Fullgoal Shanghai Gold (518680)

518680
🏛️ China →
8.52
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 8.48 8.48 8.46 8.47 1,180.3K
09:35 8.47 8.48 8.47 8.48 569.4K
09:40 8.48 8.49 8.48 8.49 956.6K
09:45 8.49 8.49 8.49 8.49 1,813.9K
09:50 8.48 8.49 8.48 8.49 859.8K
09:55 8.49 8.49 8.49 8.49 376.2K
10:00 8.49 8.49 8.48 8.48 446.4K
10:05 8.48 8.48 8.47 8.47 484.4K
10:10 8.47 8.47 8.46 8.47 1,031.8K
10:15 8.47 8.47 8.47 8.47 254.3K
10:20 8.47 8.47 8.47 8.47 342.1K
10:25 8.47 8.47 8.47 8.47 360.4K
10:30 8.47 8.47 8.46 8.46 890.7K
10:35 8.46 8.47 8.46 8.47 382.9K
10:40 8.47 8.47 8.46 8.46 144.2K
10:45 8.47 8.47 8.46 8.46 384.1K
10:50 8.46 8.46 8.46 8.46 294.8K
10:55 8.46 8.47 8.46 8.47 308.4K
11:00 8.47 8.47 8.46 8.46 178.3K
11:05 8.46 8.46 8.46 8.46 179.0K
11:10 8.47 8.47 8.46 8.46 128.3K
11:15 8.46 8.47 8.46 8.47 485.1K
11:20 8.47 8.47 8.47 8.47 218.7K
11:25 8.47 8.47 8.47 8.47 121.0K
13:00 8.47 8.48 8.47 8.48 334.0K
13:05 8.48 8.48 8.48 8.48 215.4K
13:10 8.48 8.48 8.48 8.48 143.4K
13:15 8.48 8.48 8.48 8.48 113.7K
13:20 8.48 8.48 8.48 8.48 231.6K
13:25 8.48 8.48 8.48 8.48 253.1K
13:30 8.48 8.49 8.48 8.49 699.2K
13:35 8.49 8.50 8.49 8.50 678.2K
13:40 8.50 8.50 8.49 8.50 136.4K
13:45 8.50 8.50 8.50 8.50 473.3K
13:50 8.50 8.50 8.49 8.49 302.6K
13:55 8.49 8.50 8.49 8.49 116.0K
14:00 8.49 8.49 8.49 8.49 347.1K
14:05 8.49 8.49 8.49 8.49 104.9K
14:10 8.49 8.49 8.49 8.49 230.4K
14:15 8.49 8.49 8.49 8.49 201.6K
14:20 8.49 8.50 8.49 8.50 193.8K
14:25 8.50 8.50 8.50 8.50 118.6K
14:30 8.50 8.50 8.49 8.49 325.3K
14:35 8.49 8.50 8.49 8.49 384.7K
14:40 8.49 8.49 8.49 8.49 290.5K
14:45 8.49 8.50 8.49 8.50 573.7K
14:50 8.50 8.50 8.50 8.50 166.7K
14:55 8.50 8.50 8.49 8.50 326.3K
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
2025-09-26 8.50 8.54 8.50 8.52 10.5M
2025-09-25 8.53 8.53 8.47 8.50 10.5M
2025-09-24 8.51 8.56 8.48 8.55 16.0M
2025-09-23 8.47 8.50 8.46 8.50 19.4M
2025-09-22 8.35 8.41 8.33 8.40 29.4M
2025-09-19 8.25 8.26 8.21 8.24 13.0M
2025-09-18 8.24 8.30 8.21 8.21 17.2M
2025-09-17 8.36 8.36 8.31 8.31 18.0M
2025-09-16 8.35 8.38 8.34 8.38 13.4M
2025-09-15 8.26 8.29 8.25 8.28 8.2M
2025-09-12 8.27 8.31 8.27 8.30 13.4M
2025-09-11 8.30 8.32 8.25 8.27 20.6M
2025-09-10 8.25 8.30 8.24 8.29 14.2M
2025-09-09 8.27 8.33 8.27 8.31 28.2M
2025-09-08 8.15 8.19 8.15 8.19 13.1M
2025-09-05 8.11 8.12 8.09 8.11 23.5M
2025-09-04 8.14 8.14 8.03 8.09 26.4M
2025-09-03 8.10 8.12 8.08 8.10 16.6M
2025-09-02 8.05 8.06 7.99 8.00 18.2M
2025-09-01 7.87 7.98 7.87 7.96 34.8M
2025-08-29 7.80 7.82 7.80 7.81 7.1M
2025-08-28 7.79 7.79 7.78 7.79 9.6M
2025-08-27 7.78 7.79 7.77 7.77 5.0M
2025-08-26 7.76 7.77 7.76 7.77 9.4M
2025-08-25 7.74 7.76 7.74 7.75 8.8M
2025-08-22 7.72 7.72 7.69 7.70 9.0M
2025-08-21 7.72 7.73 7.71 7.71 4.6M
2025-08-20 7.68 7.70 7.67 7.69 4.9M
2025-08-19 7.73 7.73 7.70 7.71 3.8M
2025-08-18 7.72 7.74 7.71 7.74 6.7M
2025-08-15 7.71 7.73 7.70 7.72 8.2M
2025-08-14 7.75 7.76 7.73 7.75 8.0M
2025-08-13 7.72 7.74 7.72 7.74 25.8M
2025-08-12 7.74 7.74 7.70 7.72 9.0M
2025-08-11 7.78 7.79 7.75 7.75 14.1M
2025-08-08 7.81 7.84 7.81 7.83 12.6M
2025-08-07 7.79 7.81 7.78 7.81 5.1M
2025-08-06 7.79 7.81 7.78 7.79 5.7M
2025-08-05 7.80 7.81 7.78 7.78 7.3M
2025-08-04 7.74 7.77 7.74 7.77 16.2M
2025-08-01 7.66 7.68 7.65 7.67 8.2M
2025-07-31 7.65 7.67 7.63 7.67 8.0M
2025-07-30 7.71 7.71 7.68 7.69 8.3M
2025-07-29 7.67 7.68 7.67 7.68 13.8M
2025-07-28 7.71 7.72 7.68 7.71 10.6M
2025-07-25 7.73 7.74 7.72 7.73 6.9M
2025-07-24 7.78 7.80 7.73 7.74 14.3M
2025-07-23 7.86 7.88 7.85 7.88 7.9M
2025-07-22 7.80 7.81 7.79 7.80 8.0M
2025-07-21 7.75 7.78 7.74 7.76 8.9M
2025-07-18 7.71 7.73 7.71 7.72 4.9M
2025-07-17 7.73 7.73 7.70 7.72 6.1M
2025-07-16 7.72 7.72 7.69 7.72 5.6M
2025-07-15 7.74 7.77 7.72 7.75 7.1M
2025-07-14 7.75 7.77 7.73 7.76 7.0M
2025-07-11 7.69 7.71 7.69 7.69 8.0M
2025-07-10 7.68 7.70 7.67 7.69 7.8M
2025-07-09 7.67 7.67 7.62 7.63 14.3M
2025-07-08 7.72 7.72 7.68 7.72 6.6M
2025-07-07 7.67 7.68 7.66 7.67 8.1M
2025-07-04 7.72 7.73 7.69 7.73 10.8M
2025-07-03 7.72 7.77 7.72 7.76 8.6M
2025-07-02 7.71 7.73 7.70 7.71 8.1M
2025-07-01 7.66 7.72 7.66 7.71 11.1M
2025-06-30 7.60 7.63 7.59 7.63 11.8M
2025-06-27 7.68 7.69 7.62 7.64 17.0M
2025-06-26 7.71 7.72 7.70 7.72 11.1M
2025-06-25 7.70 7.71 7.69 7.71 13.4M
2025-06-24 7.74 7.76 7.67 7.69 19.5M
2025-06-23 7.78 7.80 7.76 7.78 12.7M
2025-06-20 7.77 7.78 7.74 7.75 13.1M
2025-06-19 7.82 7.83 7.76 7.78 22.3M
2025-06-18 7.82 7.85 7.79 7.82 28.1M
2025-06-17 7.84 7.85 7.79 7.82 28.1M
2025-06-16 7.95 7.96 7.87 7.88 26.7M
2025-06-13 7.94 7.98 7.89 7.92 39.4M
2025-06-12 7.83 7.83 7.79 7.82 14.0M
2025-06-11 7.74 7.76 7.72 7.74 13.1M
2025-06-10 7.67 7.73 7.67 7.72 22.4M
2025-06-09 7.69 7.72 7.64 7.72 35.4M
2025-06-06 7.80 7.81 7.78 7.80 9.2M
2025-06-05 7.81 7.82 7.79 7.80 9.2M
2025-06-04 7.80 7.82 7.77 7.79 15.0M
2025-06-03 7.82 7.84 7.78 7.79 21.0M
2025-05-30 7.71 7.71 7.65 7.68 17.1M
2025-05-29 7.58 7.62 7.57 7.61 24.3M
2025-05-28 7.68 7.70 7.65 7.69 16.5M
2025-05-27 7.76 7.78 7.67 7.68 25.1M
2025-05-26 7.76 7.79 7.74 7.74 19.4M
2025-05-23 7.72 7.77 7.68 7.77 26.8M
2025-05-22 7.81 7.83 7.76 7.76 31.6M
2025-05-21 7.68 7.76 7.68 7.75 30.3M
2025-05-20 7.53 7.54 7.50 7.51 17.3M
2025-05-19 7.52 7.54 7.50 7.53 27.6M
2025-05-16 7.50 7.51 7.46 7.48 33.1M
2025-05-15 7.45 7.49 7.30 7.36 47.2M
2025-05-14 7.61 7.63 7.57 7.58 22.1M
2025-05-13 7.59 7.65 7.53 7.63 35.5M
2025-05-12 7.65 7.71 7.65 7.69 25.2M
2025-05-09 7.81 7.87 7.74 7.85 33.4M
2025-05-08 8.00 8.06 7.85 7.88 42.3M
2025-05-07 7.94 8.00 7.90 7.99 24.8M
2025-05-06 7.91 7.98 7.89 7.93 36.6M
2025-04-30 7.84 7.84 7.78 7.78 17.2M
2025-04-29 7.85 7.91 7.80 7.83 25.7M
2025-04-28 7.84 7.84 7.76 7.78 24.8M
2025-04-25 7.98 7.98 7.80 7.85 36.1M
2025-04-24 7.99 8.04 7.87 7.90 50.2M
2025-04-23 8.08 8.15 7.81 7.84 74.2M
2025-04-22 8.15 8.46 8.15 8.30 71.0M
2025-04-21 8.00 8.14 7.99 8.04 24.2M
2025-04-18 7.89 7.91 7.85 7.90 26.0M
2025-04-17 8.03 8.03 7.86 7.89 41.0M
2025-04-16 7.75 7.82 7.73 7.81 34.0M
2025-04-15 7.63 7.64 7.62 7.63 11.7M
2025-04-14 7.58 7.66 7.58 7.64 19.8M
2025-04-11 7.38 7.38 7.20 7.25 32.6M
2025-04-10 7.08 7.18 7.06 7.14 24.2M
2025-04-09 6.85 6.99 6.85 6.98 23.5M
2025-04-08 6.84 6.89 6.83 6.89 17.4M
2025-04-07 6.80 6.99 6.80 6.86 35.2M
2025-04-03 7.15 7.19 7.05 7.08 31.8M
2025-04-02 7.05 7.08 7.00 7.01 17.0M
2025-04-01 7.05 7.08 7.02 7.05 27.5M
2025-03-31 6.93 7.27 6.93 6.99 33.6M
2025-03-28 6.87 6.92 6.87 6.92 12.4M
2025-03-27 6.78 6.81 6.77 6.79 4.0M
2025-03-26 6.76 6.78 6.76 6.78 4.3M
2025-03-25 6.75 6.76 6.74 6.76 3.3M
2025-03-24 6.76 6.76 6.74 6.76 4.5M
2025-03-21 6.79 6.80 6.75 6.76 7.7M
2025-03-20 6.82 6.82 6.79 6.79 8.4M
2025-03-19 6.74 6.79 6.74 6.78 10.1M
2025-03-18 6.67 6.72 6.67 6.71 7.5M
2025-03-17 6.66 6.66 6.64 6.66 5.0M
2025-03-14 6.68 6.68 6.61 6.66 7.0M
2025-03-13 6.55 6.57 6.55 6.56 6.5M
2025-03-12 6.50 6.52 6.49 6.51 3.6M
2025-03-11 6.49 6.49 6.46 6.49 4.8M
2025-03-10 6.54 6.54 6.51 6.53 2.7M
2025-03-07 6.51 6.52 6.49 6.51 4.0M
2025-03-06 6.53 6.53 6.51 6.52 6.2M
2025-03-05 6.50 6.53 6.50 6.53 5.7M
2025-03-04 6.48 6.49 6.46 6.48 7.2M
2025-03-03 6.43 6.45 6.42 6.44 5.6M
2025-02-28 6.47 6.47 6.42 6.43 7.2M
2025-02-27 6.51 6.53 6.47 6.48 4.4M
2025-02-26 6.55 6.55 6.50 6.51 6.3M
2025-02-25 6.58 6.60 6.56 6.56 6.0M
2025-02-24 6.53 6.57 6.53 6.56 6.9M
2025-02-21 6.59 6.59 6.53 6.55 11.4M
2025-02-20 6.59 6.61 6.58 6.61 3.8M
2025-02-19 6.57 6.61 6.56 6.58 5.1M
2025-02-18 6.48 6.60 6.48 6.54 5.5M
2025-02-17 6.46 6.49 6.46 6.47 7.8M
2025-02-14 6.58 6.59 6.57 6.59 6.8M
2025-02-13 6.55 6.57 6.54 6.56 5.2M
2025-02-12 6.53 6.53 6.49 6.53 6.1M
2025-02-11 6.60 6.65 6.52 6.58 13.9M
2025-02-10 6.44 6.50 6.44 6.50 7.5M
2025-02-07 6.41 6.42 6.40 6.40 5.6M
2025-02-06 6.42 6.50 6.39 6.39 9.2M
2025-02-05 6.38 6.71 6.37 6.42 9.4M
2025-01-27 6.20 6.20 6.16 6.18 6.1M
2025-01-24 6.18 6.21 6.18 6.20 4.3M
2025-01-23 6.17 6.18 6.16 6.17 2.7M
2025-01-22 6.16 6.20 6.15 6.16 6.9M
2025-01-21 6.08 6.11 6.08 6.11 3.9M
2025-01-20 6.09 6.11 6.07 6.11 7.3M
2025-01-17 6.12 6.14 6.12 6.12 5.2M
2025-01-16 6.11 6.13 6.09 6.11 4.1M
2025-01-15 6.06 6.11 6.05 6.08 4.2M
2025-01-14 6.05 6.06 6.05 6.05 4.7M
2025-01-13 6.14 6.14 6.08 6.09 7.3M
2025-01-10 6.05 6.12 6.05 6.09 3.2M
2025-01-09 6.18 6.18 6.01 6.04 2.8M
2025-01-08 5.99 6.02 5.99 6.01 4.2M
2025-01-07 5.98 5.99 5.97 5.98 2.3M
2025-01-06 6.01 6.01 5.97 5.98 2.8M
2025-01-03 6.00 6.02 6.00 6.01 4.2M
2025-01-02 5.95 5.96 5.94 5.95 6.3M