Fullgoal CSI Consumer Electronics Thematic Index

561100
🏛️ china →
1.36
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
2025-09-26 1.40 1.41 1.35 1.36 40.7M
2025-09-25 1.39 1.42 1.38 1.41 42.7M
2025-09-24 1.36 1.40 1.33 1.40 60.8M
2025-09-23 1.39 1.39 1.33 1.36 91.3M
2025-09-22 1.32 1.38 1.32 1.38 80.7M
2025-09-19 1.31 1.33 1.30 1.30 30.1M
2025-09-18 1.29 1.34 1.28 1.31 42.2M
2025-09-17 1.28 1.30 1.27 1.29 49.6M
2025-09-16 1.27 1.29 1.27 1.28 45.4M
2025-09-15 1.28 1.29 1.26 1.27 73.1M
2025-09-12 1.26 1.29 1.25 1.27 77.3M
2025-09-11 1.17 1.26 1.17 1.26 83.5M
2025-09-10 1.16 1.19 1.16 1.18 50.4M
2025-09-09 1.18 1.18 1.15 1.16 33.4M
2025-09-08 1.19 1.21 1.18 1.19 65.4M
2025-09-05 1.13 1.19 1.13 1.19 144.7M
2025-09-04 1.19 1.21 1.11 1.13 105.6M
2025-09-03 1.21 1.22 1.18 1.19 78.5M
2025-09-02 1.25 1.26 1.20 1.21 59.3M
2025-09-01 1.25 1.27 1.22 1.25 92.7M
2025-08-29 1.25 1.25 1.20 1.25 108.4M
2025-08-28 1.16 1.27 1.16 1.25 85.3M
2025-08-27 1.16 1.22 1.16 1.16 97.6M
2025-08-26 1.13 1.17 1.13 1.16 46.1M
2025-08-25 1.16 1.17 1.13 1.16 70.3M
2025-08-22 1.07 1.14 1.07 1.14 57.6M
2025-08-21 1.10 1.10 1.06 1.07 53.1M
2025-08-20 1.04 1.07 1.02 1.07 23.1M
2025-08-19 1.04 1.05 1.03 1.04 20.7M
2025-08-18 1.02 1.05 1.01 1.04 23.4M
2025-08-15 0.99 1.02 0.99 1.02 83.6M
2025-08-14 1.00 1.02 1.00 1.00 29.9M
2025-08-13 0.99 1.01 0.98 1.00 17.5M
2025-08-12 0.96 0.99 0.96 0.99 20.8M
2025-08-11 0.94 0.96 0.94 0.96 15.4M
2025-08-08 0.95 0.95 0.94 0.94 15.1M
2025-08-07 0.96 0.97 0.95 0.95 18.1M
2025-08-06 0.95 0.95 0.94 0.95 17.5M
2025-08-05 0.94 0.95 0.94 0.94 12.3M
2025-08-04 0.92 0.94 0.92 0.94 11.0M
2025-08-01 0.94 0.95 0.93 0.93 33.3M
2025-07-31 0.95 0.96 0.94 0.94 105.9M
2025-07-30 0.96 0.96 0.94 0.95 11.4M
2025-07-29 0.94 0.96 0.94 0.96 9.8M
2025-07-28 0.94 0.95 0.93 0.94 10.8M
2025-07-25 0.93 0.94 0.92 0.94 13.0M
2025-07-24 0.91 0.92 0.91 0.92 10.8M
2025-07-23 0.91 0.92 0.91 0.91 24.2M
2025-07-22 0.91 0.92 0.91 0.91 11.9M
2025-07-21 0.91 0.92 0.91 0.91 8.7M
2025-07-18 0.91 0.92 0.90 0.91 16.6M
2025-07-17 0.89 0.92 0.89 0.91 132.0M
2025-07-16 0.89 0.90 0.89 0.89 13.1M
2025-07-15 0.88 0.89 0.88 0.89 29.6M
2025-07-14 0.88 0.89 0.88 0.88 11.8M
2025-07-11 0.87 0.88 0.87 0.88 12.6M
2025-07-10 0.87 0.88 0.87 0.87 15.7M
2025-07-09 0.88 0.88 0.87 0.87 26.1M
2025-07-08 0.86 0.88 0.86 0.88 22.0M
2025-07-07 0.87 0.87 0.85 0.86 10.4M
2025-07-04 0.88 0.88 0.86 0.87 22.8M
2025-07-03 0.85 0.88 0.85 0.88 14.7M
2025-07-02 0.87 0.87 0.85 0.85 8.7M
2025-07-01 0.88 0.88 0.86 0.87 12.7M
2025-06-30 0.86 0.87 0.86 0.87 10.7M
2025-06-27 0.86 0.87 0.85 0.86 21.9M
2025-06-26 0.87 0.87 0.85 0.85 26.6M
2025-06-25 0.85 0.86 0.85 0.86 18.0M
2025-06-24 0.83 0.85 0.83 0.85 20.3M
2025-06-23 0.82 0.84 0.82 0.83 10.9M
2025-06-20 0.84 0.84 0.83 0.83 8.8M
2025-06-19 0.84 0.85 0.83 0.84 11.4M
2025-06-18 0.83 0.84 0.83 0.84 9.3M
2025-06-17 0.83 0.84 0.83 0.84 16.1M
2025-06-16 0.82 0.84 0.82 0.83 10.4M
2025-06-13 0.83 0.84 0.82 0.83 7.8M
2025-06-12 0.83 0.84 0.83 0.83 7.7M
2025-06-11 0.83 0.84 0.83 0.84 10.0M
2025-06-10 0.85 0.85 0.82 0.83 13.4M
2025-06-09 0.84 0.85 0.84 0.85 7.1M
2025-06-06 0.84 0.85 0.84 0.84 11.8M
2025-06-05 0.83 0.85 0.82 0.84 15.2M
2025-06-04 0.81 0.83 0.81 0.83 9.7M
2025-06-03 0.81 0.82 0.81 0.81 34.9M
2025-05-30 0.82 0.82 0.81 0.81 10.5M
2025-05-29 0.82 0.83 0.81 0.83 40.5M
2025-05-28 0.81 0.82 0.81 0.81 10.1M
2025-05-27 0.82 0.83 0.81 0.81 6.7M
2025-05-26 0.82 0.83 0.82 0.82 9.0M
2025-05-23 0.83 0.84 0.82 0.82 17.0M
2025-05-22 0.84 0.84 0.83 0.84 17.0M
2025-05-21 0.85 0.85 0.83 0.84 4.9M
2025-05-20 0.84 0.85 0.84 0.85 10.3M
2025-05-19 0.84 0.84 0.83 0.84 33.3M
2025-05-16 0.84 0.84 0.84 0.84 33.7M
2025-05-15 0.86 0.86 0.84 0.84 12.3M
2025-05-14 0.85 0.86 0.85 0.86 17.1M
2025-05-13 0.88 0.89 0.86 0.86 44.9M
2025-05-12 0.86 0.86 0.85 0.86 18.6M
2025-05-09 0.86 0.86 0.84 0.84 17.0M
2025-05-08 0.85 0.86 0.84 0.86 12.7M
2025-05-07 0.87 0.87 0.84 0.85 11.3M
2025-05-06 0.85 0.85 0.84 0.85 12.0M
2025-04-30 0.83 0.84 0.83 0.84 13.8M
2025-04-29 0.82 0.83 0.81 0.83 6.1M
2025-04-28 0.82 0.83 0.82 0.82 11.4M
2025-04-25 0.82 0.83 0.82 0.83 10.4M
2025-04-24 0.83 0.83 0.82 0.82 28.3M
2025-04-23 0.83 0.84 0.82 0.83 29.6M
2025-04-22 0.83 0.83 0.82 0.82 7.7M
2025-04-21 0.82 0.83 0.81 0.83 6.6M
2025-04-18 0.81 0.82 0.81 0.82 10.5M
2025-04-17 0.81 0.82 0.81 0.81 11.7M
2025-04-16 0.81 0.82 0.80 0.81 20.2M
2025-04-15 0.82 0.83 0.81 0.82 20.1M
2025-04-14 0.86 0.86 0.83 0.83 52.5M
2025-04-11 0.79 0.84 0.78 0.83 30.8M
2025-04-10 0.82 0.82 0.80 0.80 53.7M
2025-04-09 0.74 0.78 0.72 0.77 36.0M
2025-04-08 0.76 0.77 0.74 0.75 46.9M
2025-04-07 0.80 0.84 0.78 0.78 28.3M
2025-04-03 0.88 0.89 0.86 0.86 41.4M
2025-04-02 0.89 0.90 0.89 0.90 10.8M
2025-04-01 0.90 0.91 0.89 0.90 8.8M
2025-03-31 0.90 0.91 0.89 0.90 30.3M
2025-03-28 0.91 0.91 0.90 0.91 16.4M
2025-03-27 0.91 0.92 0.90 0.91 11.2M
2025-03-26 0.90 0.92 0.90 0.91 23.2M
2025-03-25 0.92 0.92 0.91 0.91 9.7M
2025-03-24 0.91 0.93 0.91 0.92 9.5M
2025-03-21 0.93 0.94 0.91 0.92 16.0M
2025-03-20 0.95 0.95 0.94 0.94 9.2M
2025-03-19 0.96 0.96 0.94 0.95 14.8M
2025-03-18 0.95 0.96 0.95 0.96 14.8M
2025-03-17 0.96 0.96 0.95 0.95 24.9M
2025-03-14 0.94 0.95 0.93 0.95 11.7M
2025-03-13 0.95 0.96 0.93 0.93 30.8M
2025-03-12 0.96 0.97 0.95 0.96 10.5M
2025-03-11 0.94 0.96 0.94 0.96 9.5M
2025-03-10 0.97 0.97 0.95 0.96 13.7M
2025-03-07 0.98 0.98 0.96 0.97 24.3M
2025-03-06 0.97 0.98 0.97 0.98 14.2M
2025-03-05 0.95 0.97 0.95 0.96 12.9M
2025-03-04 0.93 0.96 0.93 0.96 17.8M
2025-03-03 0.95 0.96 0.93 0.95 17.2M
2025-02-28 0.99 0.99 0.95 0.95 21.1M
2025-02-27 1.00 1.01 0.98 0.99 16.4M
2025-02-26 1.01 1.01 0.99 1.00 24.8M
2025-02-25 0.98 1.01 0.98 1.00 23.2M
2025-02-24 1.00 1.01 0.99 1.00 15.6M
2025-02-21 0.96 1.00 0.96 1.00 24.9M
2025-02-20 0.96 0.97 0.95 0.96 15.0M
2025-02-19 0.93 0.96 0.93 0.96 23.6M
2025-02-18 0.95 0.96 0.93 0.93 18.2M
2025-02-17 0.94 0.96 0.94 0.95 14.3M
2025-02-14 0.94 0.95 0.93 0.95 13.0M
2025-02-13 0.97 0.97 0.94 0.94 28.0M
2025-02-12 0.93 0.97 0.93 0.97 36.7M
2025-02-11 0.94 0.95 0.93 0.93 41.0M
2025-02-10 0.94 0.94 0.93 0.94 54.4M
2025-02-07 0.92 0.95 0.92 0.94 28.2M
2025-02-06 0.89 0.92 0.89 0.92 32.3M
2025-02-05 0.89 0.90 0.89 0.89 12.8M
2025-01-27 0.91 0.91 0.88 0.88 19.4M
2025-01-24 0.89 0.91 0.89 0.91 12.5M
2025-01-23 0.92 0.92 0.89 0.89 21.5M
2025-01-22 0.90 0.91 0.82 0.91 23.6M
2025-01-21 0.89 0.91 0.89 0.90 25.3M
2025-01-20 0.89 0.90 0.88 0.89 17.2M
2025-01-17 0.87 0.89 0.86 0.88 30.3M
2025-01-16 0.88 0.89 0.86 0.87 119.1M
2025-01-15 0.88 0.88 0.84 0.87 23.4M
2025-01-14 0.85 0.88 0.84 0.88 31.9M
2025-01-13 0.84 0.85 0.83 0.85 28.1M
2025-01-10 0.86 0.87 0.85 0.85 24.4M
2025-01-09 0.85 0.87 0.85 0.86 12.2M
2025-01-08 0.85 0.87 0.83 0.85 29.9M
2025-01-07 0.83 0.87 0.83 0.87 17.9M
2025-01-06 0.83 0.84 0.82 0.83 28.3M
2025-01-03 0.85 0.85 0.83 0.83 15.1M
2025-01-02 0.88 0.88 0.84 0.85 21.9M