Founder Fubon CSI SHS AI 50

517800
🏛️ china →
1.07
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 0.65 0.69 0.65 0.65 0.3M
2022-12-29 0.64 0.66 0.64 0.65 0.3M
2022-12-28 0.65 0.65 0.64 0.64 0.2M
2022-12-27 0.65 0.65 0.64 0.65 0.2M
2022-12-26 0.64 0.65 0.64 0.65 0.2M
2022-12-23 0.64 0.65 0.64 0.64 0.2M
2022-12-22 0.63 0.65 0.63 0.64 0.2M
2022-12-21 0.64 0.64 0.63 0.64 0.4M
2022-12-20 0.64 0.65 0.63 0.64 0.3M
2022-12-19 0.66 0.66 0.63 0.63 0.5M
2022-12-16 0.66 0.66 0.65 0.66 0.6M
2022-12-15 0.66 0.67 0.66 0.66 0.1M
2022-12-14 0.66 0.67 0.66 0.66 0.4M
2022-12-13 0.67 0.67 0.66 0.66 0.1M
2022-12-12 0.66 0.67 0.66 0.67 0.1M
2022-12-09 0.66 0.67 0.64 0.67 0.5M
2022-12-08 0.66 0.66 0.65 0.66 0.3M
2022-12-07 0.67 0.67 0.66 0.66 0.6M
2022-12-06 0.67 0.67 0.66 0.66 1.2M
2022-12-05 0.65 0.66 0.65 0.66 0.8M
2022-12-02 0.65 0.66 0.65 0.65 0.2M
2022-12-01 0.64 0.65 0.64 0.65 0.7M
2022-11-30 0.63 0.64 0.63 0.63 0.1M
2022-11-29 0.62 0.63 0.62 0.63 0.8M
2022-11-28 0.62 0.62 0.61 0.61 0.4M
2022-11-25 0.63 0.63 0.62 0.62 0.6M
2022-11-24 0.64 0.64 0.62 0.63 0.6M
2022-11-23 0.63 0.64 0.62 0.64 0.6M
2022-11-22 0.64 0.65 0.63 0.64 0.6M
2022-11-21 0.65 0.65 0.64 0.65 0.7M
2022-11-18 0.67 0.68 0.66 0.66 1.1M
2022-11-17 0.65 0.66 0.64 0.66 0.8M
2022-11-16 0.66 0.67 0.65 0.65 0.9M
2022-11-15 0.64 0.66 0.63 0.66 1.1M
2022-11-14 0.63 0.65 0.63 0.64 0.6M
2022-11-11 0.62 0.64 0.62 0.63 1.2M
2022-11-10 0.62 0.62 0.61 0.61 0.3M
2022-11-09 0.62 0.63 0.62 0.62 0.2M
2022-11-08 0.63 0.63 0.62 0.63 0.3M
2022-11-07 0.64 0.64 0.62 0.63 0.8M
2022-11-04 0.62 0.63 0.62 0.63 1.2M
2022-11-03 0.62 0.62 0.61 0.62 1.0M
2022-11-02 0.61 0.62 0.61 0.62 1.5M
2022-11-01 0.59 0.61 0.59 0.61 2.7M
2022-10-31 0.57 0.60 0.57 0.59 1.1M
2022-10-28 0.60 0.62 0.57 0.57 1.3M
2022-10-27 0.59 0.60 0.59 0.60 1.7M
2022-10-26 0.57 0.59 0.56 0.59 2.3M
2022-10-25 0.57 0.57 0.56 0.57 0.7M
2022-10-24 0.59 0.59 0.57 0.57 0.8M
2022-10-21 0.58 0.58 0.57 0.58 0.7M
2022-10-20 0.57 0.59 0.56 0.58 1.2M
2022-10-19 0.58 0.58 0.58 0.58 0.7M
2022-10-18 0.59 0.60 0.58 0.58 0.8M
2022-10-17 0.58 0.59 0.58 0.59 0.6M
2022-10-14 0.57 0.58 0.57 0.58 1.6M
2022-10-13 0.56 0.57 0.56 0.57 1.1M
2022-10-12 0.56 0.57 0.54 0.57 1.5M
2022-10-11 0.56 0.56 0.55 0.56 0.5M
2022-10-10 0.59 0.59 0.56 0.56 1.5M
2022-09-30 0.59 0.59 0.59 0.59 0.5M
2022-09-29 0.60 0.60 0.59 0.59 1.0M
2022-09-28 0.60 0.60 0.60 0.60 0.4M
2022-09-27 0.60 0.61 0.59 0.61 0.3M
2022-09-26 0.59 0.60 0.59 0.59 0.3M
2022-09-23 0.60 0.61 0.59 0.60 0.7M
2022-09-22 0.61 0.61 0.60 0.61 0.1M
2022-09-21 0.62 0.62 0.60 0.61 0.3M
2022-09-20 0.62 0.62 0.61 0.62 0.8M
2022-09-19 0.63 0.63 0.61 0.62 0.5M
2022-09-16 0.63 0.63 0.62 0.63 0.6M
2022-09-15 0.63 0.64 0.62 0.62 0.9M
2022-09-14 0.64 0.64 0.62 0.64 0.9M