Fullgoal CSI Chip Industry (516640)

516640
🏛️ China →
1.12
Última Actualización: 2025-09-26
K-line por Minuto K-line Diario
Tiempo Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
09:30 1.03 1.03 1.02 1.03 6,785.5K
09:35 1.03 1.05 1.03 1.04 9,810.0K
09:40 1.04 1.05 1.04 1.05 5,445.4K
09:45 1.05 1.05 1.04 1.04 2,088.5K
09:50 1.04 1.04 1.04 1.04 1,878.8K
09:55 1.04 1.05 1.04 1.05 4,522.0K
10:00 1.05 1.05 1.04 1.05 1,462.0K
10:05 1.05 1.06 1.05 1.06 5,481.8K
10:10 1.06 1.06 1.05 1.06 2,359.0K
10:15 1.06 1.06 1.05 1.05 3,020.5K
10:20 1.05 1.06 1.05 1.06 1,194.9K
10:25 1.06 1.06 1.06 1.06 1,764.5K
10:30 1.06 1.06 1.06 1.06 2,161.4K
10:35 1.06 1.06 1.06 1.06 2,902.4K
10:40 1.06 1.06 1.06 1.06 1,128.6K
10:45 1.06 1.06 1.06 1.06 1,236.3K
10:50 1.06 1.06 1.06 1.06 868.5K
10:55 1.06 1.06 1.06 1.06 900.5K
11:00 1.06 1.06 1.06 1.06 1,047.0K
11:05 1.06 1.06 1.06 1.06 617.1K
11:10 1.06 1.06 1.05 1.05 641.5K
11:15 1.05 1.05 1.05 1.05 666.3K
11:20 1.05 1.06 1.05 1.06 1,164.2K
11:25 1.06 1.06 1.05 1.06 919.1K
13:00 1.06 1.06 1.06 1.06 3,063.5K
13:05 1.06 1.07 1.06 1.07 6,499.2K
13:10 1.07 1.07 1.07 1.07 3,568.9K
13:15 1.07 1.08 1.07 1.08 4,148.0K
13:20 1.08 1.09 1.07 1.09 2,262.5K
13:25 1.09 1.09 1.08 1.08 1,910.0K
13:30 1.08 1.08 1.08 1.08 779.2K
13:35 1.08 1.08 1.08 1.08 2,653.5K
13:40 1.08 1.08 1.07 1.07 1,445.3K
13:45 1.07 1.08 1.07 1.07 1,536.6K
13:50 1.07 1.07 1.07 1.07 534.2K
13:55 1.07 1.07 1.07 1.07 2,184.3K
14:00 1.07 1.07 1.07 1.07 1,679.8K
14:05 1.07 1.07 1.06 1.07 1,603.1K
14:10 1.07 1.07 1.07 1.07 1,397.8K
14:15 1.07 1.07 1.07 1.07 1,187.9K
14:20 1.07 1.07 1.07 1.07 1,591.5K
14:25 1.07 1.07 1.07 1.07 718.8K
14:30 1.07 1.07 1.07 1.07 1,872.7K
14:35 1.07 1.07 1.07 1.07 1,545.0K
14:40 1.07 1.07 1.07 1.07 1,581.3K
14:45 1.07 1.07 1.07 1.07 1,624.5K
14:50 1.07 1.08 1.07 1.08 2,043.3K
14:55 1.08 1.08 1.07 1.07 4,683.5K
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
2025-09-26 1.13 1.15 1.11 1.12 108.0M
2025-09-25 1.13 1.15 1.11 1.13 128.5M
2025-09-24 1.07 1.15 1.07 1.13 172.6M
2025-09-23 1.08 1.08 1.04 1.08 105.2M
2025-09-22 1.03 1.09 1.02 1.08 112.2M
2025-09-19 1.05 1.06 1.03 1.03 85.5M
2025-09-18 1.04 1.09 1.02 1.05 186.8M
2025-09-17 1.01 1.04 1.00 1.03 95.0M
2025-09-16 1.01 1.03 1.01 1.02 99.4M
2025-09-15 1.04 1.04 1.00 1.01 134.8M
2025-09-12 0.98 1.02 0.98 1.00 128.0M
2025-09-11 0.93 0.99 0.92 0.98 128.7M
2025-09-10 0.91 0.94 0.91 0.93 69.9M
2025-09-09 0.93 0.93 0.91 0.91 59.2M
2025-09-08 0.93 0.94 0.92 0.94 76.7M
2025-09-05 0.90 0.94 0.90 0.94 191.5M
2025-09-04 0.97 0.97 0.89 0.90 151.6M
2025-09-03 0.99 0.99 0.96 0.97 114.4M
2025-09-02 1.02 1.03 0.98 0.99 132.0M
2025-09-01 1.02 1.04 0.99 1.02 142.8M
2025-08-29 1.03 1.03 0.99 1.01 159.4M
2025-08-28 0.96 1.04 0.96 1.03 195.5M
2025-08-27 0.97 1.01 0.96 0.97 195.2M
2025-08-26 0.96 0.97 0.94 0.97 130.3M
2025-08-25 1.00 1.01 0.94 0.97 251.6M
2025-08-22 0.87 0.96 0.87 0.96 185.7M
2025-08-21 0.87 0.89 0.86 0.87 98.9M
2025-08-20 0.83 0.87 0.82 0.87 125.5M
2025-08-19 0.84 0.85 0.83 0.83 65.0M
2025-08-18 0.84 0.85 0.83 0.84 90.6M
2025-08-15 0.81 0.83 0.81 0.83 98.9M
2025-08-14 0.81 0.84 0.81 0.81 169.5M
2025-08-13 0.80 0.81 0.80 0.81 80.2M
2025-08-12 0.78 0.81 0.77 0.80 95.2M
2025-08-11 0.77 0.78 0.77 0.78 36.3M
2025-08-08 0.79 0.79 0.77 0.78 59.7M
2025-08-07 0.79 0.80 0.78 0.79 60.9M
2025-08-06 0.78 0.79 0.78 0.79 40.8M
2025-08-05 0.78 0.78 0.78 0.78 37.9M
2025-08-04 0.77 0.78 0.76 0.78 38.0M
2025-08-01 0.78 0.79 0.77 0.77 75.9M
2025-07-31 0.79 0.80 0.78 0.78 81.3M
2025-07-30 0.79 0.80 0.78 0.79 80.8M
2025-07-29 0.79 0.80 0.78 0.80 77.6M
2025-07-28 0.79 0.79 0.78 0.79 55.2M
2025-07-25 0.77 0.79 0.77 0.79 113.1M
2025-07-24 0.76 0.77 0.76 0.77 65.2M
2025-07-23 0.75 0.77 0.75 0.76 77.6M
2025-07-22 0.75 0.76 0.75 0.76 55.8M
2025-07-21 0.75 0.76 0.75 0.75 39.0M
2025-07-18 0.75 0.76 0.75 0.75 57.1M
2025-07-17 0.75 0.75 0.74 0.75 53.8M
2025-07-16 0.74 0.76 0.74 0.75 56.2M
2025-07-15 0.75 0.75 0.74 0.74 67.5M
2025-07-14 0.75 0.75 0.74 0.75 34.2M
2025-07-11 0.74 0.75 0.74 0.75 62.0M
2025-07-10 0.74 0.74 0.74 0.74 40.4M
2025-07-09 0.75 0.75 0.74 0.74 32.4M
2025-07-08 0.74 0.75 0.74 0.75 32.8M
2025-07-07 0.74 0.74 0.74 0.74 20.1M
2025-07-04 0.75 0.75 0.73 0.74 40.4M
2025-07-03 0.74 0.75 0.74 0.74 28.0M
2025-07-02 0.76 0.76 0.74 0.74 61.0M
2025-07-01 0.76 0.76 0.75 0.76 35.7M
2025-06-30 0.75 0.76 0.75 0.76 50.1M
2025-06-27 0.76 0.76 0.74 0.75 51.2M
2025-06-26 0.76 0.76 0.75 0.75 49.0M
2025-06-25 0.74 0.76 0.74 0.76 61.5M
2025-06-24 0.73 0.74 0.73 0.74 48.6M
2025-06-23 0.72 0.73 0.72 0.73 33.6M
2025-06-20 0.72 0.73 0.72 0.72 21.6M
2025-06-19 0.73 0.74 0.72 0.73 44.3M
2025-06-18 0.72 0.73 0.72 0.73 36.5M
2025-06-17 0.72 0.73 0.72 0.72 29.5M
2025-06-16 0.72 0.73 0.72 0.72 21.0M
2025-06-13 0.72 0.73 0.72 0.72 28.0M
2025-06-12 0.73 0.73 0.72 0.73 35.9M
2025-06-11 0.73 0.74 0.73 0.73 29.6M
2025-06-10 0.75 0.75 0.73 0.73 43.4M
2025-06-09 0.75 0.75 0.74 0.75 40.8M
2025-06-06 0.75 0.75 0.74 0.75 45.2M
2025-06-05 0.74 0.75 0.73 0.75 47.1M
2025-06-04 0.73 0.74 0.73 0.74 46.0M
2025-06-03 0.72 0.74 0.72 0.73 37.4M
2025-05-30 0.74 0.74 0.72 0.73 35.9M
2025-05-29 0.73 0.74 0.72 0.74 39.8M
2025-05-28 0.73 0.73 0.72 0.72 38.4M
2025-05-27 0.74 0.74 0.73 0.73 34.6M
2025-05-26 0.74 0.74 0.73 0.74 33.1M
2025-05-23 0.74 0.75 0.73 0.73 47.1M
2025-05-22 0.75 0.75 0.74 0.74 29.6M
2025-05-21 0.75 0.75 0.74 0.75 28.4M
2025-05-20 0.75 0.76 0.75 0.75 31.1M
2025-05-19 0.75 0.75 0.74 0.75 31.1M
2025-05-16 0.75 0.75 0.75 0.75 27.7M
2025-05-15 0.77 0.77 0.75 0.75 38.7M
2025-05-14 0.76 0.77 0.76 0.77 75.4M
2025-05-13 0.78 0.78 0.76 0.76 32.4M
2025-05-12 0.76 0.77 0.76 0.77 52.5M
2025-05-09 0.78 0.78 0.76 0.76 53.9M
2025-05-08 0.78 0.78 0.78 0.78 41.0M
2025-05-07 0.80 0.80 0.78 0.79 57.1M
2025-05-06 0.78 0.79 0.78 0.79 44.6M
2025-04-30 0.77 0.78 0.77 0.78 37.8M
2025-04-29 0.76 0.77 0.76 0.77 47.2M
2025-04-28 0.76 0.76 0.75 0.76 26.6M
2025-04-25 0.76 0.77 0.75 0.76 37.8M
2025-04-24 0.77 0.77 0.76 0.76 30.6M
2025-04-23 0.77 0.78 0.76 0.77 40.9M
2025-04-22 0.77 0.78 0.77 0.77 34.0M
2025-04-21 0.77 0.77 0.77 0.77 34.8M
2025-04-18 0.77 0.77 0.76 0.77 47.9M
2025-04-17 0.76 0.78 0.76 0.77 176.6M
2025-04-16 0.77 0.77 0.76 0.77 47.7M
2025-04-15 0.77 0.77 0.76 0.76 54.3M
2025-04-14 0.79 0.79 0.76 0.77 72.9M
2025-04-11 0.74 0.79 0.73 0.77 105.1M
2025-04-10 0.75 0.75 0.73 0.74 143.5M
2025-04-09 0.68 0.74 0.68 0.73 93.8M
2025-04-08 0.69 0.71 0.68 0.70 91.8M
2025-04-07 0.73 0.74 0.69 0.69 69.8M
2025-04-03 0.76 0.77 0.76 0.76 32.3M
2025-04-02 0.76 0.77 0.76 0.77 28.8M
2025-04-01 0.77 0.77 0.76 0.77 30.8M
2025-03-31 0.76 0.77 0.75 0.77 61.8M
2025-03-28 0.78 0.78 0.77 0.77 35.1M
2025-03-27 0.77 0.79 0.77 0.78 41.2M
2025-03-26 0.77 0.78 0.77 0.77 27.2M
2025-03-25 0.79 0.79 0.77 0.77 71.6M
2025-03-24 0.78 0.79 0.77 0.79 40.2M
2025-03-21 0.80 0.80 0.77 0.78 79.0M
2025-03-20 0.80 0.81 0.80 0.80 35.4M
2025-03-19 0.81 0.82 0.80 0.81 101.6M
2025-03-18 0.82 0.83 0.81 0.82 39.7M
2025-03-17 0.82 0.82 0.81 0.81 41.8M
2025-03-14 0.80 0.82 0.80 0.82 42.7M
2025-03-13 0.82 0.82 0.80 0.80 81.4M
2025-03-12 0.83 0.84 0.83 0.83 41.9M
2025-03-11 0.82 0.83 0.82 0.83 45.5M
2025-03-10 0.83 0.84 0.82 0.84 44.7M
2025-03-07 0.84 0.85 0.83 0.83 81.5M
2025-03-06 0.83 0.85 0.83 0.85 86.8M
2025-03-05 0.83 0.83 0.81 0.83 63.8M
2025-03-04 0.79 0.83 0.79 0.82 73.5M
2025-03-03 0.81 0.82 0.80 0.80 56.4M
2025-02-28 0.85 0.85 0.81 0.82 105.5M
2025-02-27 0.86 0.87 0.83 0.86 63.2M
2025-02-26 0.85 0.86 0.83 0.86 77.9M
2025-02-25 0.83 0.86 0.83 0.84 65.7M
2025-02-24 0.84 0.86 0.83 0.85 73.0M
2025-02-21 0.80 0.85 0.80 0.84 132.0M
2025-02-20 0.81 0.81 0.79 0.80 48.7M
2025-02-19 0.77 0.81 0.77 0.81 92.1M
2025-02-18 0.79 0.80 0.77 0.77 50.8M
2025-02-17 0.78 0.79 0.78 0.79 59.7M
2025-02-14 0.77 0.78 0.77 0.78 56.1M
2025-02-13 0.80 0.80 0.78 0.78 61.4M
2025-02-12 0.78 0.80 0.78 0.80 85.4M
2025-02-11 0.79 0.79 0.77 0.78 48.6M
2025-02-10 0.78 0.79 0.78 0.79 95.3M
2025-02-07 0.78 0.79 0.77 0.78 95.0M
2025-02-06 0.74 0.78 0.74 0.78 91.8M
2025-02-05 0.75 0.75 0.74 0.75 60.4M
2025-01-27 0.74 0.74 0.72 0.73 46.8M
2025-01-24 0.73 0.75 0.73 0.74 35.0M
2025-01-23 0.76 0.77 0.74 0.74 65.0M
2025-01-22 0.75 0.75 0.74 0.75 41.5M
2025-01-21 0.74 0.76 0.74 0.75 70.1M
2025-01-20 0.74 0.75 0.73 0.74 80.3M
2025-01-17 0.72 0.75 0.72 0.74 69.4M
2025-01-16 0.75 0.75 0.72 0.73 66.5M
2025-01-15 0.74 0.75 0.74 0.74 48.6M
2025-01-14 0.72 0.75 0.71 0.74 126.3M
2025-01-13 0.71 0.72 0.70 0.72 72.1M
2025-01-10 0.72 0.74 0.72 0.72 97.6M
2025-01-09 0.72 0.73 0.72 0.72 62.6M
2025-01-08 0.71 0.73 0.70 0.72 72.3M
2025-01-07 0.69 0.72 0.69 0.72 77.6M
2025-01-06 0.70 0.70 0.68 0.69 72.3M
2025-01-03 0.71 0.71 0.69 0.70 89.9M
2025-01-02 0.74 0.74 0.70 0.71 91.0M