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
2023-12-29 0.70 0.70 0.70 0.70 20.7M
2023-12-28 0.68 0.70 0.68 0.70 29.5M
2023-12-27 0.68 0.68 0.67 0.68 26.1M
2023-12-26 0.68 0.68 0.67 0.68 17.2M
2023-12-25 0.68 0.68 0.68 0.68 16.1M
2023-12-22 0.69 0.69 0.68 0.68 19.3M
2023-12-21 0.67 0.68 0.67 0.68 21.2M
2023-12-20 0.68 0.68 0.67 0.67 18.9M
2023-12-19 0.68 0.68 0.67 0.68 18.1M
2023-12-18 0.68 0.68 0.68 0.68 13.6M
2023-12-15 0.69 0.69 0.68 0.68 18.0M
2023-12-14 0.70 0.70 0.69 0.69 14.2M
2023-12-13 0.70 0.70 0.69 0.69 17.8M
2023-12-12 0.70 0.71 0.70 0.70 16.0M
2023-12-11 0.70 0.70 0.69 0.70 17.5M
2023-12-08 0.69 0.70 0.69 0.70 14.0M
2023-12-07 0.70 0.70 0.69 0.70 17.7M
2023-12-06 0.69 0.70 0.69 0.70 16.9M
2023-12-05 0.71 0.71 0.69 0.69 13.2M
2023-12-04 0.71 0.71 0.71 0.71 17.4M
2023-12-01 0.71 0.72 0.71 0.72 15.8M
2023-11-30 0.72 0.72 0.72 0.72 14.9M
2023-11-29 0.72 0.72 0.72 0.72 16.7M
2023-11-28 0.72 0.72 0.72 0.72 13.5M
2023-11-27 0.72 0.72 0.72 0.72 13.7M
2023-11-24 0.73 0.73 0.72 0.73 18.4M
2023-11-23 0.73 0.73 0.72 0.73 15.2M
2023-11-22 0.73 0.73 0.73 0.73 13.7M
2023-11-21 0.74 0.74 0.74 0.74 15.6M
2023-11-20 0.73 0.74 0.73 0.73 17.3M
2023-11-17 0.73 0.73 0.73 0.73 13.4M
2023-11-16 0.74 0.74 0.73 0.73 15.0M
2023-11-15 0.74 0.75 0.74 0.74 18.6M
2023-11-14 0.74 0.74 0.74 0.74 16.6M
2023-11-13 0.74 0.74 0.74 0.74 15.2M
2023-11-10 0.74 0.74 0.74 0.74 14.7M
2023-11-09 0.74 0.75 0.74 0.75 13.2M
2023-11-08 0.75 0.75 0.75 0.75 23.5M
2023-11-07 0.75 0.75 0.74 0.75 14.2M
2023-11-06 0.74 0.75 0.74 0.75 22.3M
2023-11-03 0.73 0.74 0.73 0.74 18.0M
2023-11-02 0.73 0.74 0.73 0.73 13.3M
2023-11-01 0.73 0.74 0.73 0.74 16.1M
2023-10-31 0.73 0.73 0.73 0.73 17.9M
2023-10-30 0.72 0.74 0.72 0.73 18.7M
2023-10-27 0.70 0.72 0.70 0.72 21.2M
2023-10-26 0.70 0.71 0.70 0.71 17.8M
2023-10-25 0.71 0.71 0.70 0.70 17.6M
2023-10-24 0.69 0.70 0.69 0.70 16.8M
2023-10-23 0.70 0.70 0.69 0.70 18.2M
2023-10-20 0.72 0.72 0.70 0.70 19.6M
2023-10-19 0.72 0.72 0.71 0.71 18.6M
2023-10-18 0.73 0.73 0.72 0.73 18.4M
2023-10-17 0.73 0.73 0.73 0.73 17.3M
2023-10-16 0.74 0.75 0.73 0.73 22.7M
2023-10-13 0.75 0.75 0.74 0.74 18.4M
2023-10-12 0.76 0.76 0.74 0.75 17.5M
2023-10-11 0.75 0.75 0.75 0.75 19.0M
2023-10-10 0.74 0.75 0.74 0.74 20.8M
2023-10-09 0.75 0.75 0.74 0.75 23.1M
2023-09-28 0.75 0.76 0.75 0.75 20.6M
2023-09-27 0.75 0.76 0.75 0.75 19.1M
2023-09-26 0.75 0.76 0.75 0.75 24.4M
2023-09-25 0.76 0.76 0.75 0.75 17.5M
2023-09-22 0.74 0.76 0.74 0.76 18.3M
2023-09-21 0.75 0.75 0.74 0.74 21.2M
2023-09-20 0.75 0.75 0.75 0.75 19.3M
2023-09-19 0.75 0.75 0.75 0.75 22.5M
2023-09-18 0.75 0.76 0.75 0.76 17.5M
2023-09-15 0.76 0.76 0.75 0.75 18.0M
2023-09-14 0.76 0.76 0.75 0.76 15.2M
2023-09-13 0.77 0.77 0.76 0.76 15.2M
2023-09-12 0.77 0.77 0.77 0.77 18.4M
2023-09-11 0.76 0.77 0.76 0.77 18.1M
2023-09-08 0.77 0.77 0.76 0.76 18.0M
2023-09-07 0.78 0.78 0.77 0.77 12.5M
2023-09-06 0.78 0.78 0.78 0.78 13.9M
2023-09-05 0.79 0.79 0.78 0.79 14.0M
2023-09-04 0.78 0.79 0.78 0.79 14.4M
2023-09-01 0.78 0.78 0.78 0.78 13.4M
2023-08-31 0.78 0.78 0.77 0.78 16.8M
2023-08-30 0.78 0.78 0.78 0.78 18.8M
2023-08-29 0.77 0.78 0.76 0.78 16.1M
2023-08-28 0.78 0.80 0.76 0.76 14.3M
2023-08-25 0.76 0.76 0.75 0.76 17.9M
2023-08-24 0.75 0.77 0.75 0.76 19.6M
2023-08-23 0.76 0.76 0.75 0.75 15.5M
2023-08-22 0.77 0.77 0.75 0.77 16.7M
2023-08-21 0.77 0.77 0.76 0.76 20.8M
2023-08-18 0.78 0.78 0.77 0.77 18.4M
2023-08-17 0.77 0.78 0.77 0.78 21.2M
2023-08-16 0.78 0.78 0.78 0.78 19.2M
2023-08-15 0.78 0.78 0.77 0.78 22.6M
2023-08-14 0.78 0.80 0.77 0.78 16.6M
2023-08-11 0.80 0.81 0.79 0.79 18.1M
2023-08-10 0.81 0.81 0.80 0.80 19.2M
2023-08-09 0.81 0.81 0.80 0.81 16.1M
2023-08-08 0.81 0.81 0.80 0.81 18.5M
2023-08-07 0.81 0.82 0.81 0.81 20.2M
2023-08-04 0.81 0.82 0.81 0.82 18.3M
2023-08-03 0.81 0.81 0.81 0.81 17.7M
2023-08-02 0.81 0.81 0.81 0.81 17.0M
2023-08-01 0.82 0.82 0.81 0.81 16.0M
2023-07-31 0.82 0.83 0.81 0.82 17.4M
2023-07-28 0.80 0.82 0.80 0.82 15.0M
2023-07-27 0.80 0.80 0.80 0.80 15.9M
2023-07-26 0.81 0.81 0.80 0.80 16.8M
2023-07-25 0.78 0.80 0.78 0.80 21.3M
2023-07-24 0.78 0.78 0.78 0.78 14.8M
2023-07-21 0.78 0.79 0.78 0.78 15.2M
2023-07-20 0.78 0.79 0.78 0.78 18.0M
2023-07-19 0.79 0.79 0.78 0.78 21.0M
2023-07-18 0.79 0.79 0.79 0.79 18.7M
2023-07-17 0.79 0.81 0.79 0.79 13.0M
2023-07-14 0.80 0.80 0.79 0.80 14.6M
2023-07-13 0.78 0.80 0.78 0.80 16.6M
2023-07-12 0.79 0.79 0.78 0.78 14.8M
2023-07-11 0.78 0.79 0.78 0.79 15.3M
2023-07-10 0.78 0.79 0.78 0.78 14.9M
2023-07-07 0.78 0.78 0.78 0.78 17.1M
2023-07-06 0.79 0.79 0.78 0.78 16.6M
2023-07-05 0.80 0.80 0.79 0.79 16.5M
2023-07-04 0.79 0.80 0.79 0.80 18.0M
2023-07-03 0.79 0.79 0.79 0.79 14.6M
2023-06-30 0.78 0.79 0.78 0.79 12.7M
2023-06-29 0.78 0.79 0.78 0.78 18.9M
2023-06-28 0.79 0.79 0.78 0.78 16.0M
2023-06-27 0.78 0.79 0.78 0.79 22.7M
2023-06-26 0.79 0.79 0.78 0.78 15.3M
2023-06-21 0.81 0.81 0.79 0.79 18.9M
2023-06-20 0.81 0.81 0.81 0.81 13.1M
2023-06-19 0.82 0.82 0.81 0.81 17.3M
2023-06-16 0.81 0.82 0.80 0.82 16.4M
2023-06-15 0.79 0.81 0.79 0.80 17.5M
2023-06-14 0.79 0.79 0.78 0.79 22.7M
2023-06-13 0.77 0.78 0.77 0.78 25.8M
2023-06-12 0.77 0.78 0.76 0.78 26.9M
2023-06-09 0.76 0.77 0.76 0.77 24.6M
2023-06-08 0.76 0.77 0.76 0.77 26.4M
2023-06-07 0.77 0.77 0.76 0.76 22.8M
2023-06-06 0.78 0.78 0.77 0.77 21.9M
2023-06-05 0.78 0.78 0.78 0.78 22.1M
2023-06-02 0.77 0.78 0.77 0.78 22.8M
2023-06-01 0.76 0.78 0.76 0.77 18.8M
2023-05-31 0.77 0.77 0.76 0.76 21.3M
2023-05-30 0.77 0.78 0.76 0.78 27.0M
2023-05-29 0.78 0.78 0.77 0.78 16.1M
2023-05-26 0.78 0.78 0.77 0.78 16.8M
2023-05-25 0.78 0.78 0.77 0.78 19.1M
2023-05-24 0.79 0.79 0.78 0.78 17.9M
2023-05-23 0.80 0.80 0.79 0.79 15.3M
2023-05-22 0.79 0.80 0.79 0.80 15.0M
2023-05-19 0.79 0.80 0.79 0.79 14.4M
2023-05-18 0.79 0.79 0.78 0.79 18.2M
2023-05-17 0.79 0.79 0.79 0.79 17.7M
2023-05-16 0.80 0.80 0.79 0.79 16.2M
2023-05-15 0.79 0.80 0.78 0.80 16.4M
2023-05-12 0.80 0.80 0.79 0.79 14.3M
2023-05-11 0.80 0.80 0.79 0.79 15.8M
2023-05-10 0.79 0.80 0.79 0.80 20.0M
2023-05-09 0.80 0.81 0.79 0.80 18.3M
2023-05-08 0.80 0.81 0.80 0.80 16.0M
2023-05-05 0.80 0.80 0.80 0.80 15.8M
2023-05-04 0.81 0.81 0.80 0.80 13.9M
2023-04-28 0.81 0.82 0.81 0.81 14.8M
2023-04-27 0.80 0.81 0.80 0.81 15.2M
2023-04-26 0.80 0.81 0.80 0.80 20.0M
2023-04-25 0.81 0.81 0.80 0.80 15.0M
2023-04-24 0.82 0.82 0.81 0.81 18.5M
2023-04-21 0.84 0.84 0.82 0.82 15.8M
2023-04-20 0.84 0.84 0.83 0.84 18.7M
2023-04-19 0.85 0.85 0.84 0.84 26.1M
2023-04-18 0.84 0.85 0.84 0.85 23.8M
2023-04-17 0.84 0.85 0.84 0.84 18.9M
2023-04-14 0.84 0.84 0.83 0.84 16.7M
2023-04-13 0.84 0.84 0.83 0.84 18.8M
2023-04-12 0.84 0.85 0.84 0.84 17.9M
2023-04-11 0.85 0.85 0.84 0.84 18.4M
2023-04-10 0.86 0.86 0.85 0.85 24.6M
2023-04-07 0.85 0.86 0.85 0.86 15.3M
2023-04-06 0.85 0.85 0.85 0.85 19.5M
2023-04-04 0.85 0.85 0.85 0.85 19.4M
2023-04-03 0.84 0.85 0.84 0.85 21.5M
2023-03-31 0.84 0.84 0.84 0.84 20.6M
2023-03-30 0.83 0.84 0.83 0.84 22.1M
2023-03-29 0.82 0.83 0.82 0.83 19.4M
2023-03-28 0.83 0.83 0.82 0.83 19.9M
2023-03-27 0.83 0.83 0.82 0.83 18.1M
2023-03-24 0.83 0.83 0.83 0.83 18.0M
2023-03-23 0.82 0.83 0.82 0.83 15.4M
2023-03-22 0.82 0.82 0.81 0.82 19.8M
2023-03-21 0.81 0.82 0.80 0.82 20.5M
2023-03-20 0.80 0.81 0.80 0.80 22.6M
2023-03-17 0.80 0.82 0.80 0.81 16.5M
2023-03-16 0.81 0.81 0.80 0.80 26.8M
2023-03-15 0.82 0.82 0.81 0.81 20.1M
2023-03-14 0.82 0.82 0.81 0.81 17.4M
2023-03-13 0.81 0.82 0.81 0.81 22.5M
2023-03-10 0.81 0.81 0.81 0.81 18.3M
2023-03-09 0.81 0.82 0.81 0.82 21.9M
2023-03-08 0.82 0.82 0.81 0.82 19.8M
2023-03-07 0.84 0.84 0.82 0.82 25.8M
2023-03-06 0.84 0.84 0.83 0.84 25.0M
2023-03-03 0.84 0.84 0.83 0.84 23.6M
2023-03-02 0.84 0.84 0.84 0.84 24.5M
2023-03-01 0.83 0.84 0.83 0.84 19.9M
2023-02-28 0.83 0.83 0.82 0.83 18.1M
2023-02-27 0.82 0.83 0.82 0.83 21.3M
2023-02-24 0.84 0.84 0.83 0.83 23.4M
2023-02-23 0.84 0.84 0.83 0.84 19.4M
2023-02-22 0.84 0.84 0.84 0.84 22.5M
2023-02-21 0.85 0.85 0.84 0.85 20.9M
2023-02-20 0.83 0.85 0.83 0.85 22.5M
2023-02-17 0.85 0.85 0.83 0.83 19.5M
2023-02-16 0.85 0.86 0.84 0.85 21.7M
2023-02-15 0.86 0.86 0.85 0.86 24.0M
2023-02-14 0.86 0.86 0.85 0.86 20.3M
2023-02-13 0.85 0.86 0.85 0.86 20.9M
2023-02-10 0.85 0.85 0.84 0.85 22.5M
2023-02-09 0.83 0.85 0.83 0.85 22.7M
2023-02-08 0.84 0.84 0.83 0.83 24.2M
2023-02-07 0.84 0.84 0.83 0.84 23.5M
2023-02-06 0.85 0.85 0.83 0.84 25.6M
2023-02-03 0.86 0.86 0.84 0.85 27.8M
2023-02-02 0.86 0.86 0.85 0.86 21.1M
2023-02-01 0.85 0.86 0.84 0.86 23.6M
2023-01-31 0.86 0.87 0.85 0.85 25.4M
2023-01-30 0.86 0.88 0.86 0.87 21.4M
2023-01-20 0.86 0.87 0.86 0.86 20.2M
2023-01-19 0.85 0.86 0.85 0.86 21.1M
2023-01-18 0.86 0.86 0.85 0.85 23.2M
2023-01-17 0.86 0.87 0.85 0.86 25.6M
2023-01-16 0.83 0.87 0.83 0.86 26.8M
2023-01-13 0.82 0.83 0.82 0.83 26.7M
2023-01-12 0.82 0.82 0.82 0.82 23.0M
2023-01-11 0.82 0.83 0.82 0.82 26.7M
2023-01-10 0.81 0.82 0.81 0.82 32.2M
2023-01-09 0.81 0.82 0.81 0.81 21.0M
2023-01-06 0.81 0.81 0.80 0.81 25.9M
2023-01-05 0.79 0.81 0.79 0.81 30.4M
2023-01-04 0.78 0.79 0.78 0.78 26.5M
2023-01-03 0.78 0.78 0.77 0.78 30.5M