Fullgoal CSI Machinery Sub-industry (159886)

159886
🏛️ China →
0.99
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
2022-12-30 1.00 1.01 1.00 1.00 29.5M
2022-12-29 1.00 1.01 0.99 1.00 26.9M
2022-12-28 1.00 1.00 0.98 1.00 17.2M
2022-12-27 1.00 1.01 0.99 1.01 21.2M
2022-12-26 0.96 1.00 0.96 1.00 23.0M
2022-12-23 0.97 0.97 0.95 0.96 29.4M
2022-12-22 0.99 0.99 0.97 0.97 23.2M
2022-12-21 1.00 1.01 0.99 0.99 29.1M
2022-12-20 1.01 1.03 0.99 1.01 22.6M
2022-12-19 1.02 1.04 1.01 1.02 30.4M
2022-12-16 1.03 1.03 1.01 1.02 28.2M
2022-12-15 1.02 1.03 1.01 1.03 23.3M
2022-12-14 1.03 1.03 1.01 1.01 24.3M
2022-12-13 1.04 1.04 1.02 1.02 27.6M
2022-12-12 1.05 1.05 1.04 1.04 25.9M
2022-12-09 1.06 1.06 1.05 1.05 16.3M
2022-12-08 1.04 1.07 1.04 1.05 24.2M
2022-12-07 1.06 1.06 1.04 1.05 31.0M
2022-12-06 1.04 1.05 1.03 1.04 28.5M
2022-12-05 1.04 1.04 1.03 1.04 27.3M
2022-12-02 1.05 1.06 1.05 1.05 28.8M
2022-12-01 1.04 1.06 1.03 1.05 18.7M
2022-11-30 1.04 1.04 1.02 1.03 27.3M
2022-11-29 1.02 1.03 1.02 1.03 24.7M
2022-11-28 1.03 1.03 1.01 1.02 25.8M
2022-11-25 1.06 1.06 1.03 1.03 23.0M
2022-11-24 1.05 1.06 1.05 1.05 24.0M
2022-11-23 1.03 1.06 1.03 1.05 26.3M
2022-11-22 1.05 1.05 1.03 1.03 26.1M
2022-11-21 1.04 1.06 1.03 1.06 27.0M
2022-11-18 1.04 1.06 1.03 1.05 25.1M
2022-11-17 1.05 1.05 1.03 1.04 28.7M
2022-11-16 1.08 1.08 1.06 1.06 24.9M
2022-11-15 1.06 1.08 1.05 1.08 26.2M
2022-11-14 1.09 1.09 1.05 1.06 31.6M
2022-11-11 1.09 1.10 1.08 1.09 26.6M
2022-11-10 1.08 1.08 1.06 1.06 25.0M
2022-11-09 1.10 1.11 1.09 1.09 27.0M
2022-11-08 1.12 1.12 1.10 1.11 22.1M
2022-11-07 1.12 1.13 1.11 1.12 23.4M
2022-11-04 1.08 1.12 1.08 1.12 22.5M
2022-11-03 1.08 1.09 1.07 1.07 22.9M
2022-11-02 1.07 1.08 1.05 1.08 23.3M
2022-11-01 1.03 1.06 1.02 1.06 22.8M
2022-10-31 1.04 1.04 1.02 1.02 21.5M
2022-10-28 1.06 1.07 1.02 1.03 23.9M
2022-10-27 1.09 1.10 1.07 1.07 23.4M
2022-10-26 1.05 1.08 1.05 1.08 20.7M
2022-10-25 1.04 1.07 1.03 1.06 21.9M
2022-10-24 1.05 1.07 1.03 1.04 24.8M
2022-10-21 1.07 1.07 1.05 1.06 19.0M
2022-10-20 1.08 1.08 1.05 1.06 24.2M
2022-10-19 1.10 1.11 1.09 1.09 18.5M
2022-10-18 1.09 1.11 1.09 1.09 22.8M
2022-10-17 1.10 1.10 1.07 1.09 23.2M
2022-10-14 1.07 1.11 1.06 1.10 25.8M
2022-10-13 1.06 1.08 1.06 1.07 25.9M
2022-10-12 1.07 1.07 1.01 1.07 25.1M
2022-10-11 1.01 1.03 1.01 1.03 19.1M
2022-10-10 1.03 1.04 1.01 1.01 29.8M
2022-09-30 1.06 1.06 1.03 1.03 27.2M
2022-09-29 1.04 1.07 1.04 1.06 35.5M
2022-09-28 1.08 1.08 1.04 1.04 29.6M
2022-09-27 1.08 1.09 1.06 1.08 26.1M
2022-09-26 1.07 1.09 1.06 1.08 26.9M
2022-09-23 1.08 1.08 1.06 1.07 23.9M
2022-09-22 1.08 1.09 1.06 1.07 29.1M
2022-09-21 1.08 1.08 1.07 1.08 27.4M
2022-09-20 1.07 1.10 1.07 1.08 27.4M
2022-09-19 1.07 1.08 1.06 1.06 21.6M
2022-09-16 1.08 1.08 1.06 1.06 26.8M
2022-09-15 1.13 1.13 1.07 1.08 27.0M
2022-09-14 1.15 1.15 1.13 1.13 25.5M
2022-09-13 1.16 1.16 1.15 1.16 19.0M
2022-09-09 1.16 1.16 1.15 1.16 23.4M
2022-09-08 1.18 1.18 1.16 1.16 28.1M
2022-09-07 1.16 1.19 1.16 1.18 24.6M
2022-09-06 1.14 1.16 1.12 1.16 27.0M
2022-09-05 1.13 1.14 1.12 1.14 23.8M
2022-09-02 1.14 1.14 1.12 1.13 26.0M
2022-09-01 1.14 1.16 1.14 1.14 24.1M
2022-08-31 1.19 1.19 1.14 1.14 26.8M
2022-08-30 1.19 1.20 1.18 1.19 24.7M
2022-08-29 1.19 1.20 1.17 1.20 26.2M
2022-08-26 1.21 1.22 1.19 1.20 26.0M
2022-08-25 1.22 1.22 1.19 1.20 24.4M
2022-08-24 1.27 1.27 1.22 1.22 26.3M
2022-08-23 1.26 1.28 1.26 1.27 21.2M
2022-08-22 1.24 1.26 1.23 1.26 20.5M
2022-08-19 1.29 1.29 1.25 1.25 18.8M
2022-08-18 1.28 1.30 1.28 1.29 17.1M
2022-08-17 1.27 1.29 1.26 1.28 18.0M
2022-08-16 1.25 1.28 1.25 1.27 19.3M
2022-08-15 1.22 1.26 1.22 1.25 16.3M
2022-08-12 1.23 1.24 1.22 1.22 16.7M
2022-08-11 1.22 1.24 1.20 1.23 17.9M
2022-08-10 1.23 1.23 1.21 1.22 18.6M
2022-08-09 1.21 1.24 1.20 1.23 16.6M
2022-08-08 1.24 1.24 1.18 1.21 17.1M
2022-08-05 1.19 1.21 1.18 1.21 24.6M
2022-08-04 1.20 1.21 1.18 1.20 18.6M
2022-08-03 1.23 1.25 1.19 1.20 19.1M
2022-08-02 1.26 1.26 1.22 1.23 20.6M
2022-08-01 1.23 1.26 1.22 1.26 20.7M
2022-07-29 1.26 1.26 1.23 1.24 18.4M
2022-07-28 1.27 1.27 1.24 1.25 18.5M
2022-07-27 1.23 1.26 1.23 1.25 16.0M
2022-07-26 1.18 1.25 1.18 1.24 18.8M
2022-07-25 1.24 1.25 1.22 1.23 20.3M
2022-07-22 1.25 1.27 1.24 1.25 18.4M
2022-07-21 1.25 1.27 1.24 1.24 18.6M
2022-07-20 1.25 1.27 1.25 1.26 20.2M
2022-07-19 1.27 1.28 1.25 1.25 22.7M
2022-07-18 1.28 1.29 1.26 1.29 22.5M
2022-07-15 1.30 1.30 1.28 1.28 25.6M
2022-07-14 1.26 1.31 1.26 1.30 20.6M
2022-07-13 1.23 1.27 1.22 1.26 25.1M
2022-07-12 1.24 1.26 1.23 1.23 19.6M
2022-07-11 1.28 1.28 1.24 1.25 19.3M
2022-07-08 1.31 1.32 1.28 1.28 14.9M
2022-07-07 1.26 1.31 1.26 1.31 19.1M
2022-07-06 1.28 1.29 1.26 1.27 22.2M
2022-07-05 1.28 1.29 1.26 1.28 20.6M
2022-07-04 1.26 1.28 1.24 1.28 23.1M
2022-07-01 1.27 1.28 1.26 1.26 21.5M
2022-06-30 1.25 1.28 1.24 1.27 21.5M
2022-06-29 1.29 1.29 1.24 1.24 18.3M
2022-06-28 1.27 1.30 1.25 1.29 22.6M
2022-06-27 1.28 1.30 1.27 1.27 21.5M
2022-06-24 1.25 1.28 1.25 1.28 20.6M
2022-06-23 1.21 1.25 1.21 1.25 20.6M
2022-06-22 1.21 1.24 1.21 1.21 24.6M
2022-06-21 1.22 1.23 1.19 1.21 24.0M
2022-06-20 1.19 1.23 1.19 1.22 27.6M
2022-06-17 1.16 1.20 1.16 1.20 26.1M
2022-06-16 1.16 1.18 1.16 1.16 21.2M
2022-06-15 1.17 1.18 1.14 1.15 22.0M
2022-06-14 1.15 1.16 1.12 1.16 21.0M
2022-06-13 1.15 1.18 1.15 1.17 25.0M
2022-06-10 1.13 1.16 1.12 1.16 21.9M
2022-06-09 1.14 1.15 1.12 1.13 24.2M
2022-06-08 1.13 1.17 1.12 1.15 25.7M
2022-06-07 1.15 1.17 1.14 1.14 22.4M
2022-06-06 1.11 1.16 1.10 1.15 28.6M
2022-06-02 1.08 1.11 1.08 1.11 31.9M
2022-06-01 1.10 1.10 1.06 1.08 24.5M
2022-05-31 1.05 1.07 1.04 1.07 26.1M
2022-05-30 1.04 1.05 1.04 1.05 16.4M
2022-05-27 1.05 1.06 1.03 1.04 22.7M
2022-05-26 1.03 1.05 1.02 1.04 22.2M
2022-05-25 1.02 1.04 1.02 1.03 22.3M
2022-05-24 1.06 1.06 1.03 1.03 19.5M
2022-05-23 1.07 1.07 1.05 1.06 20.7M
2022-05-20 1.06 1.07 1.05 1.07 21.9M
2022-05-19 1.03 1.06 1.02 1.06 21.8M
2022-05-18 1.03 1.04 1.02 1.03 21.0M
2022-05-17 1.00 1.03 1.00 1.03 23.0M
2022-05-16 1.00 1.02 0.99 0.99 19.6M
2022-05-13 1.00 1.01 1.00 1.00 19.0M
2022-05-12 1.03 1.03 0.99 1.00 21.4M
2022-05-11 0.98 1.02 0.98 1.00 22.5M
2022-05-10 0.95 0.98 0.92 0.97 21.3M
2022-05-09 0.94 0.96 0.94 0.95 17.9M
2022-05-06 0.96 0.96 0.94 0.95 19.9M
2022-05-05 0.94 0.98 0.94 0.96 20.9M
2022-04-29 0.93 0.97 0.92 0.97 23.6M
2022-04-28 0.93 0.96 0.91 0.93 26.0M
2022-04-27 0.86 0.93 0.85 0.92 22.9M
2022-04-26 0.88 0.89 0.86 0.86 25.7M
2022-04-25 0.93 0.94 0.88 0.88 26.6M
2022-04-22 0.93 0.95 0.93 0.94 20.2M
2022-04-21 0.98 0.98 0.94 0.94 22.1M
2022-04-20 1.01 1.03 0.98 0.98 17.8M
2022-04-19 1.02 1.04 1.01 1.02 17.2M
2022-04-18 1.01 1.02 0.99 1.02 21.8M
2022-04-15 1.02 1.02 0.99 1.00 25.0M
2022-04-14 1.03 1.04 1.01 1.02 19.8M
2022-04-13 1.04 1.04 1.02 1.02 18.2M
2022-04-12 1.03 1.04 1.02 1.04 16.9M
2022-04-11 1.07 1.07 1.02 1.03 17.9M
2022-04-08 1.07 1.09 1.06 1.07 13.4M
2022-04-07 1.08 1.08 1.07 1.07 17.3M
2022-04-06 1.11 1.11 1.08 1.08 18.2M
2022-04-01 1.10 1.13 1.10 1.11 17.9M
2022-03-31 1.13 1.13 1.10 1.10 16.4M
2022-03-30 1.09 1.13 1.08 1.13 15.0M
2022-03-29 1.10 1.11 1.09 1.09 19.2M
2022-03-28 1.10 1.11 1.09 1.10 19.3M
2022-03-25 1.14 1.14 1.11 1.11 18.9M
2022-03-24 1.15 1.15 1.12 1.14 17.5M
2022-03-23 1.15 1.17 1.15 1.16 17.9M
2022-03-22 1.16 1.17 1.14 1.15 16.5M
2022-03-21 1.16 1.18 1.16 1.17 13.6M
2022-03-18 1.17 1.17 1.14 1.16 13.9M
2022-03-17 1.16 1.19 1.16 1.17 15.4M
2022-03-16 1.11 1.15 1.09 1.15 17.2M
2022-03-15 1.12 1.15 1.08 1.10 16.9M
2022-03-14 1.17 1.17 1.13 1.13 16.1M
2022-03-11 1.17 1.17 1.13 1.17 16.1M
2022-03-10 1.14 1.19 1.14 1.17 15.6M
2022-03-09 1.12 1.15 1.08 1.13 17.5M
2022-03-08 1.14 1.15 1.12 1.13 19.7M
2022-03-07 1.17 1.17 1.14 1.14 16.2M
2022-03-04 1.19 1.20 1.17 1.18 19.1M
2022-03-03 1.22 1.22 1.20 1.20 20.0M
2022-03-02 1.22 1.23 1.20 1.22 21.1M
2022-03-01 1.24 1.26 1.23 1.23 14.1M
2022-02-28 1.21 1.24 1.21 1.23 15.0M
2022-02-25 1.20 1.23 1.20 1.22 16.9M
2022-02-24 1.20 1.22 1.18 1.19 18.3M
2022-02-23 1.18 1.20 1.18 1.20 18.1M
2022-02-22 1.17 1.17 1.15 1.16 16.7M
2022-02-21 1.17 1.17 1.16 1.17 13.2M
2022-02-18 1.17 1.18 1.15 1.17 13.8M
2022-02-17 1.16 1.19 1.16 1.18 14.5M
2022-02-16 1.17 1.17 1.16 1.16 13.2M
2022-02-15 1.13 1.16 1.13 1.16 15.7M
2022-02-14 1.12 1.13 1.10 1.12 21.1M
2022-02-11 1.15 1.15 1.12 1.12 23.6M
2022-02-10 1.19 1.19 1.14 1.15 24.9M
2022-02-09 1.18 1.19 1.16 1.19 22.0M
2022-02-08 1.22 1.22 1.16 1.18 31.9M
2022-02-07 1.20 1.25 1.20 1.22 21.4M
2022-01-28 1.22 1.24 1.19 1.21 24.2M
2022-01-27 1.26 1.26 1.21 1.21 22.1M
2022-01-26 1.24 1.26 1.24 1.26 27.0M
2022-01-25 1.27 1.27 1.23 1.23 23.3M
2022-01-24 1.25 1.28 1.23 1.27 31.4M
2022-01-21 1.26 1.26 1.24 1.25 20.8M
2022-01-20 1.26 1.27 1.25 1.26 17.5M
2022-01-19 1.29 1.29 1.25 1.26 14.8M
2022-01-18 1.29 1.29 1.28 1.28 20.8M
2022-01-17 1.27 1.31 1.27 1.29 14.6M
2022-01-14 1.25 1.28 1.25 1.27 23.7M
2022-01-13 1.27 1.28 1.25 1.26 28.6M
2022-01-12 1.25 1.28 1.25 1.28 21.9M
2022-01-11 1.26 1.27 1.24 1.24 19.6M
2022-01-10 1.26 1.26 1.24 1.25 17.5M
2022-01-07 1.28 1.28 1.25 1.26 18.9M
2022-01-06 1.27 1.27 1.25 1.27 18.0M
2022-01-05 1.32 1.32 1.27 1.27 17.9M
2022-01-04 1.35 1.36 1.31 1.31 15.8M