Fullgoal CSI Smart Car Theme

515250
🏛️ china →
1.24
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
2024-12-31 0.97 0.97 0.93 0.93 35.7M
2024-12-30 0.97 0.97 0.95 0.96 26.8M
2024-12-27 0.98 0.98 0.96 0.97 24.4M
2024-12-26 0.95 0.98 0.94 0.98 30.5M
2024-12-25 0.96 0.96 0.95 0.95 19.8M
2024-12-24 0.95 0.96 0.94 0.96 26.2M
2024-12-23 0.97 0.97 0.94 0.95 30.8M
2024-12-20 0.97 0.98 0.96 0.97 27.6M
2024-12-19 0.94 0.97 0.94 0.97 30.9M
2024-12-18 0.93 0.96 0.93 0.95 44.1M
2024-12-17 0.94 0.95 0.93 0.93 52.9M
2024-12-16 0.96 0.96 0.93 0.94 32.5M
2024-12-13 0.97 0.97 0.96 0.96 48.1M
2024-12-12 0.98 0.98 0.96 0.98 40.8M
2024-12-11 0.97 0.98 0.96 0.98 28.2M
2024-12-10 0.98 0.99 0.96 0.96 37.4M
2024-12-09 0.95 0.96 0.94 0.95 64.9M
2024-12-06 0.94 0.96 0.94 0.95 87.8M
2024-12-05 0.93 0.95 0.93 0.94 50.5M
2024-12-04 0.95 0.95 0.93 0.94 43.2M
2024-12-03 0.95 0.96 0.94 0.95 97.5M
2024-12-02 0.93 0.96 0.93 0.95 113.9M
2024-11-29 0.92 0.94 0.91 0.93 45.2M
2024-11-28 0.93 0.93 0.91 0.92 62.1M
2024-11-27 0.91 0.93 0.89 0.93 32.1M
2024-11-26 0.92 0.93 0.91 0.91 47.9M
2024-11-25 0.94 0.94 0.91 0.92 54.3M
2024-11-22 0.97 0.98 0.93 0.93 42.6M
2024-11-21 0.98 0.98 0.96 0.97 56.1M
2024-11-20 0.97 0.98 0.96 0.98 54.7M
2024-11-19 0.94 0.97 0.94 0.97 112.4M
2024-11-18 0.97 0.98 0.94 0.94 108.4M
2024-11-15 0.99 1.00 0.97 0.97 29.7M
2024-11-14 1.04 1.04 0.99 1.00 68.1M
2024-11-13 1.04 1.04 1.01 1.04 47.8M
2024-11-12 1.04 1.06 1.03 1.04 69.6M
2024-11-11 1.00 1.04 0.99 1.04 40.4M
2024-11-08 0.98 1.01 0.98 1.00 49.1M
2024-11-07 0.96 0.98 0.96 0.98 50.8M
2024-11-06 0.98 0.99 0.96 0.97 54.3M
2024-11-05 0.95 0.98 0.94 0.97 36.7M
2024-11-04 0.91 0.94 0.91 0.94 43.3M
2024-11-01 0.95 0.96 0.92 0.92 49.8M
2024-10-31 0.95 0.96 0.94 0.95 55.5M
2024-10-30 0.94 0.96 0.94 0.95 91.9M
2024-10-29 0.93 0.96 0.93 0.94 65.3M
2024-10-28 0.93 0.93 0.91 0.93 49.9M
2024-10-25 0.91 0.94 0.91 0.93 66.2M
2024-10-24 0.91 0.92 0.91 0.91 35.7M
2024-10-23 0.93 0.94 0.92 0.92 35.8M
2024-10-22 0.92 0.94 0.91 0.93 42.3M
2024-10-21 0.91 0.95 0.91 0.93 72.1M
2024-10-18 0.85 0.94 0.85 0.91 56.0M
2024-10-17 0.86 0.87 0.86 0.86 31.5M
2024-10-16 0.87 0.87 0.84 0.85 42.4M
2024-10-15 0.88 0.90 0.87 0.87 56.0M
2024-10-14 0.87 0.89 0.84 0.89 74.4M
2024-10-11 0.91 0.91 0.85 0.87 75.8M
2024-10-10 0.92 0.94 0.90 0.91 102.7M
2024-10-09 0.97 0.99 0.91 0.92 169.9M
2024-10-08 0.98 0.98 0.91 0.98 104.1M
2024-09-30 0.85 0.89 0.83 0.89 113.5M
2024-09-27 0.76 0.81 0.76 0.81 33.0M
2024-09-26 0.73 0.76 0.73 0.76 54.1M
2024-09-25 0.74 0.75 0.73 0.73 50.0M
2024-09-24 0.71 0.73 0.70 0.73 57.6M
2024-09-23 0.70 0.71 0.70 0.71 31.3M
2024-09-20 0.70 0.71 0.70 0.70 29.3M
2024-09-19 0.70 0.71 0.69 0.70 30.5M
2024-09-18 0.69 0.70 0.68 0.70 38.9M
2024-09-13 0.70 0.70 0.69 0.69 29.1M
2024-09-12 0.71 0.71 0.70 0.70 37.1M
2024-09-11 0.71 0.71 0.70 0.71 32.9M
2024-09-10 0.70 0.71 0.69 0.71 38.4M
2024-09-09 0.70 0.71 0.70 0.70 33.2M
2024-09-06 0.72 0.72 0.71 0.71 34.0M
2024-09-05 0.71 0.72 0.71 0.71 43.1M
2024-09-04 0.71 0.71 0.70 0.71 30.0M
2024-09-03 0.70 0.71 0.70 0.71 36.1M
2024-09-02 0.71 0.72 0.69 0.69 41.4M
2024-08-30 0.69 0.72 0.69 0.72 55.8M
2024-08-29 0.67 0.70 0.67 0.69 42.4M
2024-08-28 0.68 0.68 0.67 0.68 26.3M
2024-08-27 0.69 0.69 0.67 0.68 36.1M
2024-08-26 0.69 0.70 0.69 0.69 25.8M
2024-08-23 0.69 0.70 0.69 0.69 26.4M
2024-08-22 0.70 0.70 0.69 0.69 36.6M
2024-08-21 0.70 0.71 0.70 0.70 45.2M
2024-08-20 0.71 0.71 0.70 0.70 37.7M
2024-08-19 0.72 0.72 0.71 0.71 24.5M
2024-08-16 0.72 0.72 0.71 0.71 29.4M
2024-08-15 0.71 0.72 0.70 0.72 63.5M
2024-08-14 0.71 0.72 0.71 0.71 34.1M
2024-08-13 0.71 0.71 0.70 0.71 82.4M
2024-08-12 0.71 0.72 0.70 0.71 76.7M
2024-08-09 0.72 0.72 0.71 0.71 45.0M
2024-08-08 0.72 0.72 0.70 0.72 142.8M
2024-08-07 0.72 0.73 0.71 0.72 47.7M
2024-08-06 0.72 0.73 0.71 0.72 42.3M
2024-08-05 0.74 0.74 0.71 0.71 69.8M
2024-08-02 0.76 0.76 0.74 0.74 48.0M
2024-08-01 0.77 0.77 0.76 0.77 62.3M
2024-07-31 0.74 0.77 0.74 0.77 53.4M
2024-07-30 0.74 0.75 0.73 0.74 40.8M
2024-07-29 0.74 0.75 0.74 0.74 45.6M
2024-07-26 0.74 0.75 0.73 0.74 48.7M
2024-07-25 0.74 0.74 0.73 0.73 37.7M
2024-07-24 0.76 0.76 0.74 0.74 82.5M
2024-07-23 0.79 0.79 0.76 0.76 33.1M
2024-07-22 0.78 0.79 0.78 0.79 41.6M
2024-07-19 0.78 0.80 0.78 0.79 47.8M
2024-07-18 0.79 0.79 0.77 0.78 74.0M
2024-07-17 0.81 0.81 0.79 0.79 49.1M
2024-07-16 0.79 0.81 0.79 0.81 62.1M
2024-07-15 0.80 0.80 0.79 0.80 79.1M
2024-07-12 0.79 0.80 0.78 0.80 84.0M
2024-07-11 0.81 0.81 0.78 0.80 89.3M
2024-07-10 0.77 0.79 0.76 0.79 103.2M
2024-07-09 0.73 0.77 0.73 0.77 68.2M
2024-07-08 0.73 0.74 0.72 0.73 28.9M
2024-07-05 0.74 0.74 0.72 0.74 31.3M
2024-07-04 0.75 0.76 0.74 0.74 32.7M
2024-07-03 0.76 0.76 0.74 0.74 22.7M
2024-07-02 0.76 0.76 0.75 0.75 27.9M
2024-07-01 0.76 0.77 0.74 0.76 35.4M
2024-06-28 0.74 0.77 0.74 0.76 42.2M
2024-06-27 0.77 0.77 0.75 0.75 52.7M
2024-06-26 0.75 0.77 0.74 0.77 37.6M
2024-06-25 0.76 0.77 0.74 0.75 64.2M
2024-06-24 0.79 0.79 0.76 0.76 59.8M
2024-06-21 0.78 0.79 0.77 0.79 68.0M
2024-06-20 0.79 0.80 0.78 0.78 61.1M
2024-06-19 0.81 0.81 0.80 0.80 77.7M
2024-06-18 0.79 0.81 0.78 0.81 126.6M
2024-06-17 0.78 0.79 0.78 0.79 45.4M
2024-06-14 0.77 0.78 0.76 0.78 32.6M
2024-06-13 0.76 0.77 0.76 0.77 25.5M
2024-06-12 0.76 0.77 0.76 0.77 45.6M
2024-06-11 0.74 0.76 0.74 0.76 59.3M
2024-06-07 0.76 0.76 0.74 0.75 35.3M
2024-06-06 0.77 0.77 0.75 0.76 41.4M
2024-06-05 0.76 0.78 0.76 0.77 40.0M
2024-06-04 0.76 0.76 0.75 0.76 36.6M
2024-06-03 0.76 0.77 0.75 0.76 42.4M
2024-05-31 0.74 0.76 0.74 0.76 41.8M
2024-05-30 0.73 0.75 0.73 0.75 53.2M
2024-05-29 0.74 0.74 0.74 0.74 29.6M
2024-05-28 0.75 0.75 0.74 0.74 33.7M
2024-05-27 0.74 0.75 0.73 0.75 41.5M
2024-05-24 0.76 0.76 0.74 0.74 43.2M
2024-05-23 0.77 0.77 0.76 0.76 33.8M
2024-05-22 0.77 0.77 0.77 0.77 30.3M
2024-05-21 0.78 0.78 0.76 0.77 30.9M
2024-05-20 0.78 0.78 0.77 0.78 42.4M
2024-05-17 0.77 0.78 0.76 0.77 29.2M
2024-05-16 0.77 0.77 0.76 0.77 35.9M
2024-05-15 0.77 0.78 0.76 0.77 30.8M
2024-05-14 0.77 0.78 0.77 0.78 38.6M
2024-05-13 0.77 0.78 0.76 0.77 51.5M
2024-05-10 0.79 0.79 0.77 0.78 74.3M
2024-05-09 0.78 0.79 0.78 0.79 50.3M
2024-05-08 0.80 0.80 0.78 0.78 52.8M
2024-05-07 0.80 0.80 0.79 0.80 45.1M
2024-05-06 0.81 0.81 0.80 0.80 78.0M
2024-04-30 0.82 0.82 0.79 0.79 77.0M
2024-04-29 0.78 0.80 0.78 0.80 110.4M
2024-04-26 0.75 0.77 0.75 0.77 51.4M
2024-04-25 0.75 0.76 0.74 0.75 33.7M
2024-04-24 0.74 0.75 0.73 0.75 40.5M
2024-04-23 0.74 0.74 0.73 0.73 40.7M
2024-04-22 0.73 0.74 0.72 0.74 31.4M
2024-04-19 0.76 0.76 0.74 0.74 35.3M
2024-04-18 0.76 0.78 0.75 0.76 34.8M
2024-04-17 0.73 0.76 0.73 0.76 32.9M
2024-04-16 0.76 0.76 0.73 0.73 40.5M
2024-04-15 0.76 0.77 0.75 0.76 44.1M
2024-04-12 0.77 0.78 0.76 0.76 46.5M
2024-04-11 0.77 0.78 0.76 0.77 47.0M
2024-04-10 0.79 0.79 0.76 0.77 53.3M
2024-04-09 0.78 0.79 0.78 0.79 34.0M
2024-04-08 0.79 0.79 0.78 0.78 39.4M
2024-04-03 0.79 0.79 0.78 0.79 53.7M
2024-04-02 0.81 0.81 0.79 0.80 46.9M
2024-04-01 0.80 0.81 0.80 0.81 65.4M
2024-03-29 0.79 0.80 0.78 0.80 74.3M
2024-03-28 0.77 0.80 0.76 0.79 49.8M
2024-03-27 0.79 0.79 0.77 0.77 47.0M
2024-03-26 0.79 0.80 0.79 0.79 60.5M
2024-03-25 0.81 0.81 0.79 0.79 34.4M
2024-03-22 0.82 0.82 0.80 0.81 52.0M
2024-03-21 0.83 0.83 0.81 0.82 68.5M
2024-03-20 0.82 0.83 0.82 0.82 60.0M
2024-03-19 0.82 0.84 0.82 0.83 56.7M
2024-03-18 0.81 0.83 0.81 0.83 59.2M
2024-03-15 0.79 0.81 0.78 0.81 81.6M
2024-03-14 0.80 0.80 0.78 0.79 50.3M
2024-03-13 0.80 0.81 0.79 0.80 47.6M
2024-03-12 0.79 0.80 0.78 0.79 45.6M
2024-03-11 0.76 0.78 0.76 0.78 48.7M
2024-03-08 0.77 0.78 0.76 0.77 45.8M
2024-03-07 0.78 0.79 0.76 0.76 59.2M
2024-03-06 0.77 0.79 0.77 0.78 69.7M
2024-03-05 0.77 0.79 0.77 0.78 100.5M
2024-03-04 0.78 0.79 0.77 0.78 82.2M
2024-03-01 0.76 0.78 0.76 0.78 78.3M
2024-02-29 0.72 0.77 0.72 0.76 164.6M
2024-02-28 0.77 0.78 0.73 0.73 106.8M
2024-02-27 0.74 0.77 0.74 0.77 97.4M
2024-02-26 0.75 0.75 0.74 0.74 92.5M
2024-02-23 0.72 0.74 0.72 0.74 72.1M
2024-02-22 0.70 0.72 0.70 0.72 54.5M
2024-02-21 0.69 0.72 0.69 0.71 72.5M
2024-02-20 0.70 0.70 0.69 0.70 98.8M
2024-02-19 0.72 0.72 0.69 0.71 73.5M
2024-02-08 0.68 0.71 0.68 0.70 90.8M
2024-02-07 0.65 0.68 0.65 0.68 77.1M
2024-02-06 0.61 0.66 0.60 0.65 108.6M
2024-02-05 0.63 0.63 0.59 0.61 117.8M
2024-02-02 0.66 0.67 0.61 0.63 105.1M
2024-02-01 0.65 0.67 0.65 0.66 95.9M
2024-01-31 0.67 0.69 0.65 0.66 68.0M
2024-01-30 0.69 0.70 0.68 0.68 61.9M
2024-01-29 0.72 0.72 0.69 0.69 62.6M
2024-01-26 0.73 0.73 0.71 0.72 81.4M
2024-01-25 0.72 0.74 0.71 0.74 73.2M
2024-01-24 0.72 0.73 0.70 0.72 65.7M
2024-01-23 0.71 0.73 0.70 0.72 88.5M
2024-01-22 0.74 0.74 0.70 0.71 85.8M
2024-01-19 0.74 0.75 0.74 0.74 56.0M
2024-01-18 0.74 0.75 0.72 0.75 83.6M
2024-01-17 0.76 0.76 0.74 0.74 58.4M
2024-01-16 0.77 0.77 0.75 0.76 61.9M
2024-01-15 0.77 0.77 0.76 0.76 48.9M
2024-01-12 0.78 0.78 0.77 0.77 72.2M
2024-01-11 0.76 0.78 0.76 0.78 136.1M
2024-01-10 0.77 0.77 0.76 0.77 66.3M
2024-01-09 0.77 0.78 0.77 0.77 132.1M
2024-01-08 0.79 0.79 0.77 0.77 71.8M
2024-01-05 0.81 0.81 0.79 0.79 82.4M
2024-01-04 0.82 0.82 0.80 0.81 93.0M
2024-01-03 0.84 0.84 0.81 0.82 111.2M
2024-01-02 0.85 0.86 0.84 0.84 50.9M