Fullgoal CNI Vaccine and Biotechnology Index (159645)

159645
🏛️ China →
0.75
Última Actualización: 2025-09-26
K-line por Minuto K-line Diario
Tiempo Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line por minuto disponibles
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
2024-12-31 0.69 0.69 0.67 0.67 0.7M
2024-12-30 0.68 0.69 0.68 0.69 0.2M
2024-12-27 0.68 0.69 0.68 0.69 0.3M
2024-12-26 0.69 0.69 0.68 0.68 0.2M
2024-12-25 0.70 0.70 0.68 0.69 0.0M
2024-12-24 0.69 0.69 0.69 0.69 0.5M
2024-12-23 0.69 0.69 0.69 0.69 2.3M
2024-12-20 0.70 0.70 0.70 0.70 1.2M
2024-12-19 0.69 0.70 0.69 0.70 0.7M
2024-12-18 0.70 0.70 0.68 0.70 0.6M
2024-12-17 0.70 0.70 0.69 0.70 1.0M
2024-12-16 0.71 0.71 0.70 0.70 0.8M
2024-12-13 0.72 0.72 0.71 0.71 1.0M
2024-12-12 0.72 0.73 0.72 0.73 0.0M
2024-12-11 0.72 0.73 0.72 0.72 0.4M
2024-12-10 0.74 0.74 0.72 0.72 1.3M
2024-12-09 0.73 0.73 0.72 0.72 0.6M
2024-12-06 0.71 0.73 0.71 0.72 2.1M
2024-12-05 0.71 0.71 0.71 0.71 1.4M
2024-12-04 0.72 0.72 0.71 0.71 2.6M
2024-12-03 0.72 0.72 0.72 0.72 0.7M
2024-12-02 0.71 0.72 0.71 0.72 0.7M
2024-11-29 0.71 0.72 0.71 0.72 1.5M
2024-11-28 0.71 0.71 0.70 0.70 1.8M
2024-11-27 0.70 0.71 0.69 0.71 1.4M
2024-11-26 0.70 0.71 0.70 0.70 1.0M
2024-11-25 0.71 0.71 0.70 0.70 1.7M
2024-11-22 0.73 0.73 0.71 0.71 0.2M
2024-11-21 0.73 0.73 0.73 0.73 2.2M
2024-11-20 0.72 0.74 0.72 0.73 0.9M
2024-11-19 0.72 0.72 0.71 0.72 2.8M
2024-11-18 0.73 0.73 0.71 0.71 1.2M
2024-11-15 0.74 0.74 0.73 0.73 0.6M
2024-11-14 0.75 0.76 0.74 0.74 3.4M
2024-11-13 0.76 0.77 0.75 0.76 3.8M
2024-11-12 0.77 0.79 0.76 0.77 1.8M
2024-11-11 0.74 0.76 0.74 0.76 1.1M
2024-11-08 0.76 0.76 0.74 0.74 1.6M
2024-11-07 0.72 0.75 0.72 0.75 1.1M
2024-11-06 0.72 0.74 0.72 0.73 3.4M
2024-11-05 0.71 0.73 0.71 0.73 3.4M
2024-11-04 0.71 0.71 0.71 0.71 2.3M
2024-11-01 0.71 0.71 0.70 0.70 0.8M
2024-10-31 0.71 0.72 0.70 0.71 4.8M
2024-10-30 0.72 0.72 0.70 0.71 3.8M
2024-10-29 0.75 0.75 0.72 0.72 0.5M
2024-10-28 0.73 0.74 0.72 0.74 1.3M
2024-10-25 0.72 0.74 0.72 0.73 2.5M
2024-10-24 0.73 0.74 0.72 0.72 3.0M
2024-10-23 0.72 0.73 0.72 0.72 0.6M
2024-10-22 0.72 0.72 0.71 0.72 0.7M
2024-10-21 0.71 0.72 0.70 0.72 2.4M
2024-10-18 0.68 0.73 0.68 0.72 2.5M
2024-10-17 0.71 0.71 0.68 0.68 1.2M
2024-10-16 0.71 0.71 0.68 0.68 4.1M
2024-10-15 0.72 0.72 0.70 0.70 5.6M
2024-10-14 0.72 0.72 0.70 0.72 2.9M
2024-10-11 0.75 0.75 0.71 0.72 1.1M
2024-10-10 0.78 0.79 0.71 0.76 2.9M
2024-10-09 0.75 0.83 0.75 0.78 3.0M
2024-10-08 0.83 0.83 0.80 0.83 1.1M
2024-09-30 0.76 0.76 0.69 0.75 1.0M
2024-09-27 0.63 0.69 0.60 0.69 0.6M
2024-09-26 0.60 0.63 0.60 0.63 0.5M
2024-09-25 0.61 0.61 0.60 0.60 2.3M
2024-09-24 0.58 0.59 0.58 0.59 1.9M
2024-09-23 0.58 0.58 0.58 0.58 0.8M
2024-09-20 0.58 0.58 0.57 0.58 0.5M
2024-09-19 0.59 0.59 0.57 0.58 0.4M
2024-09-18 0.58 0.58 0.57 0.57 0.1M
2024-09-13 0.58 0.58 0.58 0.58 0.0M
2024-09-12 0.59 0.59 0.58 0.58 0.2M
2024-09-11 0.58 0.59 0.58 0.59 1.3M
2024-09-10 0.58 0.58 0.57 0.58 0.2M
2024-09-09 0.58 0.59 0.58 0.58 0.3M
2024-09-06 0.60 0.60 0.58 0.59 0.6M
2024-09-05 0.59 0.60 0.59 0.60 1.4M
2024-09-04 0.59 0.60 0.59 0.59 1.1M
2024-09-03 0.59 0.59 0.59 0.59 0.2M
2024-09-02 0.60 0.60 0.59 0.59 0.5M
2024-08-30 0.60 0.61 0.60 0.60 0.6M
2024-08-29 0.59 0.60 0.59 0.60 0.4M
2024-08-28 0.58 0.59 0.58 0.59 0.3M
2024-08-27 0.59 0.62 0.59 0.59 0.3M
2024-08-26 0.58 0.59 0.58 0.58 0.2M
2024-08-23 0.59 0.59 0.58 0.59 1.2M
2024-08-22 0.60 0.60 0.59 0.59 2.0M
2024-08-21 0.60 0.60 0.60 0.60 0.5M
2024-08-20 0.61 0.61 0.60 0.60 1.0M
2024-08-19 0.62 0.62 0.62 0.62 0.1M
2024-08-16 0.62 0.62 0.61 0.62 2.6M
2024-08-15 0.62 0.63 0.62 0.62 1.0M
2024-08-14 0.63 0.63 0.62 0.62 0.1M
2024-08-13 0.64 0.64 0.63 0.63 0.7M
2024-08-12 0.64 0.65 0.63 0.64 0.6M
2024-08-09 0.64 0.64 0.63 0.63 2.3M
2024-08-08 0.64 0.65 0.64 0.64 1.5M
2024-08-07 0.65 0.65 0.64 0.64 1.1M
2024-08-06 0.64 0.64 0.64 0.64 0.9M
2024-08-05 0.64 0.65 0.63 0.63 2.6M
2024-08-02 0.64 0.65 0.64 0.64 1.3M
2024-08-01 0.64 0.64 0.63 0.64 0.9M
2024-07-31 0.61 0.65 0.55 0.64 3.4M
2024-07-30 0.61 0.61 0.61 0.61 1.2M
2024-07-29 0.62 0.62 0.61 0.61 1.2M
2024-07-26 0.62 0.63 0.62 0.62 3.4M
2024-07-25 0.62 0.63 0.62 0.62 1.9M
2024-07-24 0.62 0.63 0.62 0.62 2.7M
2024-07-23 0.64 0.64 0.63 0.63 1.5M
2024-07-22 0.65 0.65 0.65 0.65 2.3M
2024-07-19 0.65 0.65 0.64 0.65 3.5M
2024-07-18 0.64 0.64 0.64 0.64 1.9M
2024-07-17 0.63 0.64 0.63 0.64 3.1M
2024-07-16 0.62 0.63 0.62 0.63 1.7M
2024-07-15 0.63 0.63 0.62 0.62 2.8M
2024-07-12 0.63 0.63 0.63 0.63 3.0M
2024-07-11 0.62 0.63 0.62 0.63 6.0M
2024-07-10 0.61 0.62 0.61 0.61 3.1M
2024-07-09 0.61 0.61 0.60 0.61 1.8M
2024-07-08 0.62 0.62 0.60 0.61 1.7M
2024-07-05 0.60 0.62 0.60 0.62 2.0M
2024-07-04 0.62 0.62 0.61 0.61 1.4M
2024-07-03 0.62 0.63 0.62 0.62 1.7M
2024-07-02 0.63 0.63 0.62 0.62 3.7M
2024-07-01 0.63 0.63 0.62 0.63 4.2M
2024-06-28 0.63 0.63 0.63 0.63 1.6M
2024-06-27 0.64 0.64 0.63 0.63 1.3M
2024-06-26 0.63 0.64 0.63 0.64 7.2M
2024-06-25 0.63 0.64 0.63 0.63 4.6M
2024-06-24 0.65 0.65 0.63 0.63 6.2M
2024-06-21 0.65 0.65 0.64 0.65 3.1M
2024-06-20 0.65 0.66 0.64 0.65 3.1M
2024-06-19 0.67 0.67 0.65 0.65 4.0M
2024-06-18 0.68 0.68 0.66 0.66 4.0M
2024-06-17 0.68 0.68 0.66 0.68 3.3M
2024-06-14 0.68 0.68 0.66 0.68 3.5M
2024-06-13 0.68 0.68 0.68 0.68 3.2M
2024-06-12 0.68 0.69 0.68 0.69 2.6M
2024-06-11 0.68 0.69 0.67 0.69 2.3M
2024-06-07 0.68 0.68 0.67 0.68 4.7M
2024-06-06 0.69 0.69 0.68 0.68 4.9M
2024-06-05 0.69 0.70 0.69 0.70 3.7M
2024-06-04 0.68 0.69 0.68 0.69 2.1M
2024-06-03 0.69 0.69 0.68 0.69 3.1M
2024-05-31 0.69 0.70 0.69 0.70 3.5M
2024-05-30 0.69 0.70 0.68 0.69 3.8M
2024-05-29 0.69 0.70 0.69 0.70 3.2M
2024-05-28 0.69 0.70 0.69 0.69 2.3M
2024-05-24 0.71 0.71 0.70 0.70 3.7M
2024-05-23 0.72 0.72 0.70 0.70 3.1M
2024-05-22 0.72 0.72 0.71 0.72 2.6M
2024-05-21 0.73 0.73 0.71 0.72 3.2M
2024-05-20 0.72 0.73 0.72 0.73 3.9M
2024-05-17 0.72 0.73 0.72 0.72 2.2M
2024-05-16 0.72 0.73 0.72 0.72 3.1M
2024-05-15 0.73 0.73 0.72 0.72 2.9M
2024-05-14 0.73 0.74 0.73 0.74 5.0M
2024-05-13 0.74 0.74 0.73 0.73 4.6M
2024-05-10 0.75 0.75 0.74 0.74 4.1M
2024-05-09 0.74 0.75 0.74 0.75 5.7M
2024-05-08 0.75 0.75 0.74 0.74 3.7M
2024-05-07 0.75 0.75 0.74 0.75 5.0M
2024-05-06 0.73 0.75 0.73 0.75 3.9M
2024-04-30 0.73 0.73 0.72 0.73 5.4M
2024-04-29 0.72 0.73 0.71 0.73 6.0M
2024-04-26 0.70 0.72 0.70 0.71 2.7M
2024-04-25 0.70 0.71 0.69 0.70 5.9M
2024-04-24 0.70 0.70 0.70 0.70 2.6M
2024-04-23 0.71 0.71 0.69 0.70 4.5M
2024-04-22 0.71 0.72 0.71 0.71 6.5M
2024-04-19 0.72 0.72 0.70 0.71 7.2M
2024-04-18 0.72 0.73 0.72 0.72 5.6M
2024-04-17 0.71 0.73 0.71 0.72 6.2M
2024-04-16 0.72 0.73 0.71 0.71 6.1M
2024-04-15 0.73 0.73 0.72 0.73 5.5M
2024-04-12 0.73 0.74 0.72 0.73 3.2M
2024-04-11 0.73 0.74 0.73 0.73 2.9M
2024-04-10 0.75 0.75 0.73 0.74 8.5M
2024-04-09 0.74 0.75 0.73 0.75 7.9M
2024-04-08 0.75 0.75 0.73 0.73 6.3M
2024-04-03 0.76 0.76 0.75 0.75 5.3M
2024-04-02 0.76 0.76 0.75 0.76 5.3M
2024-04-01 0.75 0.76 0.75 0.76 6.1M
2024-03-29 0.75 0.75 0.74 0.75 6.4M
2024-03-28 0.75 0.76 0.74 0.75 7.6M
2024-03-27 0.76 0.76 0.75 0.75 6.9M
2024-03-26 0.77 0.77 0.76 0.76 5.5M
2024-03-25 0.78 0.78 0.77 0.77 3.1M
2024-03-22 0.79 0.79 0.78 0.78 7.6M
2024-03-21 0.80 0.80 0.79 0.80 6.8M
2024-03-20 0.81 0.81 0.80 0.80 5.3M
2024-03-19 0.81 0.82 0.81 0.81 5.5M
2024-03-18 0.81 0.82 0.80 0.82 3.4M
2024-03-15 0.81 0.82 0.80 0.81 4.6M
2024-03-14 0.82 0.84 0.81 0.81 4.9M
2024-03-13 0.82 0.82 0.81 0.81 4.7M
2024-03-12 0.80 0.82 0.80 0.82 5.2M
2024-03-11 0.78 0.80 0.78 0.80 5.6M
2024-03-08 0.78 0.79 0.78 0.78 3.4M
2024-03-07 0.81 0.81 0.78 0.78 4.2M
2024-03-06 0.81 0.82 0.80 0.81 5.8M
2024-03-05 0.82 0.82 0.81 0.82 6.9M
2024-03-04 0.81 0.84 0.81 0.83 6.5M
2024-03-01 0.86 0.86 0.80 0.81 5.9M
2024-02-29 0.79 0.81 0.79 0.81 6.7M
2024-02-28 0.81 0.83 0.80 0.80 6.0M
2024-02-27 0.79 0.81 0.79 0.81 4.5M
2024-02-26 0.79 0.80 0.78 0.79 4.4M
2024-02-23 0.79 0.80 0.79 0.79 4.6M
2024-02-22 0.79 0.79 0.78 0.79 3.4M
2024-02-21 0.78 0.80 0.77 0.79 4.2M
2024-02-20 0.77 0.79 0.77 0.78 3.0M
2024-02-19 0.78 0.78 0.77 0.78 2.5M
2024-02-08 0.78 0.79 0.77 0.78 4.3M
2024-02-07 0.76 0.78 0.75 0.77 2.8M
2024-02-06 0.68 0.75 0.68 0.75 4.0M
2024-02-05 0.68 0.70 0.66 0.69 4.9M
2024-02-02 0.71 0.71 0.68 0.69 5.4M
2024-02-01 0.71 0.73 0.71 0.72 4.9M
2024-01-31 0.73 0.73 0.71 0.72 5.4M
2024-01-30 0.75 0.75 0.73 0.73 5.4M
2024-01-29 0.77 0.77 0.75 0.75 4.3M
2024-01-26 0.80 0.80 0.77 0.77 5.1M
2024-01-25 0.77 0.79 0.77 0.79 4.8M
2024-01-24 0.77 0.78 0.76 0.78 7.1M
2024-01-23 0.77 0.78 0.76 0.77 4.6M
2024-01-22 0.79 0.79 0.76 0.77 5.8M
2024-01-19 0.80 0.80 0.80 0.80 4.7M
2024-01-18 0.80 0.80 0.78 0.80 6.6M
2024-01-17 0.82 0.82 0.80 0.80 4.7M
2024-01-16 0.82 0.82 0.81 0.82 6.0M
2024-01-15 0.83 0.83 0.82 0.82 4.6M
2024-01-12 0.84 0.84 0.83 0.83 3.6M
2024-01-11 0.84 0.85 0.83 0.84 5.1M
2024-01-10 0.85 0.86 0.84 0.84 5.3M
2024-01-09 0.86 0.86 0.85 0.86 5.4M
2024-01-08 0.87 0.87 0.86 0.86 3.5M
2024-01-05 0.88 0.88 0.87 0.87 5.5M
2024-01-04 0.89 0.89 0.88 0.88 4.5M
2024-01-03 0.90 0.90 0.89 0.89 4.6M
2024-01-02 0.90 0.91 0.89 0.90 6.8M