Guotai CSI 300 Enhanced Strategy (561300)

561300
🏛️ China →
0.97
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 0.75 0.75 0.75 0.75 390.4M
2022-12-29 0.75 0.75 0.74 0.74 248.9M
2022-12-28 0.75 0.75 0.74 0.75 92.9M
2022-12-27 0.75 0.75 0.74 0.75 79.1M
2022-12-26 0.74 0.74 0.74 0.74 98.0M
2022-12-23 0.74 0.74 0.73 0.74 98.8M
2022-12-22 0.74 0.75 0.74 0.74 97.0M
2022-12-21 0.74 0.74 0.74 0.74 94.3M
2022-12-20 0.75 0.75 0.74 0.74 119.9M
2022-12-19 0.76 0.76 0.75 0.75 104.1M
2022-12-16 0.76 0.76 0.76 0.76 102.7M
2022-12-15 0.76 0.77 0.76 0.76 110.6M
2022-12-14 0.76 0.77 0.76 0.76 116.3M
2022-12-13 0.76 0.76 0.76 0.76 100.6M
2022-12-12 0.77 0.77 0.76 0.76 97.6M
2022-12-09 0.76 0.77 0.76 0.77 106.3M
2022-12-08 0.76 0.77 0.76 0.76 149.9M
2022-12-07 0.76 0.77 0.76 0.76 277.9M
2022-12-06 0.74 0.77 0.74 0.76 141.1M
2022-12-05 0.75 0.76 0.75 0.75 114.6M
2022-12-02 0.75 0.75 0.74 0.74 99.3M
2022-12-01 0.75 0.76 0.75 0.75 148.2M
2022-11-30 0.74 0.74 0.74 0.74 132.0M
2022-11-29 0.72 0.74 0.72 0.74 166.0M
2022-11-28 0.72 0.72 0.71 0.72 150.1M
2022-11-25 0.73 0.73 0.72 0.73 132.8M
2022-11-24 0.73 0.74 0.73 0.73 170.3M
2022-11-23 0.73 0.73 0.73 0.73 163.1M
2022-11-22 0.73 0.74 0.73 0.73 130.2M
2022-11-21 0.73 0.74 0.73 0.73 103.6M
2022-11-18 0.74 0.75 0.74 0.74 128.1M
2022-11-17 0.74 0.74 0.73 0.74 134.0M
2022-11-16 0.75 0.75 0.74 0.74 145.2M
2022-11-15 0.73 0.75 0.73 0.75 175.2M
2022-11-14 0.74 0.74 0.73 0.73 180.2M
2022-11-11 0.74 0.75 0.73 0.74 209.3M
2022-11-10 0.73 0.73 0.72 0.72 150.4M
2022-11-09 0.74 0.74 0.73 0.73 122.4M
2022-11-08 0.75 0.75 0.73 0.74 123.8M
2022-11-07 0.74 0.75 0.74 0.74 163.6M
2022-11-04 0.72 0.75 0.72 0.74 185.5M
2022-11-03 0.72 0.72 0.72 0.72 155.3M
2022-11-02 0.71 0.73 0.71 0.72 183.2M
2022-11-01 0.70 0.72 0.70 0.72 193.9M
2022-10-31 0.70 0.70 0.69 0.69 132.2M
2022-10-28 0.71 0.71 0.70 0.70 146.8M
2022-10-27 0.72 0.73 0.71 0.71 149.5M
2022-10-26 0.72 0.73 0.72 0.72 132.3M
2022-10-25 0.72 0.72 0.71 0.71 116.2M
2022-10-24 0.73 0.74 0.71 0.71 149.8M
2022-10-21 0.73 0.74 0.73 0.73 131.5M
2022-10-20 0.73 0.74 0.73 0.73 148.6M
2022-10-19 0.75 0.75 0.74 0.74 125.4M
2022-10-18 0.75 0.75 0.75 0.75 111.2M
2022-10-17 0.75 0.75 0.74 0.75 149.8M
2022-10-14 0.74 0.75 0.74 0.75 158.4M
2022-10-13 0.74 0.74 0.73 0.74 136.7M
2022-10-12 0.73 0.74 0.72 0.74 171.5M
2022-10-11 0.73 0.73 0.72 0.73 123.1M
2022-10-10 0.74 0.74 0.73 0.73 163.8M
2022-09-30 0.75 0.75 0.74 0.74 159.0M
2022-09-29 0.75 0.76 0.75 0.75 150.4M
2022-09-28 0.76 0.76 0.75 0.75 140.6M
2022-09-27 0.76 0.76 0.75 0.76 133.3M
2022-09-26 0.75 0.76 0.75 0.76 139.3M
2022-09-23 0.76 0.76 0.75 0.76 135.9M
2022-09-22 0.76 0.76 0.75 0.76 129.3M
2022-09-21 0.76 0.77 0.76 0.76 160.1M
2022-09-20 0.77 0.77 0.76 0.77 136.4M
2022-09-19 0.76 0.77 0.76 0.77 177.1M
2022-09-16 0.78 0.78 0.76 0.76 162.1M
2022-09-15 0.79 0.80 0.78 0.78 193.3M
2022-09-14 0.79 0.80 0.79 0.79 150.8M
2022-09-13 0.80 0.80 0.80 0.80 124.8M
2022-09-09 0.79 0.80 0.79 0.80 180.2M
2022-09-08 0.80 0.80 0.79 0.79 108.4M
2022-09-07 0.79 0.80 0.79 0.80 141.8M
2022-09-06 0.79 0.80 0.78 0.79 155.3M
2022-09-05 0.79 0.79 0.78 0.79 147.0M
2022-09-02 0.79 0.79 0.79 0.79 160.1M
2022-09-01 0.80 0.80 0.79 0.79 167.9M
2022-08-31 0.80 0.81 0.79 0.80 203.7M
2022-08-30 0.80 0.81 0.80 0.80 146.4M
2022-08-29 0.80 0.81 0.80 0.80 156.3M
2022-08-26 0.81 0.81 0.81 0.81 145.2M
2022-08-25 0.80 0.81 0.80 0.81 152.0M
2022-08-24 0.82 0.82 0.80 0.81 151.4M
2022-08-23 0.82 0.83 0.82 0.82 129.1M
2022-08-22 0.81 0.83 0.81 0.83 173.2M
2022-08-19 0.82 0.83 0.82 0.82 138.0M
2022-08-18 0.83 0.83 0.82 0.82 158.9M
2022-08-17 0.82 0.83 0.82 0.83 155.6M
2022-08-16 0.82 0.83 0.82 0.82 141.8M
2022-08-15 0.82 0.83 0.82 0.82 133.9M
2022-08-12 0.83 0.83 0.82 0.82 137.6M
2022-08-11 0.82 0.83 0.81 0.83 137.4M
2022-08-10 0.82 0.82 0.81 0.81 197.8M
2022-08-09 0.82 0.82 0.82 0.82 304.5M
2022-08-08 0.82 0.82 0.81 0.82 354.5M
2022-08-05 0.81 0.82 0.81 0.82 638.8M
2022-08-04 0.81 0.81 0.80 0.81 650.9M
2022-08-03 0.81 0.82 0.80 0.80 619.8M
2022-08-02 0.82 0.82 0.81 0.81 650.4M
2022-08-01 0.82 0.83 0.81 0.83 599.3M
2022-07-29 0.83 0.83 0.82 0.82 677.6M