Fullgoal CSI Value

512040
🏛️ china →
1.09
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 1.09 1.09 1.09 1.09 20.0M
2025-09-25 1.09 1.10 1.09 1.09 20.0M
2025-09-24 1.08 1.10 1.08 1.09 23.9M
2025-09-23 1.09 1.09 1.07 1.08 26.6M
2025-09-22 1.09 1.09 1.08 1.08 34.8M
2025-09-19 1.08 1.09 1.08 1.09 40.6M
2025-09-18 1.10 1.10 1.07 1.08 34.3M
2025-09-17 1.08 1.10 1.08 1.10 31.0M
2025-09-16 1.09 1.09 1.07 1.08 21.9M
2025-09-15 1.09 1.09 1.08 1.08 21.2M
2025-09-12 1.09 1.09 1.09 1.09 26.0M
2025-09-11 1.08 1.09 1.08 1.09 81.4M
2025-09-10 1.08 1.08 1.07 1.08 41.2M
2025-09-09 1.08 1.09 1.08 1.08 27.4M
2025-09-08 1.08 1.08 1.07 1.08 47.0M
2025-09-05 1.06 1.08 1.05 1.08 26.2M
2025-09-04 1.06 1.07 1.05 1.06 45.8M
2025-09-03 1.08 1.08 1.06 1.07 38.0M
2025-09-02 1.08 1.09 1.07 1.08 43.0M
2025-09-01 1.07 1.08 1.07 1.08 62.3M
2025-08-29 1.07 1.07 1.07 1.07 23.5M
2025-08-28 1.06 1.07 1.04 1.07 162.1M
2025-08-27 1.08 1.08 1.06 1.06 47.6M
2025-08-26 1.07 1.08 1.07 1.08 37.9M
2025-08-25 1.07 1.08 1.07 1.08 45.3M
2025-08-22 1.06 1.07 1.06 1.07 44.9M
2025-08-21 1.06 1.07 1.06 1.06 39.6M
2025-08-20 1.05 1.06 1.04 1.06 183.7M
2025-08-19 1.05 1.05 1.04 1.05 40.8M
2025-08-18 1.05 1.05 1.04 1.05 138.3M
2025-08-15 1.04 1.05 1.03 1.05 37.6M
2025-08-14 1.04 1.05 1.03 1.03 38.8M
2025-08-13 1.04 1.04 1.03 1.04 39.0M
2025-08-12 1.03 1.04 1.03 1.04 30.6M
2025-08-11 1.03 1.03 1.03 1.03 31.7M
2025-08-08 1.03 1.04 1.03 1.03 38.2M
2025-08-07 1.03 1.03 1.02 1.03 40.2M
2025-08-06 1.02 1.03 1.02 1.02 30.1M
2025-08-05 1.01 1.02 1.01 1.02 27.5M
2025-08-04 1.01 1.01 1.00 1.01 33.7M
2025-08-01 1.00 1.01 1.00 1.01 40.4M
2025-07-31 1.02 1.02 1.00 1.00 59.3M
2025-07-30 1.01 1.02 1.01 1.02 33.6M
2025-07-29 1.01 1.01 1.00 1.01 43.1M
2025-07-28 1.02 1.02 1.01 1.01 44.2M
2025-07-25 1.02 1.03 1.02 1.02 48.1M
2025-07-24 1.01 1.02 1.01 1.02 58.2M
2025-07-23 1.02 1.02 1.01 1.01 58.0M
2025-07-22 1.01 1.02 1.00 1.02 38.8M
2025-07-21 0.99 1.00 0.99 1.00 51.3M
2025-07-18 0.99 1.00 0.99 0.99 44.9M
2025-07-17 0.99 0.99 0.98 0.99 88.2M
2025-07-16 0.98 0.99 0.98 0.99 39.1M
2025-07-15 0.99 0.99 0.98 0.99 92.1M
2025-07-14 0.99 0.99 0.98 0.99 56.6M
2025-07-11 0.98 0.99 0.98 0.99 41.1M
2025-07-10 0.98 0.99 0.98 0.99 57.6M
2025-07-09 0.98 0.98 0.98 0.98 40.9M
2025-07-08 0.98 0.98 0.98 0.98 37.0M
2025-07-07 0.97 0.98 0.97 0.98 43.6M
2025-07-04 0.98 0.98 0.97 0.97 59.2M
2025-07-03 0.97 0.98 0.97 0.98 38.9M
2025-07-02 0.97 0.97 0.96 0.97 38.5M
2025-07-01 0.96 0.97 0.96 0.97 40.1M
2025-06-30 0.96 0.96 0.96 0.96 57.5M
2025-06-27 0.96 0.97 0.96 0.96 32.0M
2025-06-26 0.96 0.96 0.96 0.96 25.0M
2025-06-25 0.95 0.96 0.95 0.96 36.1M
2025-06-24 0.95 0.96 0.94 0.96 29.2M
2025-06-23 0.95 0.95 0.94 0.95 40.1M
2025-06-20 0.94 0.95 0.94 0.95 44.9M
2025-06-19 0.95 0.95 0.94 0.95 61.9M
2025-06-18 0.95 0.96 0.95 0.95 45.0M
2025-06-17 0.96 0.96 0.95 0.95 116.4M
2025-06-16 0.96 0.96 0.95 0.95 41.1M
2025-06-13 0.96 0.97 0.96 0.96 43.2M
2025-06-12 0.96 0.97 0.96 0.97 31.3M
2025-06-11 0.96 0.96 0.96 0.96 44.6M
2025-06-10 0.96 0.96 0.95 0.96 48.3M
2025-06-09 0.96 0.96 0.96 0.96 24.1M
2025-06-06 0.96 0.96 0.95 0.96 31.6M
2025-06-05 0.96 0.96 0.95 0.96 33.8M
2025-06-04 0.95 0.96 0.95 0.96 32.2M
2025-06-03 0.95 0.95 0.94 0.95 29.8M
2025-05-30 0.95 0.95 0.95 0.95 29.7M
2025-05-29 0.95 0.95 0.95 0.95 86.1M
2025-05-28 0.94 0.95 0.94 0.95 113.9M
2025-05-27 0.94 0.95 0.94 0.94 32.7M
2025-05-26 0.95 0.95 0.94 0.95 20.4M
2025-05-23 0.95 0.96 0.95 0.95 28.0M
2025-05-22 0.96 0.96 0.95 0.95 19.8M
2025-05-21 0.95 0.96 0.95 0.96 29.4M
2025-05-20 0.94 0.95 0.94 0.95 26.5M
2025-05-19 0.94 0.95 0.94 0.94 31.0M
2025-05-16 0.94 0.95 0.94 0.94 44.0M
2025-05-15 0.95 0.95 0.94 0.95 81.4M
2025-05-14 0.95 0.95 0.94 0.95 20.5M
2025-05-13 0.94 0.95 0.94 0.95 38.5M
2025-05-12 0.94 0.94 0.94 0.94 26.2M
2025-05-09 0.93 0.94 0.93 0.93 60.0M
2025-05-08 0.93 0.93 0.93 0.93 141.8M
2025-05-07 0.93 0.93 0.92 0.93 38.3M
2025-05-06 0.92 0.92 0.92 0.92 99.0M
2025-04-30 0.92 0.92 0.92 0.92 20.5M
2025-04-29 0.92 0.93 0.92 0.92 129.5M
2025-04-28 0.93 0.93 0.92 0.92 31.0M
2025-04-25 0.93 0.93 0.93 0.93 37.2M
2025-04-24 0.93 0.93 0.93 0.93 26.7M
2025-04-23 0.92 0.93 0.92 0.93 35.7M
2025-04-22 0.92 0.93 0.92 0.92 62.8M
2025-04-21 0.92 0.92 0.92 0.92 26.1M
2025-04-18 0.92 0.92 0.91 0.92 38.5M
2025-04-17 0.92 0.92 0.91 0.92 52.3M
2025-04-16 0.92 0.92 0.91 0.92 31.7M
2025-04-15 0.92 0.92 0.91 0.92 45.6M
2025-04-14 0.91 0.92 0.91 0.92 54.1M
2025-04-11 0.91 0.91 0.90 0.91 62.3M
2025-04-10 0.90 0.92 0.90 0.91 40.0M
2025-04-09 0.89 0.90 0.87 0.90 45.8M
2025-04-08 0.88 0.89 0.88 0.89 37.2M
2025-04-07 0.92 0.93 0.87 0.88 49.8M
2025-04-03 0.96 0.96 0.95 0.96 45.0M
2025-04-02 0.97 0.97 0.97 0.97 21.4M
2025-04-01 0.96 0.97 0.96 0.97 38.7M
2025-03-31 0.97 0.97 0.96 0.96 42.7M
2025-03-28 0.98 0.98 0.97 0.97 34.0M
2025-03-27 0.98 0.98 0.97 0.98 72.6M
2025-03-26 0.98 0.98 0.97 0.98 51.5M
2025-03-25 0.98 0.98 0.97 0.98 55.4M
2025-03-24 0.97 0.98 0.97 0.97 49.8M
2025-03-21 0.97 0.98 0.96 0.97 74.7M
2025-03-20 0.98 0.98 0.97 0.97 41.6M
2025-03-19 0.98 0.98 0.97 0.97 26.8M
2025-03-18 0.98 0.98 0.97 0.98 42.3M
2025-03-17 0.98 0.98 0.98 0.98 33.3M
2025-03-14 0.96 0.98 0.96 0.98 65.6M
2025-03-13 0.96 0.97 0.96 0.97 80.2M
2025-03-12 0.96 0.97 0.96 0.96 32.2M
2025-03-11 0.95 0.96 0.95 0.96 49.9M
2025-03-10 0.95 0.96 0.95 0.96 52.4M
2025-03-07 0.95 0.96 0.95 0.95 45.7M
2025-03-06 0.94 0.95 0.94 0.95 41.7M
2025-03-05 0.94 0.95 0.94 0.95 44.1M
2025-03-04 0.94 0.94 0.94 0.94 52.3M
2025-03-03 0.94 0.95 0.94 0.94 42.7M
2025-02-28 0.95 0.95 0.94 0.94 48.0M
2025-02-27 0.95 0.95 0.94 0.95 69.4M
2025-02-26 0.94 0.95 0.94 0.95 43.3M
2025-02-25 0.94 0.94 0.93 0.93 43.7M
2025-02-24 0.94 0.95 0.94 0.94 35.9M
2025-02-21 0.94 0.94 0.94 0.94 44.4M
2025-02-20 0.94 0.94 0.94 0.94 26.7M
2025-02-19 0.94 0.94 0.94 0.94 28.5M
2025-02-18 0.94 0.95 0.93 0.94 42.0M
2025-02-17 0.95 0.95 0.94 0.94 44.6M
2025-02-14 0.95 0.95 0.95 0.95 44.2M
2025-02-13 0.96 0.96 0.95 0.95 33.3M
2025-02-12 0.95 0.96 0.95 0.96 81.2M
2025-02-11 0.95 0.95 0.95 0.95 42.7M
2025-02-10 0.95 0.95 0.95 0.95 58.6M
2025-02-07 0.95 0.96 0.94 0.95 77.4M
2025-02-06 0.95 0.95 0.94 0.95 44.5M
2025-02-05 0.97 0.97 0.94 0.95 40.6M
2025-01-27 0.96 0.97 0.96 0.97 37.2M
2025-01-24 0.95 0.96 0.95 0.96 36.2M
2025-01-23 0.95 0.96 0.95 0.95 35.6M
2025-01-22 0.95 0.96 0.94 0.95 42.3M
2025-01-21 0.96 0.96 0.95 0.95 22.7M
2025-01-20 0.96 0.96 0.96 0.96 36.2M
2025-01-17 0.95 0.96 0.95 0.96 32.5M
2025-01-16 0.94 0.96 0.94 0.95 45.4M
2025-01-15 0.94 0.95 0.94 0.94 29.5M
2025-01-14 0.93 0.95 0.92 0.95 80.8M
2025-01-13 0.93 0.93 0.92 0.92 41.3M
2025-01-10 0.94 0.94 0.93 0.93 34.8M
2025-01-09 0.95 0.95 0.94 0.94 49.7M
2025-01-08 0.95 0.96 0.94 0.95 68.1M
2025-01-07 0.95 0.96 0.94 0.95 153.2M
2025-01-06 0.96 0.96 0.94 0.95 186.9M
2025-01-03 0.96 0.97 0.95 0.95 45.1M
2025-01-02 0.98 0.99 0.96 0.96 44.7M