Fullgoal CSI Battery Thematic Index

561160
🏛️ china →
0.81
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 0.74 0.74 0.73 0.73 50.9M
2022-12-29 0.73 0.74 0.73 0.73 33.6M
2022-12-28 0.74 0.74 0.72 0.73 47.8M
2022-12-27 0.74 0.74 0.73 0.74 41.3M
2022-12-26 0.70 0.74 0.70 0.73 79.0M
2022-12-23 0.71 0.72 0.70 0.70 46.6M
2022-12-22 0.73 0.74 0.71 0.72 49.5M
2022-12-21 0.75 0.75 0.73 0.73 42.0M
2022-12-20 0.76 0.76 0.74 0.74 54.5M
2022-12-19 0.76 0.77 0.75 0.75 62.3M
2022-12-16 0.76 0.76 0.74 0.75 41.5M
2022-12-15 0.74 0.77 0.74 0.76 47.4M
2022-12-14 0.75 0.76 0.74 0.75 47.6M
2022-12-13 0.77 0.77 0.75 0.75 54.8M
2022-12-12 0.78 0.78 0.77 0.77 31.0M
2022-12-09 0.78 0.79 0.77 0.78 43.4M
2022-12-08 0.78 0.79 0.77 0.78 46.6M
2022-12-07 0.76 0.79 0.76 0.78 78.8M
2022-12-06 0.75 0.77 0.74 0.76 60.5M
2022-12-05 0.77 0.77 0.75 0.76 79.7M
2022-12-02 0.76 0.78 0.76 0.77 58.3M
2022-12-01 0.76 0.77 0.76 0.76 87.5M
2022-11-30 0.74 0.76 0.74 0.75 73.3M
2022-11-29 0.74 0.75 0.74 0.74 75.6M
2022-11-28 0.73 0.75 0.73 0.75 60.4M
2022-11-25 0.76 0.76 0.74 0.74 62.1M
2022-11-24 0.76 0.77 0.75 0.77 77.1M
2022-11-23 0.74 0.76 0.73 0.75 71.3M
2022-11-22 0.76 0.76 0.74 0.74 80.0M
2022-11-21 0.75 0.77 0.75 0.77 56.5M
2022-11-18 0.76 0.77 0.75 0.76 53.6M
2022-11-17 0.77 0.77 0.75 0.76 67.0M
2022-11-16 0.79 0.79 0.78 0.78 56.9M
2022-11-15 0.77 0.79 0.77 0.79 53.2M
2022-11-14 0.80 0.81 0.77 0.78 62.9M
2022-11-11 0.81 0.82 0.80 0.80 61.0M
2022-11-10 0.81 0.81 0.79 0.79 54.2M
2022-11-09 0.83 0.83 0.81 0.81 45.0M
2022-11-08 0.84 0.85 0.82 0.83 55.3M
2022-11-07 0.83 0.84 0.82 0.83 56.1M
2022-11-04 0.79 0.83 0.79 0.83 77.9M
2022-11-03 0.78 0.80 0.78 0.79 52.5M
2022-11-02 0.77 0.79 0.75 0.79 64.6M
2022-11-01 0.74 0.77 0.74 0.77 58.6M
2022-10-31 0.73 0.76 0.73 0.75 51.5M
2022-10-28 0.78 0.78 0.74 0.74 68.8M
2022-10-27 0.80 0.82 0.78 0.79 71.8M
2022-10-26 0.79 0.81 0.78 0.80 50.7M
2022-10-25 0.78 0.80 0.77 0.79 45.6M
2022-10-24 0.80 0.81 0.78 0.79 51.2M
2022-10-21 0.80 0.81 0.80 0.80 52.1M
2022-10-20 0.82 0.82 0.79 0.80 71.3M
2022-10-19 0.82 0.85 0.82 0.83 59.5M
2022-10-18 0.82 0.83 0.81 0.82 57.4M
2022-10-17 0.82 0.82 0.80 0.81 46.8M
2022-10-14 0.81 0.83 0.80 0.82 55.4M
2022-10-13 0.80 0.82 0.80 0.81 48.8M
2022-10-12 0.78 0.81 0.76 0.81 59.8M
2022-10-11 0.75 0.78 0.75 0.78 67.7M
2022-10-10 0.77 0.77 0.75 0.75 48.1M
2022-09-30 0.79 0.80 0.77 0.77 53.3M
2022-09-29 0.80 0.81 0.79 0.80 45.6M
2022-09-28 0.82 0.83 0.79 0.80 53.6M
2022-09-27 0.83 0.84 0.81 0.83 42.0M
2022-09-26 0.80 0.84 0.80 0.83 64.9M
2022-09-23 0.82 0.82 0.80 0.81 49.9M
2022-09-22 0.81 0.83 0.80 0.82 50.9M
2022-09-21 0.81 0.82 0.81 0.81 44.2M
2022-09-20 0.80 0.83 0.80 0.82 62.1M
2022-09-19 0.79 0.81 0.79 0.80 44.4M
2022-09-16 0.80 0.81 0.79 0.80 49.1M
2022-09-15 0.86 0.86 0.80 0.81 77.7M
2022-09-14 0.86 0.87 0.85 0.86 45.3M
2022-09-13 0.88 0.89 0.87 0.88 28.2M
2022-09-09 0.88 0.88 0.87 0.88 39.2M
2022-09-08 0.90 0.90 0.88 0.88 35.1M
2022-09-07 0.88 0.91 0.87 0.90 50.5M
2022-09-06 0.86 0.88 0.85 0.88 56.4M
2022-09-05 0.86 0.87 0.85 0.86 37.6M
2022-09-02 0.86 0.87 0.84 0.85 39.9M
2022-09-01 0.87 0.88 0.86 0.86 38.5M
2022-08-31 0.91 0.91 0.86 0.87 92.1M
2022-08-30 0.92 0.93 0.91 0.92 38.3M
2022-08-29 0.93 0.93 0.91 0.92 57.2M
2022-08-26 0.94 0.95 0.93 0.93 46.4M
2022-08-25 0.96 0.97 0.93 0.94 53.2M
2022-08-24 1.01 1.02 0.96 0.96 71.2M
2022-08-23 0.99 1.01 0.99 1.01 68.1M
2022-08-22 0.97 0.99 0.96 0.99 47.9M
2022-08-19 1.00 1.00 0.97 0.97 45.7M
2022-08-18 0.99 1.01 0.99 1.00 81.7M
2022-08-17 0.98 0.99 0.97 0.99 39.2M
2022-08-16 0.98 1.00 0.97 0.98 48.4M
2022-08-15 0.94 0.99 0.94 0.97 59.9M
2022-08-12 0.96 0.97 0.95 0.95 52.9M
2022-08-11 0.95 0.97 0.94 0.97 51.6M
2022-08-10 0.96 0.97 0.95 0.95 38.8M
2022-08-09 0.95 0.98 0.94 0.96 57.8M
2022-08-08 0.94 0.95 0.92 0.95 33.4M
2022-08-05 0.94 0.95 0.93 0.94 39.1M
2022-08-04 0.95 0.95 0.92 0.94 35.2M
2022-08-03 0.97 0.99 0.94 0.94 57.6M
2022-08-02 0.97 0.99 0.96 0.97 52.9M
2022-08-01 0.95 0.99 0.94 0.99 65.2M
2022-07-29 0.96 0.97 0.95 0.95 40.9M