Fullgoal CSI SHS 500

517100
🏛️ china →
1.04
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 0.75 0.75 0.74 0.74 3.6M
2022-12-29 0.74 0.74 0.74 0.74 1.5M
2022-12-28 0.74 0.75 0.74 0.74 3.7M
2022-12-27 0.74 0.74 0.74 0.74 3.0M
2022-12-26 0.73 0.74 0.73 0.73 3.9M
2022-12-23 0.73 0.74 0.73 0.73 1.7M
2022-12-22 0.73 0.74 0.73 0.73 8.6M
2022-12-21 0.73 0.73 0.72 0.73 3.8M
2022-12-20 0.74 0.74 0.72 0.73 3.0M
2022-12-19 0.75 0.75 0.73 0.74 6.4M
2022-12-16 0.74 0.75 0.74 0.75 3.6M
2022-12-15 0.75 0.75 0.74 0.74 1.3M
2022-12-14 0.75 0.75 0.75 0.75 3.4M
2022-12-13 0.75 0.75 0.75 0.75 2.7M
2022-12-12 0.75 0.75 0.75 0.75 4.1M
2022-12-09 0.75 0.76 0.74 0.76 6.5M
2022-12-08 0.74 0.75 0.74 0.74 4.6M
2022-12-07 0.75 0.75 0.74 0.74 1.9M
2022-12-06 0.74 0.75 0.74 0.74 4.0M
2022-12-05 0.73 0.74 0.73 0.74 5.8M
2022-12-02 0.73 0.73 0.73 0.73 3.0M
2022-12-01 0.73 0.74 0.73 0.73 5.9M
2022-11-30 0.72 0.73 0.72 0.72 9.0M
2022-11-29 0.70 0.72 0.70 0.72 6.5M
2022-11-28 0.70 0.70 0.69 0.70 6.7M
2022-11-25 0.70 0.71 0.70 0.71 3.9M
2022-11-24 0.71 0.71 0.70 0.70 3.4M
2022-11-23 0.70 0.71 0.70 0.71 3.7M
2022-11-22 0.71 0.71 0.70 0.70 3.3M
2022-11-21 0.71 0.71 0.70 0.71 2.7M
2022-11-18 0.72 0.72 0.71 0.72 4.8M
2022-11-17 0.72 0.72 0.71 0.72 4.1M
2022-11-16 0.72 0.72 0.72 0.72 3.0M
2022-11-15 0.71 0.72 0.70 0.72 5.6M
2022-11-14 0.71 0.71 0.70 0.70 2.2M
2022-11-11 0.70 0.70 0.69 0.70 5.6M
2022-11-10 0.68 0.68 0.67 0.68 0.7M
2022-11-09 0.69 0.69 0.68 0.68 3.7M
2022-11-08 0.69 0.69 0.69 0.69 3.7M
2022-11-07 0.68 0.70 0.68 0.69 2.2M
2022-11-04 0.67 0.69 0.67 0.69 5.5M
2022-11-03 0.66 0.66 0.66 0.66 3.4M
2022-11-02 0.65 0.67 0.65 0.67 3.6M
2022-11-01 0.63 0.66 0.63 0.66 4.1M
2022-10-31 0.63 0.64 0.63 0.63 1.7M
2022-10-28 0.65 0.66 0.64 0.64 1.3M
2022-10-27 0.66 0.67 0.66 0.66 2.1M
2022-10-26 0.66 0.67 0.65 0.66 1.4M
2022-10-25 0.65 0.66 0.65 0.66 2.8M
2022-10-24 0.68 0.68 0.65 0.66 2.8M
2022-10-21 0.68 0.68 0.68 0.68 0.6M
2022-10-20 0.69 0.69 0.68 0.68 2.3M
2022-10-19 0.70 0.70 0.69 0.69 0.7M
2022-10-18 0.71 0.71 0.69 0.70 1.4M
2022-10-17 0.69 0.69 0.69 0.69 0.5M
2022-10-14 0.69 0.70 0.69 0.70 1.5M
2022-10-13 0.69 0.69 0.68 0.68 1.2M
2022-10-12 0.73 0.73 0.67 0.69 2.1M
2022-10-11 0.68 0.69 0.68 0.69 7.7M
2022-10-10 0.69 0.69 0.68 0.68 0.9M
2022-09-30 0.70 0.70 0.69 0.69 1.9M
2022-09-29 0.71 0.71 0.69 0.69 1.9M
2022-09-28 0.71 0.71 0.70 0.70 2.0M
2022-09-27 0.71 0.71 0.70 0.71 1.0M
2022-09-26 0.71 0.71 0.71 0.71 1.8M
2022-09-23 0.71 0.71 0.71 0.71 1.0M
2022-09-22 0.73 0.73 0.71 0.71 0.9M
2022-09-21 0.72 0.72 0.72 0.72 0.7M
2022-09-20 0.73 0.73 0.72 0.72 1.5M
2022-09-19 0.73 0.73 0.72 0.72 1.3M
2022-09-16 0.74 0.74 0.73 0.73 1.6M
2022-09-15 0.75 0.75 0.74 0.74 0.5M
2022-09-14 0.75 0.75 0.74 0.75 2.2M
2022-09-13 0.75 0.76 0.75 0.75 0.5M
2022-09-09 0.74 0.75 0.74 0.75 2.0M
2022-09-08 0.75 0.75 0.74 0.74 1.7M
2022-09-07 0.74 0.75 0.74 0.75 1.4M
2022-09-06 0.74 0.75 0.74 0.75 1.1M
2022-09-05 0.74 0.74 0.74 0.74 2.4M
2022-09-02 0.75 0.75 0.74 0.75 0.5M
2022-09-01 0.76 0.76 0.75 0.75 0.5M
2022-08-31 0.75 0.76 0.75 0.76 1.8M
2022-08-30 0.76 0.76 0.75 0.76 1.9M
2022-08-29 0.76 0.76 0.76 0.76 2.5M
2022-08-26 0.76 0.77 0.76 0.76 0.9M
2022-08-25 0.75 0.76 0.75 0.76 5.8M
2022-08-24 0.76 0.76 0.75 0.75 1.9M
2022-08-23 0.77 0.77 0.76 0.76 0.5M
2022-08-22 0.76 0.77 0.76 0.77 0.6M
2022-08-19 0.76 0.77 0.76 0.76 1.9M
2022-08-18 0.77 0.77 0.76 0.76 1.4M
2022-08-17 0.76 0.77 0.76 0.77 2.1M
2022-08-16 0.77 0.77 0.76 0.76 2.9M
2022-08-15 0.77 0.77 0.76 0.77 1.3M
2022-08-12 0.77 0.77 0.76 0.77 0.8M
2022-08-11 0.76 0.76 0.76 0.76 2.2M
2022-08-10 0.76 0.76 0.75 0.75 0.8M
2022-08-09 0.76 0.76 0.76 0.76 0.4M
2022-08-08 0.76 0.76 0.76 0.76 2.0M
2022-08-05 0.76 0.76 0.75 0.76 2.3M
2022-08-04 0.75 0.76 0.75 0.75 3.6M
2022-08-03 0.75 0.76 0.75 0.75 5.7M
2022-08-02 0.75 0.75 0.74 0.75 2.8M
2022-08-01 0.76 0.76 0.75 0.76 3.0M
2022-07-29 0.77 0.77 0.76 0.76 1.1M