Fullgoal CSI Consumer 50 (515650)

515650
🏛️ China →
1.20
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
2025-09-26 1.19 1.20 1.19 1.20 63.2M
2025-09-25 1.20 1.20 1.19 1.20 64.0M
2025-09-24 1.20 1.21 1.20 1.20 71.6M
2025-09-23 1.21 1.21 1.19 1.20 76.6M
2025-09-22 1.22 1.22 1.20 1.21 85.3M
2025-09-19 1.22 1.22 1.21 1.22 86.2M
2025-09-18 1.23 1.24 1.21 1.22 114.9M
2025-09-17 1.23 1.24 1.23 1.23 114.6M
2025-09-16 1.24 1.24 1.22 1.23 101.0M
2025-09-15 1.23 1.24 1.22 1.23 70.4M
2025-09-12 1.25 1.25 1.23 1.23 123.4M
2025-09-11 1.23 1.25 1.23 1.25 184.9M
2025-09-10 1.23 1.24 1.23 1.23 60.1M
2025-09-09 1.23 1.24 1.22 1.23 95.1M
2025-09-08 1.21 1.24 1.21 1.23 119.4M
2025-09-05 1.20 1.21 1.19 1.21 75.6M
2025-09-04 1.21 1.21 1.19 1.20 120.2M
2025-09-03 1.22 1.23 1.20 1.20 90.3M
2025-09-02 1.22 1.23 1.21 1.22 131.0M
2025-09-01 1.23 1.23 1.21 1.22 149.9M
2025-08-29 1.21 1.23 1.21 1.22 153.5M
2025-08-28 1.21 1.21 1.19 1.21 114.2M
2025-08-27 1.23 1.23 1.21 1.21 148.2M
2025-08-26 1.23 1.24 1.22 1.23 143.0M
2025-08-25 1.21 1.23 1.20 1.23 164.6M
2025-08-22 1.19 1.20 1.19 1.20 71.1M
2025-08-21 1.19 1.20 1.18 1.19 106.3M
2025-08-20 1.18 1.19 1.17 1.19 73.9M
2025-08-19 1.18 1.19 1.18 1.18 101.4M
2025-08-18 1.17 1.18 1.17 1.18 99.2M
2025-08-15 1.17 1.17 1.16 1.17 56.7M
2025-08-14 1.17 1.18 1.16 1.17 57.0M
2025-08-13 1.18 1.18 1.17 1.17 70.0M
2025-08-12 1.17 1.18 1.17 1.17 52.6M
2025-08-11 1.16 1.17 1.16 1.17 44.4M
2025-08-08 1.16 1.17 1.16 1.16 22.0M
2025-08-07 1.17 1.17 1.16 1.16 30.1M
2025-08-06 1.16 1.17 1.16 1.16 24.6M
2025-08-05 1.15 1.16 1.15 1.16 40.8M
2025-08-04 1.15 1.15 1.14 1.15 22.0M
2025-08-01 1.15 1.15 1.14 1.15 33.2M
2025-07-31 1.17 1.17 1.14 1.15 73.0M
2025-07-30 1.16 1.18 1.16 1.17 52.3M
2025-07-29 1.17 1.17 1.16 1.16 48.0M
2025-07-28 1.18 1.18 1.17 1.17 58.3M
2025-07-25 1.19 1.19 1.18 1.18 44.4M
2025-07-24 1.19 1.19 1.18 1.19 35.4M
2025-07-23 1.19 1.20 1.19 1.19 48.9M
2025-07-22 1.17 1.19 1.17 1.18 52.9M
2025-07-21 1.16 1.17 1.16 1.17 30.2M
2025-07-18 1.16 1.16 1.16 1.16 36.2M
2025-07-17 1.15 1.16 1.15 1.16 33.5M
2025-07-16 1.15 1.16 1.15 1.15 26.5M
2025-07-15 1.16 1.16 1.15 1.15 34.1M
2025-07-14 1.15 1.16 1.15 1.16 18.3M
2025-07-11 1.14 1.16 1.14 1.15 38.2M
2025-07-10 1.14 1.15 1.14 1.15 29.4M
2025-07-09 1.14 1.15 1.14 1.15 29.3M
2025-07-08 1.14 1.14 1.14 1.14 21.2M
2025-07-07 1.15 1.15 1.14 1.14 15.3M
2025-07-04 1.15 1.15 1.14 1.15 29.9M
2025-07-03 1.14 1.15 1.14 1.15 19.6M
2025-07-02 1.14 1.14 1.13 1.14 20.4M
2025-07-01 1.14 1.14 1.13 1.14 22.1M
2025-06-30 1.14 1.14 1.13 1.14 22.9M
2025-06-27 1.14 1.14 1.13 1.13 27.7M
2025-06-26 1.14 1.14 1.14 1.14 33.9M
2025-06-25 1.14 1.14 1.13 1.14 45.6M
2025-06-24 1.12 1.14 1.12 1.13 32.2M
2025-06-23 1.13 1.13 1.12 1.12 38.0M
2025-06-20 1.12 1.13 1.12 1.13 23.2M
2025-06-19 1.13 1.13 1.12 1.12 32.0M
2025-06-18 1.13 1.14 1.13 1.13 21.7M
2025-06-17 1.13 1.14 1.13 1.13 40.1M
2025-06-16 1.13 1.13 1.13 1.13 59.4M
2025-06-13 1.15 1.15 1.13 1.13 47.0M
2025-06-12 1.16 1.16 1.15 1.15 29.2M
2025-06-11 1.16 1.16 1.16 1.16 36.1M
2025-06-10 1.16 1.17 1.15 1.16 38.6M
2025-06-09 1.16 1.17 1.16 1.16 30.5M
2025-06-06 1.17 1.17 1.16 1.17 22.5M
2025-06-05 1.17 1.17 1.17 1.17 29.7M
2025-06-04 1.17 1.17 1.17 1.17 39.6M
2025-06-03 1.18 1.18 1.17 1.17 41.3M
2025-05-30 1.18 1.19 1.18 1.18 25.7M
2025-05-29 1.19 1.19 1.18 1.19 38.2M
2025-05-28 1.18 1.19 1.18 1.19 27.2M
2025-05-27 1.18 1.18 1.18 1.18 35.2M
2025-05-26 1.19 1.19 1.18 1.18 30.9M
2025-05-23 1.20 1.21 1.19 1.19 48.9M
2025-05-22 1.20 1.20 1.19 1.20 28.2M
2025-05-21 1.20 1.20 1.19 1.20 31.4M
2025-05-20 1.18 1.20 1.18 1.20 47.2M
2025-05-19 1.18 1.18 1.18 1.18 35.8M
2025-05-16 1.19 1.19 1.18 1.19 24.5M
2025-05-15 1.20 1.20 1.19 1.19 43.9M
2025-05-14 1.19 1.20 1.18 1.20 60.8M
2025-05-13 1.19 1.19 1.19 1.19 29.3M
2025-05-12 1.18 1.19 1.18 1.19 43.3M
2025-05-09 1.17 1.18 1.17 1.18 32.9M
2025-05-08 1.17 1.18 1.16 1.18 47.3M
2025-05-07 1.17 1.18 1.16 1.17 72.4M
2025-05-06 1.17 1.17 1.16 1.16 55.3M
2025-04-30 1.16 1.17 1.16 1.16 35.9M
2025-04-29 1.16 1.16 1.15 1.16 40.8M
2025-04-28 1.16 1.17 1.16 1.16 45.9M
2025-04-25 1.16 1.17 1.16 1.16 25.7M
2025-04-24 1.16 1.16 1.16 1.16 26.6M
2025-04-23 1.16 1.17 1.16 1.16 25.9M
2025-04-22 1.16 1.17 1.16 1.16 39.0M
2025-04-21 1.16 1.16 1.15 1.16 55.5M
2025-04-18 1.16 1.16 1.15 1.16 45.7M
2025-04-17 1.16 1.17 1.15 1.17 37.9M
2025-04-16 1.16 1.16 1.15 1.16 70.6M
2025-04-15 1.15 1.16 1.15 1.16 88.1M
2025-04-14 1.16 1.16 1.15 1.15 73.6M
2025-04-11 1.16 1.16 1.15 1.16 77.4M
2025-04-10 1.16 1.17 1.15 1.17 101.7M
2025-04-09 1.14 1.15 1.12 1.15 79.1M
2025-04-08 1.10 1.14 1.10 1.14 107.0M
2025-04-07 1.12 1.14 1.07 1.09 183.0M
2025-04-03 1.16 1.17 1.16 1.17 54.9M
2025-04-02 1.17 1.18 1.17 1.17 30.9M
2025-04-01 1.17 1.18 1.17 1.17 56.7M
2025-03-31 1.18 1.19 1.17 1.18 70.7M
2025-03-28 1.18 1.18 1.17 1.18 66.4M
2025-03-27 1.18 1.19 1.17 1.18 52.5M
2025-03-26 1.18 1.18 1.17 1.18 42.6M
2025-03-25 1.18 1.18 1.17 1.18 57.1M
2025-03-24 1.17 1.18 1.17 1.18 66.0M
2025-03-21 1.18 1.19 1.17 1.17 154.1M
2025-03-20 1.20 1.20 1.18 1.18 120.6M
2025-03-19 1.20 1.21 1.19 1.20 68.1M
2025-03-18 1.20 1.20 1.19 1.20 121.8M
2025-03-17 1.21 1.21 1.19 1.19 191.9M
2025-03-14 1.15 1.19 1.15 1.19 215.0M
2025-03-13 1.15 1.15 1.14 1.14 64.0M
2025-03-12 1.16 1.16 1.14 1.15 57.7M
2025-03-11 1.14 1.16 1.13 1.16 91.0M
2025-03-10 1.14 1.15 1.14 1.14 39.6M
2025-03-07 1.14 1.15 1.14 1.15 50.4M
2025-03-06 1.13 1.14 1.13 1.14 63.5M
2025-03-05 1.13 1.13 1.12 1.13 57.9M
2025-03-04 1.13 1.13 1.12 1.13 44.4M
2025-03-03 1.14 1.15 1.12 1.13 75.4M
2025-02-28 1.14 1.16 1.14 1.14 82.9M
2025-02-27 1.12 1.15 1.12 1.15 119.4M
2025-02-26 1.11 1.12 1.11 1.12 54.3M
2025-02-25 1.13 1.13 1.11 1.11 73.0M
2025-02-24 1.13 1.14 1.13 1.13 58.6M
2025-02-21 1.13 1.13 1.12 1.13 75.2M
2025-02-20 1.13 1.13 1.13 1.13 43.4M
2025-02-19 1.13 1.13 1.12 1.13 47.9M
2025-02-18 1.14 1.14 1.12 1.13 76.3M
2025-02-17 1.14 1.15 1.13 1.14 72.1M
2025-02-14 1.13 1.14 1.13 1.14 58.8M
2025-02-13 1.13 1.14 1.12 1.14 57.6M
2025-02-12 1.12 1.13 1.11 1.13 41.9M
2025-02-11 1.13 1.13 1.12 1.12 30.1M
2025-02-10 1.13 1.13 1.12 1.13 29.4M
2025-02-07 1.12 1.13 1.11 1.13 41.4M
2025-02-06 1.11 1.12 1.11 1.12 31.3M
2025-02-05 1.14 1.14 1.11 1.11 46.6M
2025-01-27 1.13 1.14 1.13 1.13 24.8M
2025-01-24 1.12 1.13 1.12 1.13 25.5M
2025-01-23 1.13 1.14 1.12 1.13 47.8M
2025-01-22 1.14 1.14 1.12 1.13 43.7M
2025-01-21 1.14 1.15 1.13 1.14 28.9M
2025-01-20 1.14 1.16 1.14 1.14 29.7M
2025-01-17 1.13 1.14 1.13 1.14 28.4M
2025-01-16 1.14 1.15 1.13 1.13 32.3M
2025-01-15 1.14 1.15 1.13 1.14 25.9M
2025-01-14 1.12 1.15 1.12 1.14 41.4M
2025-01-13 1.13 1.14 1.12 1.12 27.5M
2025-01-10 1.15 1.15 1.13 1.13 41.7M
2025-01-09 1.14 1.16 1.14 1.15 31.0M
2025-01-08 1.14 1.15 1.13 1.15 47.7M
2025-01-07 1.13 1.15 1.13 1.14 31.2M
2025-01-06 1.13 1.15 1.13 1.14 40.8M
2025-01-03 1.16 1.16 1.14 1.14 38.0M
2025-01-02 1.17 1.18 1.15 1.16 50.4M