.85 1.84 1.85 11.8M
2022-11-07 1.85 1.86 1.84 1.85 18.8M
2022-11-04 1.81 1.86 1.81 1.85 19.9M
2022-11-03 1.80 1.82 1.80 1.81 22.0M
2022-11-02 1.80 1.82 1.79 1.81 30.1M
2022-11-01 1.75 1.80 1.75 1.80 20.7M
2022-10-31 1.75 1.77 1.74 1.75 17.7M
2022-10-28 1.79 1.80 1.74 1.74 19.5M
2022-10-27 1.80 1.82 1.80 1.80 14.9M
2022-10-26 1.78 1.82 1.77 1.80 20.6M
2022-10-25 1.79 1.79 1.75 1.77 16.9M
2022-10-24 1.80 1.84 1.77 1.78 21.4M
2022-10-21 1.80 1.81 1.79 1.80 11.9M
2022-10-20 1.80 1.83 1.78 1.80 17.6M
2022-10-19 1.83 1.83 1.80 1.81 11.5M
2022-10-18 1.82 1.84 1.81 1.82 15.2M
2022-10-17 1.80 1.82 1.79 1.81 16.3M
2022-10-14 1.77 1.81 1.77 1.80 10.9M
2022-10-13 1.76 1.78 1.74 1.76 15.6M
2022-10-12 1.72 1.76 1.69 1.76 23.7M
2022-10-11 1.71 1.72 1.70 1.72 15.4M
2022-10-10 1.73 1.74 1.70 1.71 13.4M
2022-09-30 1.75 1.76 1.73 1.73 12.1M
2022-09-29 1.75 1.77 1.74 1.75 14.2M
2022-09-28 1.79 1.79 1.75 1.75 18.7M
2022-09-27 1.75 1.79 1.75 1.79 13.9M
2022-09-26 1.78 1.79 1.75 1.75 22.9M
2022-09-23 1.81 1.81 1.77 1.78 24.9M
2022-09-22 1.82 1.82 1.80 1.80 8.4M
2022-09-21 1.80 1.82 1.78 1.82 17.0M
2022-09-20 1.80 1.81 1.79 1.80 7.5M
2022-09-19 1.81 1.81 1.78 1.79 11.4M
2022-09-16 1.85 1.85 1.80 1.80 17.3M
2022-09-15 1.90 1.90 1.83 1.85 11.3M
2022-09-14 1.89 1.90 1.88 1.89 6.8M
2022-09-13 1.91 1.92 1.90 1.90 8.1M
2022-09-09 1.90 1.91 1.89 1.91 9.8M
2022-09-08 1.91 1.91 1.89 1.90 7.7M
2022-09-07 1.90 1.91 1.89 1.91 7.1M
2022-09-06 1.87 1.90 1.87 1.90 9.4M
2022-09-05 1.86 1.87 1.85 1.87 8.2M
2022-09-02 1.85 1.87 1.85 1.86 11.9M
2022-09-01 1.86 1.88 1.85 1.85 9.6M
2022-08-31 1.90 1.90 1.86 1.86 15.5M
2022-08-30 1.90 1.91 1.89 1.90 20.2M
2022-08-29 1.89 1.91 1.88 1.90 10.5M
2022-08-26 1.91 1.92 1.89 1.90 20.9M
2022-08-25 1.91 1.91 1.88 1.91 13.5M
2022-08-24 1.94 1.95 1.89 1.90 9.2M
2022-08-23 1.94 1.95 1.94 1.95 12.7M
2022-08-22 1.93 1.96 1.92 1.95 11.9M
2022-08-19 1.95 1.96 1.93 1.93 13.9M
2022-08-18 1.95 1.97 1.95 1.95 5.9M
2022-08-17 1.95 1.97 1.94 1.96 13.1M
2022-08-16 1.94 1.96 1.94 1.95 8.9M
2022-08-15 1.93 1.95 1.93 1.94 13.5M
2022-08-12 1.94 1.95 1.94 1.94 10.9M
2022-08-11 1.92 1.94 1.91 1.94 11.8M
2022-08-10 1.91 1.92 1.90 1.91 11.0M
2022-08-09 1.90 1.91 1.90 1.91 12.2M
2022-08-08 1.89 1.91 1.88 1.91 10.9M
2022-08-05 1.86 1.90 1.86 1.89 19.5M
2022-08-04 1.86 1.86 1.83 1.86 12.0M
2022-08-03 1.87 1.89 1.84 1.85 13.1M
2022-08-02 1.91 1.91 1.84 1.87 15.9M
2022-08-01 1.90 1.92 1.88 1.92 13.7M
2022-07-29 1.92 1.92 1.89 1.90 22.7M
2022-07-28 1.91 1.93 1.91 1.91 9.6M
2022-07-27 1.90 1.91 1.89 1.91 14.1M
2022-07-26 1.87 1.91 1.87 1.90 17.3M
2022-07-25 1.90 1.91 1.87 1.88 9.5M
2022-07-22 1.93 1.93 1.88 1.90 14.5M
2022-07-21 1.93 1.93 1.91 1.92 8.8M
2022-07-20 1.92 1.94 1.90 1.93 6.5M
2022-07-19 1.91 1.91 1.89 1.91 11.9M
2022-07-18 1.87 1.90 1.87 1.90 13.1M
2022-07-15 1.90 1.90 1.86 1.87 22.9M
2022-07-14 1.87 1.91 1.87 1.90 12.1M
2022-07-13 1.87 1.89 1.87 1.88 5.2M
2022-07-12 1.89 1.91 1.88 1.88 4.6M
2022-07-11 1.93 1.93 1.89 1.90 8.9M
2022-07-08 1.93 1.95 1.93 1.93 13.7M
2022-07-07 1.93 1.95 1.92 1.93 35.8M
2022-07-06 1.95 1.95 1.91 1.93 14.9M
2022-07-05 1.95 1.97 1.93 1.95 12.1M
2022-07-04 1.93 1.96 1.92 1.96 14.1M
2022-07-01 1.94 1.95 1.93 1.93 8.3M
2022-06-30 1.92 1.95 1.92 1.93 19.6M
2022-06-29 1.95 1.95 1.91 1.92 12.4M
2022-06-28 1.92 1.96 1.92 1.95 8.8M
2022-06-27 1.92 1.93 1.92 1.92 16.9M
2022-06-24 1.90 1.91 1.89 1.91 19.0M
2022-06-23 1.85 1.89 1.84 1.89 22.7M
2022-06-22 1.88 1.88 1.85 1.85 14.0M
2022-06-21 1.91 1.91 1.86 1.88 12.1M
2022-06-20 1.90 1.91 1.88 1.90 24.2M
2022-06-17 1.87 1.90 1.85 1.89 13.7M
2022-06-16 1.89 1.90 1.87 1.88 15.1M
2022-06-15 1.88 1.92 1.87 1.88 13.8M
2022-06-14 1.86 1.89 1.82 1.88 18.6M
2022-06-13 1.87 1.87 1.85 1.87 12.2M
2022-06-10 1.83 1.88 1.82 1.87 14.0M
2022-06-09 1.86 1.86 1.82 1.84 15.3M
2022-06-08 1.86 1.87 1.83 1.86 13.2M
2022-06-07 1.86 1.86 1.83 1.85 15.5M
2022-06-06 1.82 1.86 1.82 1.85 14.3M
2022-06-02 1.80 1.82 1.79 1.82 15.6M
2022-06-01 1.80 1.81 1.79 1.80 20.7M
2022-05-31 1.77 1.81 1.76 1.80 24.6M
2022-05-30 1.77 1.78 1.75 1.78 10.4M
2022-05-27 1.77 1.78 1.75 1.77 12.7M
2022-05-26 1.75 1.77 1.73 1.77 15.5M
2022-05-25 1.72 1.75 1.72 1.74 13.2M
2022-05-24 1.78 1.78 1.72 1.72 25.0M
2022-05-23 1.77 1.79 1.76 1.78 11.3M
2022-05-20 1.74 1.77 1.74 1.77 20.6M
2022-05-19 1.71 1.74 1.70 1.74 7.9M
2022-05-18 1.73 1.75 1.72 1.73 21.7M
2022-05-17 1.73 1.74 1.71 1.74 22.0M
2022-05-16 1.73 1.75 1.72 1.73 20.5M
2022-05-13 1.71 1.73 1.71 1.73 15.0M
2022-05-12 1.71 1.73 1.70 1.71 12.8M
2022-05-11 1.70 1.75 1.70 1.71 16.7M
2022-05-10 1.66 1.70 1.64 1.70 27.0M
2022-05-09 1.66 1.68 1.65 1.67 29.7M
2022-05-06 1.67 1.68 1.66 1.66 24.5M
2022-05-05 1.69 1.71 1.67 1.70 15.3M
2022-04-29 1.63 1.69 1.62 1.68 30.2M
2022-04-28 1.62 1.63 1.60 1.62 33.3M
2022-04-27 1.56 1.62 1.54 1.62 38.3M
2022-04-26 1.60 1.63 1.56 1.56 36.6M
2022-04-25 1.69 1.69 1.60 1.61 45.1M
2022-04-22 1.72 1.73 1.69 1.71 31.9M
2022-04-21 1.77 1.78 1.71 1.72 31.8M
2022-04-20 1.81 1.82 1.77 1.77 18.7M
2022-04-19 1.81 1.82 1.80 1.82 14.2M
2022-04-18 1.81 1.82 1.78 1.81 14.5M
2022-04-15 1.82 1.83 1.80 1.81 16.2M
2022-04-14 1.82 1.84 1.81 1.82 20.1M
2022-04-13 1.83 1.83 1.80 1.80 12.5M
2022-04-12 1.80 1.83 1.78 1.83 27.7M
2022-04-11 1.85 1.85 1.79 1.80 21.8M
2022-04-08 1.86 1.86 1.82 1.86 17.4M
2022-04-07 1.90 1.90 1.85 1.86 41.5M
2022-04-06 1.90 1.90 1.87 1.90 18.3M
2022-04-01 1.88 1.90 1.87 1.90 17.1M
2022-03-31 1.90 1.90 1.88 1.89 19.3M
2022-03-30 1.87 1.90 1.87 1.90 20.4M
2022-03-29 1.88 1.88 1.85 1.86 17.9M
2022-03-28 1.86 1.89 1.84 1.88 102.9M
2022-03-25 1.89 1.90 1.87 1.87 44.8M
2022-03-24 1.90 1.90 1.88 1.89 27.7M
2022-03-23 1.90 1.91 1.89 1.91 21.3M
2022-03-22 1.89 1.91 1.88 1.89 68.5M
2022-03-21 1.89 1.91 1.87 1.89 75.3M
2022-03-18 1.86 1.89 1.86 1.88 19.6M
2022-03-17 1.85 1.91 1.85 1.87 74.1M
2022-03-16 1.80 1.84 1.74 1.84 111.5M
2022-03-15 1.89 1.89 1.78 1.79 72.4M
2022-03-14 1.92 1.94 1.89 1.89 27.9M
2022-03-11 1.89 1.94 1.87 1.94 22.2M
2022-03-10 1.90 1.93 1.90 1.91 33.8M
2022-03-09 1.92 1.94 1.81 1.88 32.6M
2022-03-08 1.99 1.99 1.91 1.92 40.6M
2022-03-07 2.03 2.03 1.98 1.99 35.8M
2022-03-04 2.03 2.05 2.02 2.03 26.7M
2022-03-03 2.05 2.06 2.04 2.05 27.5M
2022-03-02 2.04 2.05 2.03 2.05 12.2M
2022-03-01 2.05 2.05 2.04 2.05 18.1M
2022-02-28 2.04 2.04 2.02 2.04 34.2M
2022-02-25 2.03 2.06 2.03 2.04 72.3M
2022-02-24 2.05 2.06 2.00 2.03 47.9M
2022-02-23 2.02 2.05 2.02 2.05 38.4M
2022-02-22 2.04 2.04 2.01 2.02 10.6M
2022-02-21 2.04 2.05 2.03 2.05 16.1M
2022-02-18 2.01 2.04 2.01 2.04 28.7M
2022-02-17 2.02 2.03 2.01 2.02 17.2M
2022-02-16 2.02 2.02 2.01 2.02 29.7M
2022-02-15 2.00 2.01 1.99 2.01 23.5M
2022-02-14 2.01 2.02 1.99 2.00 26.5M
2022-02-11 2.03 2.04 2.01 2.01 15.1M
2022-02-10 2.04 2.04 2.03 2.04 22.4M
2022-02-09 2.01 2.04 2.01 2.04 29.0M
2022-02-08 2.00 2.01 1.97 2.01 16.1M
2022-02-07 1.97 2.00 1.97 1.99 17.6M
2022-01-28 1.98 2.00 1.94 1.96 20.0M
2022-01-27 2.02 2.03 1.97 1.98 33.6M
2022-01-26 2.01 2.04 2.01 2.02 33.4M
2022-01-25 2.08 2.08 2.01 2.02 42.5M
2022-01-24 2.08 2.09 2.07 2.08 22.4M
2022-01-21 2.11 2.11 2.08 2.08 16.3M
2022-01-20 2.12 2.13 2.10 2.11 24.6M
2022-01-19 2.14 2.14 2.11 2.12 32.0M
2022-01-18 2.13 2.14 2.13 2.14 19.8M
2022-01-17 2.11 2.14 2.11 2.13 23.6M
2022-01-14 2.12 2.13 2.11 2.11 34.1M
2022-01-13 2.14 2.15 2.12 2.12 27.9M
2022-01-12 2.13 2.15 2.13 2.14 24.3M
2022-01-11 2.14 2.15 2.12 2.13 13.7M
2022-01-10 2.14 2.15 2.13 2.14 15.2M
2022-01-07 2.15 2.16 2.14 2.14 22.4M
2022-01-06 2.15 2.16 2.12 2.15 12.5M
2022-01-05 2.19 2.19 2.15 2.15 27.3M
2022-01-04 2.19 2.20 2.18 2.19 14.8M