ChinaAMC CSI Fully Estate

515060
🏛️ china →
0.76
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 0.92 0.92 0.91 0.92 29.5M
2022-12-29 0.94 0.94 0.91 0.92 34.2M
2022-12-28 0.94 0.94 0.93 0.94 34.3M
2022-12-27 0.93 0.95 0.93 0.94 33.0M
2022-12-26 0.94 0.94 0.93 0.93 26.6M
2022-12-23 0.94 0.95 0.94 0.94 39.7M
2022-12-22 0.96 0.97 0.94 0.94 37.7M
2022-12-21 0.95 0.96 0.94 0.95 33.8M
2022-12-20 0.99 0.99 0.95 0.96 36.1M
2022-12-19 1.00 1.02 0.98 0.99 64.1M
2022-12-16 0.99 1.01 0.98 1.00 32.8M
2022-12-15 0.98 0.98 0.96 0.98 33.7M
2022-12-14 0.98 0.99 0.97 0.98 33.3M
2022-12-13 0.98 0.99 0.97 0.99 31.3M
2022-12-12 1.02 1.02 0.98 0.98 34.7M
2022-12-09 0.99 1.02 0.99 1.02 44.7M
2022-12-08 0.98 1.00 0.97 0.99 40.8M
2022-12-07 0.99 0.99 0.97 0.98 43.1M
2022-12-06 0.99 1.00 0.98 0.99 40.9M
2022-12-05 0.99 1.01 0.99 1.00 46.5M
2022-12-02 1.01 1.01 0.97 0.99 43.0M
2022-12-01 1.00 1.03 1.00 1.02 85.6M
2022-11-30 1.06 1.06 1.01 1.02 69.4M
2022-11-29 1.01 1.05 0.98 1.05 85.6M
2022-11-28 0.95 0.96 0.93 0.96 45.9M
2022-11-25 0.92 0.96 0.92 0.96 46.2M
2022-11-24 0.93 0.93 0.91 0.92 35.9M
2022-11-23 0.90 0.91 0.90 0.90 31.5M
2022-11-22 0.93 0.93 0.89 0.91 36.7M
2022-11-21 0.91 0.91 0.89 0.91 35.5M
2022-11-18 0.93 0.93 0.92 0.92 32.4M
2022-11-17 0.92 0.93 0.91 0.93 47.6M
2022-11-16 0.94 0.94 0.92 0.92 34.1M
2022-11-15 0.93 0.95 0.91 0.94 61.6M
2022-11-14 0.95 0.96 0.92 0.93 47.9M
2022-11-11 0.88 0.94 0.86 0.93 68.7M
2022-11-10 0.86 0.87 0.84 0.86 39.2M
2022-11-09 0.85 0.88 0.85 0.86 42.0M
2022-11-08 0.85 0.86 0.84 0.85 28.6M
2022-11-07 0.83 0.85 0.83 0.84 24.2M
2022-11-04 0.81 0.84 0.81 0.83 42.0M
2022-11-03 0.81 0.83 0.81 0.82 33.4M
2022-11-02 0.81 0.83 0.80 0.83 45.9M
2022-11-01 0.79 0.81 0.79 0.81 39.9M
2022-10-31 0.82 0.82 0.79 0.80 50.4M
2022-10-28 0.85 0.86 0.82 0.82 35.5M
2022-10-27 0.84 0.86 0.84 0.85 33.9M
2022-10-26 0.85 0.85 0.84 0.85 34.7M
2022-10-25 0.85 0.88 0.84 0.85 43.3M
2022-10-24 0.90 0.90 0.86 0.86 48.5M
2022-10-21 0.90 0.90 0.89 0.89 37.2M
2022-10-20 0.89 0.90 0.89 0.89 40.1M
2022-10-19 0.90 0.91 0.90 0.90 36.9M
2022-10-18 0.92 0.92 0.90 0.90 38.4M
2022-10-17 0.91 0.91 0.88 0.91 35.4M
2022-10-14 0.91 0.93 0.91 0.91 44.9M
2022-10-13 0.91 0.92 0.89 0.91 35.8M
2022-10-12 0.90 0.92 0.90 0.92 32.6M
2022-10-11 0.93 0.93 0.90 0.90 36.5M
2022-10-10 0.92 0.95 0.92 0.93 31.6M
2022-09-30 0.93 0.94 0.91 0.92 35.8M
2022-09-29 0.95 0.95 0.91 0.91 27.2M
2022-09-28 0.95 0.95 0.93 0.93 26.0M
2022-09-27 0.94 0.95 0.93 0.95 25.8M
2022-09-26 0.95 0.97 0.94 0.94 26.6M
2022-09-23 0.95 0.98 0.95 0.95 29.3M
2022-09-22 0.97 0.98 0.95 0.96 32.6M
2022-09-21 0.95 0.98 0.95 0.98 29.8M
2022-09-20 0.98 0.99 0.96 0.96 30.4M
2022-09-19 0.97 0.98 0.96 0.98 27.8M
2022-09-16 1.02 1.02 0.98 0.98 29.6M
2022-09-15 0.99 1.02 0.99 1.02 28.6M
2022-09-14 0.99 1.01 0.98 0.99 17.8M
2022-09-13 1.02 1.02 0.99 1.00 24.0M
2022-09-09 0.98 1.02 0.98 1.02 30.3M
2022-09-08 0.99 0.99 0.98 0.98 21.9M
2022-09-07 0.98 0.99 0.97 0.99 30.7M
2022-09-06 0.96 0.99 0.96 0.98 25.3M
2022-09-05 0.94 0.97 0.94 0.97 34.5M
2022-09-02 0.96 0.96 0.94 0.95 23.2M
2022-09-01 0.94 0.97 0.94 0.95 24.8M
2022-08-31 0.95 0.96 0.94 0.94 24.0M
2022-08-30 0.93 0.95 0.93 0.95 26.2M
2022-08-29 0.93 0.94 0.92 0.94 21.4M
2022-08-26 0.95 0.95 0.94 0.94 17.2M
2022-08-25 0.94 0.95 0.93 0.95 21.8M
2022-08-24 0.94 0.95 0.93 0.93 23.7M
2022-08-23 0.95 0.96 0.94 0.95 24.4M
2022-08-22 0.96 0.96 0.94 0.96 27.8M
2022-08-19 0.94 0.96 0.94 0.95 28.0M
2022-08-18 0.95 0.95 0.93 0.94 22.8M
2022-08-17 0.93 0.96 0.93 0.95 30.9M
2022-08-16 0.92 0.94 0.92 0.93 25.4M
2022-08-15 0.92 0.94 0.92 0.92 19.3M
2022-08-12 0.91 0.93 0.91 0.93 19.9M
2022-08-11 0.91 0.92 0.91 0.92 19.6M
2022-08-10 0.91 0.91 0.90 0.90 18.9M
2022-08-09 0.91 0.92 0.90 0.91 19.2M
2022-08-08 0.91 0.93 0.91 0.91 15.5M
2022-08-05 0.90 0.91 0.89 0.91 15.5M
2022-08-04 0.89 0.91 0.88 0.90 21.1M
2022-08-03 0.90 0.92 0.89 0.89 21.1M
2022-08-02 0.92 0.93 0.90 0.91 19.7M
2022-08-01 0.95 0.95 0.93 0.93 16.0M
2022-07-29 0.96 0.96 0.94 0.94 23.2M