Fullgoal CSI National Brands Project of Xinhua Ind

561130
🏛️ china →
0.97
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 0.79 0.79 0.78 0.78 31.8M
2022-12-29 0.78 0.78 0.78 0.78 27.3M
2022-12-28 0.79 0.79 0.78 0.78 26.2M
2022-12-27 0.79 0.79 0.78 0.79 35.6M
2022-12-26 0.78 0.79 0.78 0.78 28.9M
2022-12-23 0.77 0.79 0.77 0.78 38.1M
2022-12-22 0.78 0.79 0.77 0.78 29.3M
2022-12-21 0.77 0.78 0.77 0.77 31.2M
2022-12-20 0.79 0.79 0.77 0.77 27.5M
2022-12-19 0.80 0.80 0.79 0.79 30.9M
2022-12-16 0.80 0.80 0.79 0.80 33.2M
2022-12-15 0.80 0.81 0.80 0.80 26.0M
2022-12-14 0.79 0.80 0.79 0.80 29.9M
2022-12-13 0.79 0.80 0.79 0.79 29.5M
2022-12-12 0.80 0.80 0.80 0.80 23.8M
2022-12-09 0.79 0.80 0.79 0.80 30.4M
2022-12-08 0.79 0.79 0.78 0.79 30.9M
2022-12-07 0.78 0.80 0.78 0.79 35.3M
2022-12-06 0.77 0.79 0.77 0.78 34.6M
2022-12-05 0.77 0.78 0.77 0.77 29.3M
2022-12-02 0.77 0.77 0.74 0.76 27.2M
2022-12-01 0.75 0.78 0.75 0.77 30.7M
2022-11-30 0.75 0.75 0.75 0.75 33.5M
2022-11-29 0.73 0.75 0.73 0.75 32.5M
2022-11-28 0.73 0.73 0.72 0.73 35.5M
2022-11-25 0.73 0.74 0.73 0.74 31.3M
2022-11-24 0.75 0.75 0.74 0.74 34.4M
2022-11-23 0.74 0.75 0.74 0.74 34.6M
2022-11-22 0.74 0.75 0.74 0.74 30.2M
2022-11-21 0.76 0.76 0.74 0.75 32.3M
2022-11-18 0.76 0.77 0.76 0.76 34.7M
2022-11-17 0.77 0.77 0.75 0.76 33.0M
2022-11-16 0.76 0.77 0.76 0.76 31.9M
2022-11-15 0.75 0.77 0.75 0.77 30.1M
2022-11-14 0.74 0.76 0.74 0.75 28.6M
2022-11-11 0.73 0.76 0.73 0.75 31.5M
2022-11-10 0.73 0.73 0.72 0.73 33.0M
2022-11-09 0.74 0.74 0.73 0.73 33.0M
2022-11-08 0.75 0.75 0.74 0.74 31.4M
2022-11-07 0.75 0.75 0.74 0.75 30.9M
2022-11-04 0.72 0.75 0.72 0.75 34.4M
2022-11-03 0.72 0.72 0.72 0.72 30.8M
2022-11-02 0.72 0.74 0.71 0.73 30.8M
2022-11-01 0.69 0.72 0.69 0.72 35.3M
2022-10-31 0.69 0.70 0.68 0.69 34.6M
2022-10-28 0.71 0.71 0.69 0.69 36.2M
2022-10-27 0.72 0.72 0.71 0.71 27.9M
2022-10-26 0.71 0.73 0.71 0.72 29.7M
2022-10-25 0.72 0.72 0.71 0.71 34.9M
2022-10-24 0.74 0.74 0.71 0.72 33.4M
2022-10-21 0.74 0.74 0.74 0.74 40.4M
2022-10-20 0.74 0.76 0.74 0.75 40.3M
2022-10-19 0.76 0.76 0.75 0.75 33.9M
2022-10-18 0.77 0.77 0.76 0.76 36.0M
2022-10-17 0.76 0.76 0.76 0.76 31.8M
2022-10-14 0.75 0.77 0.74 0.76 34.3M
2022-10-13 0.74 0.75 0.74 0.74 34.8M
2022-10-12 0.73 0.74 0.72 0.74 37.3M
2022-10-11 0.73 0.74 0.73 0.73 30.4M
2022-10-10 0.76 0.76 0.73 0.73 35.6M
2022-09-30 0.77 0.77 0.76 0.76 29.6M
2022-09-29 0.77 0.78 0.77 0.77 31.7M
2022-09-28 0.78 0.78 0.77 0.77 31.5M
2022-09-27 0.76 0.78 0.76 0.78 34.9M
2022-09-26 0.75 0.77 0.75 0.76 37.6M
2022-09-23 0.76 0.76 0.75 0.75 39.6M
2022-09-22 0.76 0.76 0.75 0.76 35.8M
2022-09-21 0.78 0.78 0.77 0.77 36.7M
2022-09-20 0.78 0.78 0.77 0.78 33.3M
2022-09-19 0.78 0.78 0.77 0.78 34.8M
2022-09-16 0.79 0.79 0.78 0.78 34.2M
2022-09-15 0.80 0.81 0.79 0.79 31.2M
2022-09-14 0.80 0.80 0.80 0.80 35.7M