Fullgoal CSI 800 Bank

159887
🏛️ china →
1.28
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 0.88 0.88 0.87 0.88 54.7M
2022-12-29 0.88 0.88 0.87 0.88 82.8M
2022-12-28 0.87 0.88 0.87 0.88 59.0M
2022-12-27 0.86 0.87 0.86 0.87 45.4M
2022-12-26 0.86 0.86 0.85 0.86 56.5M
2022-12-23 0.86 0.87 0.86 0.86 52.1M
2022-12-22 0.86 0.87 0.86 0.86 50.7M
2022-12-21 0.86 0.86 0.86 0.86 48.7M
2022-12-20 0.86 0.87 0.85 0.86 40.9M
2022-12-19 0.88 0.88 0.86 0.87 56.4M
2022-12-16 0.87 0.88 0.87 0.88 47.4M
2022-12-15 0.88 0.88 0.87 0.87 42.9M
2022-12-14 0.88 0.88 0.87 0.88 42.6M
2022-12-13 0.87 0.88 0.87 0.88 49.9M
2022-12-12 0.89 0.89 0.87 0.87 48.2M
2022-12-09 0.88 0.89 0.88 0.89 54.7M
2022-12-08 0.87 0.88 0.87 0.88 42.6M
2022-12-07 0.88 0.88 0.87 0.87 40.1M
2022-12-06 0.88 0.88 0.87 0.88 36.9M
2022-12-05 0.86 0.89 0.86 0.88 88.5M
2022-12-02 0.86 0.87 0.85 0.86 53.6M
2022-12-01 0.88 0.88 0.86 0.87 59.3M
2022-11-30 0.87 0.88 0.87 0.87 90.4M
2022-11-29 0.84 0.88 0.84 0.87 85.8M
2022-11-28 0.84 0.84 0.83 0.84 66.7M
2022-11-25 0.83 0.85 0.83 0.85 77.1M
2022-11-24 0.84 0.84 0.83 0.83 61.6M
2022-11-23 0.83 0.84 0.83 0.84 62.4M
2022-11-22 0.82 0.84 0.82 0.83 88.2M
2022-11-21 0.82 0.82 0.81 0.82 58.0M
2022-11-18 0.82 0.83 0.82 0.82 53.3M
2022-11-17 0.83 0.83 0.82 0.82 59.5M
2022-11-16 0.83 0.83 0.83 0.83 69.6M
2022-11-15 0.83 0.84 0.83 0.84 77.1M
2022-11-14 0.82 0.84 0.82 0.83 97.9M
2022-11-11 0.80 0.82 0.80 0.82 97.8M
2022-11-10 0.79 0.79 0.78 0.79 56.1M
2022-11-09 0.79 0.80 0.79 0.79 59.1M
2022-11-08 0.79 0.79 0.79 0.79 52.6M
2022-11-07 0.79 0.79 0.78 0.79 71.6M
2022-11-04 0.77 0.79 0.77 0.79 77.9M
2022-11-03 0.78 0.78 0.77 0.78 55.6M
2022-11-02 0.78 0.79 0.78 0.78 75.0M
2022-11-01 0.77 0.78 0.77 0.78 56.9M
2022-10-31 0.78 0.78 0.77 0.77 61.1M
2022-10-28 0.79 0.79 0.78 0.78 64.8M
2022-10-27 0.79 0.79 0.79 0.79 64.5M
2022-10-26 0.79 0.80 0.79 0.79 53.6M
2022-10-25 0.80 0.80 0.79 0.79 49.8M
2022-10-24 0.82 0.82 0.79 0.80 61.3M
2022-10-21 0.82 0.82 0.82 0.82 49.2M
2022-10-20 0.82 0.83 0.82 0.82 47.6M
2022-10-19 0.83 0.83 0.82 0.82 47.4M
2022-10-18 0.83 0.84 0.83 0.83 46.7M
2022-10-17 0.83 0.84 0.83 0.84 48.3M
2022-10-14 0.83 0.84 0.83 0.84 57.1M
2022-10-13 0.84 0.84 0.83 0.83 44.2M
2022-10-12 0.84 0.84 0.83 0.84 53.3M
2022-10-11 0.84 0.84 0.83 0.84 45.8M
2022-10-10 0.85 0.85 0.84 0.84 47.6M
2022-09-30 0.84 0.85 0.84 0.85 52.6M
2022-09-29 0.85 0.86 0.84 0.85 53.0M
2022-09-28 0.85 0.86 0.85 0.85 61.9M
2022-09-27 0.85 0.85 0.84 0.85 48.2M
2022-09-26 0.86 0.86 0.85 0.85 60.8M
2022-09-23 0.86 0.87 0.86 0.86 33.2M
2022-09-22 0.86 0.86 0.86 0.86 41.1M
2022-09-21 0.86 0.87 0.85 0.86 57.2M
2022-09-20 0.87 0.87 0.86 0.86 46.7M
2022-09-19 0.86 0.87 0.86 0.87 55.3M
2022-09-16 0.88 0.88 0.86 0.86 72.0M
2022-09-15 0.87 0.88 0.87 0.88 58.6M
2022-09-14 0.87 0.88 0.87 0.87 51.2M
2022-09-13 0.87 0.88 0.87 0.88 67.0M
2022-09-09 0.86 0.87 0.86 0.87 63.7M
2022-09-08 0.85 0.86 0.85 0.86 45.8M
2022-09-07 0.86 0.86 0.85 0.86 41.4M
2022-09-06 0.86 0.87 0.86 0.86 56.7M
2022-09-05 0.86 0.86 0.85 0.86 50.5M
2022-09-02 0.86 0.86 0.86 0.86 47.0M
2022-09-01 0.86 0.87 0.86 0.86 58.8M
2022-08-31 0.85 0.87 0.85 0.86 72.0M
2022-08-30 0.85 0.85 0.84 0.85 54.9M
2022-08-29 0.85 0.85 0.84 0.85 53.9M
2022-08-26 0.85 0.86 0.85 0.86 53.8M
2022-08-25 0.84 0.85 0.84 0.85 55.7M
2022-08-24 0.85 0.85 0.84 0.85 63.3M
2022-08-23 0.85 0.85 0.85 0.85 48.4M
2022-08-22 0.85 0.86 0.85 0.85 52.6M
2022-08-19 0.85 0.86 0.85 0.86 51.9M
2022-08-18 0.86 0.86 0.85 0.85 57.6M
2022-08-17 0.85 0.86 0.85 0.86 77.0M
2022-08-16 0.85 0.86 0.85 0.85 49.0M
2022-08-15 0.86 0.86 0.85 0.85 59.3M
2022-08-12 0.86 0.86 0.85 0.86 47.5M
2022-08-11 0.85 0.86 0.85 0.86 53.9M
2022-08-10 0.85 0.85 0.84 0.85 54.0M
2022-08-09 0.85 0.85 0.85 0.85 46.2M
2022-08-08 0.86 0.86 0.85 0.85 38.9M
2022-08-05 0.85 0.86 0.85 0.86 52.0M
2022-08-04 0.84 0.85 0.84 0.85 50.3M
2022-08-03 0.85 0.85 0.84 0.84 63.2M
2022-08-02 0.86 0.86 0.84 0.85 67.5M
2022-08-01 0.87 0.87 0.86 0.86 66.1M
2022-07-29 0.88 0.88 0.87 0.87 62.8M
2022-07-28 0.88 0.88 0.88 0.88 56.4M
2022-07-27 0.88 0.88 0.88 0.88 98.2M
2022-07-26 0.88 0.88 0.88 0.88 54.6M
2022-07-25 0.87 0.88 0.87 0.88 55.5M
2022-07-22 0.87 0.88 0.87 0.88 54.3M
2022-07-21 0.88 0.88 0.87 0.87 62.6M
2022-07-20 0.88 0.88 0.88 0.88 52.1M
2022-07-19 0.88 0.88 0.87 0.88 79.3M
2022-07-18 0.87 0.88 0.87 0.88 49.8M
2022-07-15 0.88 0.88 0.87 0.87 59.8M
2022-07-14 0.89 0.89 0.86 0.87 87.4M
2022-07-13 0.91 0.91 0.89 0.89 79.9M
2022-07-12 0.91 0.92 0.91 0.91 58.0M
2022-07-11 0.91 0.91 0.90 0.91 45.5M
2022-07-08 0.91 0.91 0.90 0.91 45.4M
2022-07-07 0.91 0.91 0.91 0.91 60.0M
2022-07-06 0.92 0.92 0.90 0.91 49.7M
2022-07-05 0.92 0.93 0.92 0.92 66.9M
2022-07-04 0.92 0.92 0.92 0.92 56.4M
2022-07-01 0.93 0.93 0.92 0.92 54.3M
2022-06-30 0.92 0.93 0.92 0.93 72.9M
2022-06-29 0.91 0.93 0.91 0.92 69.5M
2022-06-28 0.91 0.92 0.91 0.92 70.3M
2022-06-27 0.91 0.91 0.90 0.91 56.8M
2022-06-24 0.91 0.91 0.90 0.90 61.3M
2022-06-23 0.90 0.91 0.90 0.91 69.2M
2022-06-22 0.91 0.91 0.90 0.90 59.9M
2022-06-21 0.90 0.91 0.90 0.91 71.9M
2022-06-20 0.91 0.91 0.90 0.90 61.1M
2022-06-17 0.91 0.91 0.90 0.91 67.9M
2022-06-16 0.92 0.92 0.91 0.91 72.2M
2022-06-15 0.90 0.93 0.90 0.92 106.4M
2022-06-14 0.89 0.90 0.88 0.90 65.9M
2022-06-13 0.90 0.90 0.89 0.89 79.2M
2022-06-10 0.90 0.91 0.90 0.91 75.5M
2022-06-09 0.89 0.90 0.89 0.90 86.3M
2022-06-08 0.89 0.89 0.89 0.89 69.6M
2022-06-07 0.88 0.89 0.88 0.89 134.3M
2022-06-06 0.88 0.88 0.87 0.88 68.2M
2022-06-02 0.89 0.89 0.88 0.88 57.6M
2022-06-01 0.89 0.89 0.88 0.89 48.0M
2022-05-31 0.88 0.89 0.88 0.89 59.7M
2022-05-30 0.89 0.89 0.88 0.89 58.6M
2022-05-27 0.89 0.89 0.89 0.89 57.0M
2022-05-26 0.89 0.89 0.88 0.89 55.9M
2022-05-25 0.89 0.89 0.88 0.89 54.6M
2022-05-24 0.90 0.90 0.88 0.89 48.6M
2022-05-23 0.90 0.90 0.89 0.89 51.8M
2022-05-20 0.89 0.90 0.89 0.90 71.3M
2022-05-19 0.88 0.89 0.88 0.89 51.8M
2022-05-18 0.90 0.90 0.88 0.89 55.3M
2022-05-17 0.89 0.90 0.89 0.89 53.0M
2022-05-16 0.90 0.90 0.88 0.89 44.6M
2022-05-13 0.89 0.90 0.89 0.90 51.7M
2022-05-12 0.89 0.89 0.88 0.89 47.5M
2022-05-11 0.89 0.90 0.89 0.89 55.2M
2022-05-10 0.89 0.90 0.87 0.89 58.6M
2022-05-09 0.90 0.90 0.88 0.89 74.9M
2022-05-06 0.91 0.91 0.90 0.90 87.1M
2022-05-05 0.92 0.93 0.91 0.92 49.5M
2022-04-29 0.92 0.92 0.90 0.92 64.0M
2022-04-28 0.91 0.92 0.90 0.92 61.3M
2022-04-27 0.90 0.91 0.90 0.91 65.5M
2022-04-26 0.91 0.92 0.90 0.91 60.5M
2022-04-25 0.94 0.94 0.91 0.91 69.3M
2022-04-22 0.92 0.95 0.92 0.95 61.5M
2022-04-21 0.93 0.95 0.93 0.93 58.7M
2022-04-20 0.94 0.95 0.93 0.93 49.5M
2022-04-19 0.94 0.95 0.93 0.95 52.6M
2022-04-18 0.97 0.97 0.94 0.95 49.3M
2022-04-15 0.96 0.97 0.95 0.97 48.7M
2022-04-14 0.97 0.97 0.96 0.96 53.2M
2022-04-13 0.95 0.97 0.95 0.96 45.8M
2022-04-12 0.95 0.97 0.95 0.96 55.1M
2022-04-11 0.96 0.97 0.95 0.96 45.6M
2022-04-08 0.96 0.97 0.96 0.97 40.2M
2022-04-07 0.97 0.98 0.96 0.97 52.0M
2022-04-06 0.96 0.98 0.95 0.97 51.3M
2022-04-01 0.94 0.96 0.94 0.96 50.2M
2022-03-31 0.93 0.95 0.92 0.94 46.8M
2022-03-30 0.92 0.93 0.92 0.93 39.2M
2022-03-29 0.92 0.92 0.91 0.92 36.9M
2022-03-28 0.91 0.92 0.90 0.92 44.7M
2022-03-25 0.91 0.92 0.91 0.91 38.3M
2022-03-24 0.91 0.91 0.90 0.91 39.1M
2022-03-23 0.92 0.92 0.90 0.91 36.3M
2022-03-22 0.90 0.92 0.90 0.92 48.4M
2022-03-21 0.91 0.91 0.90 0.90 45.4M
2022-03-18 0.89 0.91 0.89 0.91 55.5M
2022-03-17 0.89 0.90 0.89 0.89 53.9M
2022-03-16 0.87 0.89 0.85 0.88 57.1M
2022-03-15 0.89 0.90 0.86 0.86 60.0M
2022-03-14 0.90 0.92 0.90 0.90 45.1M
2022-03-11 0.91 0.92 0.90 0.92 55.8M
2022-03-10 0.91 0.92 0.91 0.91 42.8M
2022-03-09 0.92 0.92 0.89 0.91 53.8M
2022-03-08 0.93 0.94 0.92 0.92 41.2M
2022-03-07 0.95 0.95 0.94 0.94 42.5M
2022-03-04 0.96 0.96 0.95 0.96 43.5M
2022-03-03 0.96 0.97 0.96 0.97 32.4M
2022-03-02 0.96 0.96 0.96 0.96 32.5M
2022-03-01 0.95 0.97 0.95 0.97 39.6M
2022-02-28 0.96 0.96 0.95 0.96 30.3M
2022-02-25 0.96 0.97 0.95 0.96 31.7M
2022-02-24 0.97 0.97 0.96 0.96 35.9M
2022-02-23 0.98 0.98 0.97 0.98 33.6M
2022-02-22 0.98 0.99 0.98 0.98 31.0M
2022-02-21 0.99 0.99 0.98 0.99 33.6M
2022-02-18 0.98 0.99 0.97 0.99 30.1M
2022-02-17 0.97 0.99 0.97 0.98 35.0M
2022-02-16 0.97 0.98 0.97 0.98 34.3M
2022-02-15 0.98 0.98 0.96 0.97 39.2M
2022-02-14 1.00 1.00 0.98 0.98 43.6M
2022-02-11 0.99 1.01 0.99 1.00 44.7M
2022-02-10 0.99 0.99 0.98 0.99 35.8M
2022-02-09 0.99 0.99 0.98 0.99 37.5M
2022-02-08 0.97 0.99 0.97 0.99 47.6M
2022-02-07 0.95 0.97 0.95 0.97 39.9M
2022-01-28 0.96 0.96 0.95 0.95 44.5M
2022-01-27 0.96 0.97 0.95 0.96 27.2M
2022-01-26 0.96 0.97 0.96 0.96 28.0M
2022-01-25 0.97 0.97 0.96 0.96 31.7M
2022-01-24 0.97 0.98 0.97 0.98 30.5M
2022-01-21 0.98 0.98 0.97 0.98 37.9M
2022-01-20 0.96 0.99 0.96 0.98 59.6M
2022-01-19 0.96 0.97 0.96 0.96 34.4M
2022-01-18 0.94 0.96 0.94 0.96 34.9M
2022-01-17 0.94 0.95 0.94 0.94 28.2M
2022-01-14 0.96 0.96 0.94 0.94 31.4M
2022-01-13 0.96 0.97 0.96 0.96 50.1M
2022-01-12 0.96 0.97 0.95 0.96 41.6M
2022-01-11 0.95 0.97 0.95 0.96 44.8M
2022-01-10 0.95 0.96 0.95 0.95 40.9M
2022-01-07 0.93 0.95 0.93 0.95 43.8M
2022-01-06 0.94 0.94 0.93 0.94 44.9M
2022-01-05 0.93 0.94 0.93 0.94 59.3M
2022-01-04 0.92 0.93 0.92 0.93 39.7M