Fullgoal CSI Big data Industry

515400
🏛️ china →
1.05
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 0.75 0.73 0.74 34.1M
2022-12-29 0.72 0.74 0.72 0.73 33.4M
2022-12-28 0.73 0.73 0.72 0.72 34.9M
2022-12-27 0.73 0.73 0.73 0.73 176.1M
2022-12-26 0.73 0.73 0.72 0.73 32.0M
2022-12-23 0.70 0.73 0.70 0.73 33.5M
2022-12-22 0.71 0.72 0.71 0.71 25.4M
2022-12-21 0.70 0.72 0.70 0.71 37.2M
2022-12-20 0.74 0.74 0.71 0.71 40.3M
2022-12-19 0.74 0.74 0.72 0.73 38.8M
2022-12-16 0.75 0.75 0.74 0.74 29.6M
2022-12-15 0.74 0.76 0.74 0.75 58.1M
2022-12-14 0.74 0.75 0.74 0.75 34.0M
2022-12-13 0.77 0.77 0.74 0.74 30.3M
2022-12-12 0.75 0.77 0.75 0.76 27.0M
2022-12-09 0.75 0.75 0.74 0.75 26.3M
2022-12-08 0.76 0.76 0.75 0.75 27.7M
2022-12-07 0.76 0.76 0.76 0.76 30.8M
2022-12-06 0.77 0.77 0.76 0.76 25.5M
2022-12-05 0.76 0.77 0.76 0.77 67.1M
2022-12-02 0.76 0.77 0.75 0.76 46.8M
2022-12-01 0.75 0.76 0.74 0.76 96.7M
2022-11-30 0.74 0.74 0.73 0.74 37.5M
2022-11-29 0.73 0.75 0.73 0.74 32.5M
2022-11-28 0.72 0.73 0.72 0.73 36.5M
2022-11-25 0.74 0.75 0.73 0.74 39.5M
2022-11-24 0.75 0.76 0.74 0.74 27.7M
2022-11-23 0.76 0.77 0.75 0.75 34.3M
2022-11-22 0.77 0.78 0.76 0.76 34.3M
2022-11-21 0.78 0.78 0.76 0.77 114.5M
2022-11-18 0.79 0.81 0.78 0.78 70.6M
2022-11-17 0.78 0.79 0.77 0.79 64.8M
2022-11-16 0.78 0.78 0.77 0.77 29.9M
2022-11-15 0.76 0.78 0.75 0.78 46.0M
2022-11-14 0.76 0.76 0.74 0.76 49.7M
2022-11-11 0.76 0.77 0.75 0.76 42.5M
2022-11-10 0.74 0.75 0.74 0.75 41.6M
2022-11-09 0.75 0.75 0.74 0.75 41.6M
2022-11-08 0.74 0.75 0.73 0.75 67.8M
2022-11-07 0.75 0.76 0.74 0.75 39.3M
2022-11-04 0.73 0.75 0.72 0.75 39.3M
2022-11-03 0.75 0.75 0.73 0.73 91.7M
2022-11-02 0.75 0.76 0.74 0.75 55.5M
2022-11-01 0.75 0.76 0.73 0.75 59.8M
2022-10-31 0.71 0.75 0.71 0.75 87.5M
2022-10-28 0.72 0.73 0.70 0.71 74.0M
2022-10-27 0.70 0.73 0.70 0.72 95.7M
2022-10-26 0.66 0.70 0.66 0.70 38.2M
2022-10-25 0.68 0.68 0.66 0.67 27.7M
2022-10-24 0.68 0.69 0.67 0.68 32.3M
2022-10-21 0.68 0.68 0.67 0.68 26.5M
2022-10-20 0.66 0.68 0.66 0.68 77.4M
2022-10-19 0.67 0.67 0.66 0.67 27.1M
2022-10-18 0.68 0.69 0.67 0.67 21.3M
2022-10-17 0.66 0.69 0.66 0.68 31.6M
2022-10-14 0.65 0.66 0.65 0.66 30.0M
2022-10-13 0.63 0.66 0.63 0.65 35.0M
2022-10-12 0.61 0.64 0.61 0.64 29.2M
2022-10-11 0.62 0.62 0.61 0.61 21.4M
2022-10-10 0.63 0.64 0.61 0.62 25.3M
2022-09-30 0.64 0.64 0.63 0.63 23.1M
2022-09-29 0.64 0.65 0.64 0.64 24.3M
2022-09-28 0.66 0.66 0.64 0.64 19.3M
2022-09-27 0.64 0.66 0.64 0.66 21.6M
2022-09-26 0.66 0.66 0.64 0.64 23.4M
2022-09-23 0.67 0.67 0.65 0.66 18.6M
2022-09-22 0.67 0.68 0.66 0.67 31.2M
2022-09-21 0.67 0.67 0.65 0.67 45.6M
2022-09-20 0.67 0.67 0.66 0.67 23.6M
2022-09-19 0.69 0.69 0.66 0.67 29.5M
2022-09-16 0.69 0.70 0.69 0.69 28.2M
2022-09-15 0.70 0.70 0.68 0.69 27.0M
2022-09-14 0.70 0.70 0.69 0.70 23.7M
2022-09-13 0.70 0.71 0.70 0.70 24.9M
2022-09-09 0.69 0.70 0.69 0.70 25.1M
2022-09-08 0.70 0.70 0.69 0.69 25.3M
2022-09-07 0.70 0.70 0.69 0.70 24.3M
2022-09-06 0.70 0.70 0.69 0.70 20.9M
2022-09-05 0.70 0.70 0.69 0.70 28.1M
2022-09-02 0.70 0.71 0.70 0.70 24.0M
2022-09-01 0.69 0.71 0.69 0.70 28.0M
2022-08-31 0.70 0.70 0.69 0.69 30.9M
2022-08-30 0.69 0.70 0.69 0.70 23.4M
2022-08-29 0.68 0.69 0.68 0.69 21.7M
2022-08-26 0.70 0.71 0.70 0.70 17.0M
2022-08-25 0.71 0.71 0.69 0.70 24.4M
2022-08-24 0.73 0.73 0.70 0.70 25.9M
2022-08-23 0.73 0.73 0.72 0.73 25.0M
2022-08-22 0.72 0.73 0.71 0.73 17.6M
2022-08-19 0.74 0.74 0.72 0.72 27.0M
2022-08-18 0.73 0.73 0.73 0.73 26.7M
2022-08-17 0.73 0.74 0.72 0.74 18.5M
2022-08-16 0.74 0.74 0.73 0.73 31.7M
2022-08-15 0.74 0.74 0.73 0.74 25.6M
2022-08-12 0.75 0.75 0.74 0.75 24.6M
2022-08-11 0.75 0.75 0.74 0.75 24.9M
2022-08-10 0.75 0.75 0.74 0.74 23.8M
2022-08-09 0.75 0.75 0.74 0.75 25.9M
2022-08-08 0.75 0.76 0.75 0.75 25.2M
2022-08-05 0.72 0.75 0.72 0.75 42.8M
2022-08-04 0.72 0.72 0.71 0.72 22.2M
2022-08-03 0.70 0.72 0.69 0.71 29.8M
2022-08-02 0.73 0.73 0.69 0.70 31.6M
2022-08-01 0.72 0.73 0.72 0.73 29.5M
2022-07-29 0.74 0.74 0.72 0.73 23.9M