Fullgoal CSI Consumer 50 ETF (515650)

515650
🏛️ Chine →
1.20
Dernière Mise à Jour: 2025-09-26
Ligne K par Minute Ligne K Quotidienne
Temps Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
Aucune donnée de ligne K par minute disponible
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
2022-12-30 1.26 1.27 1.25 1.26 205.4M
2022-12-29 1.26 1.26 1.25 1.26 45.0M
2022-12-28 1.27 1.27 1.26 1.27 44.1M
2022-12-27 1.27 1.28 1.26 1.27 40.6M
2022-12-26 1.27 1.28 1.25 1.26 48.6M
2022-12-23 1.26 1.28 1.25 1.27 51.4M
2022-12-22 1.25 1.28 1.25 1.27 56.5M
2022-12-21 1.23 1.25 1.23 1.24 94.6M
2022-12-20 1.26 1.27 1.22 1.24 59.6M
2022-12-19 1.28 1.29 1.27 1.27 54.3M
2022-12-16 1.27 1.28 1.27 1.28 48.0M
2022-12-15 1.29 1.30 1.28 1.28 47.6M
2022-12-14 1.26 1.29 1.26 1.29 60.7M
2022-12-13 1.26 1.27 1.25 1.26 43.9M
2022-12-12 1.27 1.28 1.26 1.26 52.5M
2022-12-09 1.25 1.28 1.24 1.28 89.6M
2022-12-08 1.25 1.25 1.23 1.25 72.8M
2022-12-07 1.24 1.27 1.24 1.25 103.5M
2022-12-06 1.22 1.26 1.21 1.24 102.1M
2022-12-05 1.21 1.23 1.21 1.22 65.8M
2022-12-02 1.19 1.20 1.18 1.19 42.0M
2022-12-01 1.20 1.22 1.19 1.19 98.5M
2022-11-30 1.16 1.18 1.15 1.16 53.0M
2022-11-29 1.13 1.16 1.13 1.16 73.7M
2022-11-28 1.10 1.12 1.08 1.12 64.1M
2022-11-25 1.11 1.12 1.11 1.12 54.3M
2022-11-24 1.12 1.13 1.11 1.11 53.8M
2022-11-23 1.12 1.13 1.12 1.12 47.3M
2022-11-22 1.13 1.14 1.12 1.13 65.2M
2022-11-21 1.14 1.14 1.11 1.13 60.1M
2022-11-18 1.16 1.16 1.15 1.15 63.5M
2022-11-17 1.15 1.16 1.14 1.15 61.3M
2022-11-16 1.16 1.17 1.16 1.16 55.1M
2022-11-15 1.14 1.17 1.13 1.16 83.0M
2022-11-14 1.15 1.17 1.13 1.14 74.5M
2022-11-11 1.13 1.15 1.11 1.14 102.3M
2022-11-10 1.08 1.10 1.08 1.10 53.0M
2022-11-09 1.10 1.11 1.09 1.09 43.1M
2022-11-08 1.12 1.12 1.10 1.10 59.2M
2022-11-07 1.11 1.12 1.10 1.11 64.6M
2022-11-04 1.06 1.12 1.06 1.11 85.0M
2022-11-03 1.07 1.07 1.06 1.06 49.7M
2022-11-02 1.06 1.09 1.05 1.08 77.3M
2022-11-01 1.00 1.06 1.00 1.06 71.6M
2022-10-31 1.01 1.03 1.00 1.00 56.5M
2022-10-28 1.04 1.05 1.02 1.03 62.8M
2022-10-27 1.08 1.09 1.05 1.05 68.6M
2022-10-26 1.09 1.10 1.07 1.08 54.7M
2022-10-25 1.08 1.10 1.07 1.08 47.7M
2022-10-24 1.13 1.13 1.08 1.09 65.3M
2022-10-21 1.15 1.15 1.13 1.14 59.5M
2022-10-20 1.15 1.17 1.15 1.16 61.4M
2022-10-19 1.20 1.20 1.16 1.17 101.3M
2022-10-18 1.21 1.22 1.20 1.21 41.8M
2022-10-17 1.21 1.21 1.19 1.20 75.4M
2022-10-14 1.19 1.22 1.19 1.21 75.0M
2022-10-13 1.19 1.20 1.18 1.19 45.5M
2022-10-12 1.20 1.20 1.17 1.20 52.3M
2022-10-11 1.21 1.21 1.19 1.21 58.7M
2022-10-10 1.25 1.25 1.21 1.21 81.9M
2022-09-30 1.26 1.27 1.25 1.25 51.7M
2022-09-29 1.28 1.28 1.25 1.26 68.2M
2022-09-28 1.27 1.28 1.26 1.27 64.8M
2022-09-27 1.24 1.28 1.23 1.28 56.7M
2022-09-26 1.22 1.25 1.22 1.24 46.5M
2022-09-23 1.23 1.24 1.22 1.23 57.8M
2022-09-22 1.25 1.25 1.23 1.23 78.7M
2022-09-21 1.27 1.27 1.25 1.25 66.9M
2022-09-20 1.27 1.28 1.26 1.27 46.7M
2022-09-19 1.27 1.28 1.26 1.27 62.2M
2022-09-16 1.28 1.29 1.26 1.27 77.8M
2022-09-15 1.29 1.30 1.28 1.29 60.0M
2022-09-14 1.28 1.29 1.27 1.29 58.6M
2022-09-13 1.28 1.30 1.28 1.29 62.1M
2022-09-09 1.25 1.28 1.25 1.28 52.9M
2022-09-08 1.25 1.26 1.25 1.25 46.6M
2022-09-07 1.25 1.25 1.24 1.25 52.0M
2022-09-06 1.25 1.26 1.25 1.26 51.5M
2022-09-05 1.27 1.27 1.24 1.25 53.1M
2022-09-02 1.29 1.29 1.26 1.27 60.7M
2022-09-01 1.29 1.30 1.28 1.28 46.1M
2022-08-31 1.27 1.30 1.27 1.29 55.9M
2022-08-30 1.27 1.28 1.26 1.27 43.8M
2022-08-29 1.28 1.28 1.27 1.27 47.6M
2022-08-26 1.28 1.29 1.28 1.28 50.5M
2022-08-25 1.25 1.28 1.25 1.27 57.1M
2022-08-24 1.27 1.27 1.25 1.26 49.0M
2022-08-23 1.28 1.28 1.26 1.27 48.9M
2022-08-22 1.27 1.29 1.27 1.28 47.5M
2022-08-19 1.27 1.28 1.27 1.28 39.3M
2022-08-18 1.29 1.29 1.27 1.27 46.5M
2022-08-17 1.28 1.30 1.27 1.29 51.7M
2022-08-16 1.29 1.29 1.28 1.28 61.5M
2022-08-15 1.29 1.30 1.28 1.29 42.4M
2022-08-12 1.29 1.30 1.29 1.30 44.2M
2022-08-11 1.27 1.29 1.27 1.29 39.2M
2022-08-10 1.29 1.29 1.26 1.27 50.2M
2022-08-09 1.29 1.29 1.28 1.29 32.0M
2022-08-08 1.29 1.30 1.28 1.29 44.6M
2022-08-05 1.29 1.30 1.28 1.30 60.5M
2022-08-04 1.28 1.29 1.27 1.29 54.4M
2022-08-03 1.29 1.30 1.27 1.27 74.3M
2022-08-02 1.30 1.30 1.28 1.29 67.5M
2022-08-01 1.30 1.31 1.29 1.31 41.1M
2022-07-29 1.33 1.34 1.30 1.31 76.6M
2022-07-28 1.34 1.35 1.33 1.33 48.5M
2022-07-27 1.35 1.35 1.33 1.34 72.7M
2022-07-26 1.35 1.36 1.35 1.36 40.2M
2022-07-25 1.33 1.35 1.33 1.35 69.5M
2022-07-22 1.34 1.35 1.32 1.34 51.7M
2022-07-21 1.35 1.35 1.33 1.34 44.8M
2022-07-20 1.35 1.36 1.34 1.35 56.8M
2022-07-19 1.34 1.35 1.33 1.34 47.8M
2022-07-18 1.34 1.35 1.31 1.34 81.7M
2022-07-15 1.35 1.37 1.34 1.34 56.6M
2022-07-14 1.37 1.37 1.35 1.35 57.2M
2022-07-13 1.36 1.37 1.36 1.37 59.0M
2022-07-12 1.36 1.38 1.35 1.36 76.0M
2022-07-11 1.37 1.37 1.35 1.37 98.2M
2022-07-08 1.38 1.39 1.37 1.38 62.1M
2022-07-07 1.38 1.38 1.36 1.37 102.7M
2022-07-06 1.40 1.41 1.37 1.38 87.8M
2022-07-05 1.42 1.43 1.39 1.41 63.0M
2022-07-04 1.40 1.42 1.39 1.42 62.3M
2022-07-01 1.42 1.43 1.40 1.41 74.0M
2022-06-30 1.39 1.43 1.38 1.43 90.1M
2022-06-29 1.40 1.40 1.38 1.38 57.0M
2022-06-28 1.38 1.40 1.38 1.40 55.0M
2022-06-27 1.36 1.40 1.36 1.38 106.8M
2022-06-24 1.32 1.35 1.32 1.35 66.5M
2022-06-23 1.31 1.32 1.31 1.32 70.4M
2022-06-22 1.33 1.33 1.31 1.31 55.9M
2022-06-21 1.33 1.35 1.32 1.33 78.3M
2022-06-20 1.32 1.34 1.31 1.33 61.3M
2022-06-17 1.28 1.32 1.28 1.32 92.2M
2022-06-16 1.29 1.30 1.28 1.29 49.6M
2022-06-15 1.26 1.30 1.26 1.29 68.4M
2022-06-14 1.24 1.27 1.24 1.26 55.6M
2022-06-13 1.27 1.27 1.24 1.25 51.3M
2022-06-10 1.26 1.28 1.25 1.27 50.4M
2022-06-09 1.28 1.28 1.26 1.26 49.0M
2022-06-08 1.26 1.29 1.26 1.28 59.4M
2022-06-07 1.25 1.27 1.24 1.26 64.3M
2022-06-06 1.23 1.25 1.22 1.25 50.6M
2022-06-02 1.24 1.24 1.23 1.24 46.8M
2022-06-01 1.25 1.25 1.24 1.24 40.9M
2022-05-31 1.23 1.25 1.22 1.25 73.0M
2022-05-30 1.21 1.23 1.21 1.22 51.3M
2022-05-27 1.21 1.22 1.20 1.20 49.7M
2022-05-26 1.21 1.21 1.19 1.20 41.7M
2022-05-25 1.20 1.21 1.19 1.21 42.7M
2022-05-24 1.22 1.22 1.20 1.20 45.7M
2022-05-23 1.24 1.24 1.22 1.22 56.6M
2022-05-20 1.21 1.25 1.21 1.24 53.8M
2022-05-19 1.20 1.21 1.20 1.21 35.7M
2022-05-18 1.23 1.23 1.21 1.22 36.7M
2022-05-17 1.22 1.23 1.22 1.23 35.4M
2022-05-16 1.24 1.25 1.22 1.22 42.3M
2022-05-13 1.23 1.24 1.22 1.23 42.2M
2022-05-12 1.23 1.24 1.22 1.23 38.9M
2022-05-11 1.23 1.24 1.22 1.23 57.1M
2022-05-10 1.20 1.23 1.19 1.23 31.6M
2022-05-09 1.22 1.23 1.20 1.21 26.6M
2022-05-06 1.24 1.24 1.22 1.23 35.3M
2022-05-05 1.25 1.28 1.25 1.26 44.3M
2022-04-29 1.24 1.26 1.22 1.25 52.7M
2022-04-28 1.22 1.23 1.22 1.23 46.6M
2022-04-27 1.20 1.23 1.19 1.23 46.1M
2022-04-26 1.20 1.22 1.20 1.21 46.9M
2022-04-25 1.22 1.24 1.20 1.20 40.6M
2022-04-22 1.23 1.26 1.21 1.25 37.6M
2022-04-21 1.26 1.26 1.23 1.24 43.6M
2022-04-20 1.26 1.28 1.24 1.26 43.0M
2022-04-19 1.26 1.27 1.24 1.25 29.5M
2022-04-18 1.26 1.26 1.25 1.26 30.1M
2022-04-15 1.26 1.28 1.25 1.27 43.4M
2022-04-14 1.24 1.28 1.23 1.27 57.5M
2022-04-13 1.23 1.24 1.22 1.23 28.3M
2022-04-12 1.19 1.24 1.18 1.24 42.9M
2022-04-11 1.21 1.21 1.18 1.19 42.0M
2022-04-08 1.22 1.22 1.21 1.21 30.3M
2022-04-07 1.22 1.23 1.21 1.22 31.8M
2022-04-06 1.23 1.24 1.22 1.23 37.0M
2022-04-01 1.21 1.25 1.20 1.24 34.4M
2022-03-31 1.21 1.22 1.21 1.21 26.0M
2022-03-30 1.18 1.22 1.18 1.21 22.1M
2022-03-29 1.18 1.19 1.17 1.17 23.4M
2022-03-28 1.18 1.18 1.16 1.18 36.0M
2022-03-25 1.22 1.22 1.19 1.20 35.4M
2022-03-24 1.23 1.23 1.21 1.22 30.5M
2022-03-23 1.23 1.24 1.22 1.24 35.5M
2022-03-22 1.22 1.24 1.22 1.23 44.1M
2022-03-21 1.24 1.25 1.22 1.23 42.1M
2022-03-18 1.23 1.25 1.22 1.24 37.5M
2022-03-17 1.22 1.25 1.22 1.23 57.9M
2022-03-16 1.17 1.20 1.14 1.20 44.8M
2022-03-15 1.21 1.22 1.16 1.16 41.6M
2022-03-14 1.26 1.26 1.22 1.22 35.8M
2022-03-11 1.26 1.28 1.24 1.27 40.6M
2022-03-10 1.27 1.28 1.26 1.27 37.3M
2022-03-09 1.26 1.27 1.20 1.25 74.2M
2022-03-08 1.28 1.30 1.25 1.26 40.0M
2022-03-07 1.32 1.33 1.27 1.28 50.6M
2022-03-04 1.34 1.35 1.33 1.34 28.0M
2022-03-03 1.38 1.38 1.35 1.35 23.4M
2022-03-02 1.38 1.38 1.37 1.37 10.1M
2022-03-01 1.36 1.39 1.36 1.39 38.9M
2022-02-28 1.37 1.37 1.35 1.36 20.3M
2022-02-25 1.36 1.38 1.36 1.37 21.4M
2022-02-24 1.40 1.40 1.35 1.36 29.2M
2022-02-23 1.39 1.40 1.39 1.40 15.0M
2022-02-22 1.42 1.42 1.39 1.39 28.4M
2022-02-21 1.43 1.44 1.43 1.43 16.2M
2022-02-18 1.42 1.44 1.42 1.43 23.8M
2022-02-17 1.43 1.44 1.42 1.43 32.5M
2022-02-16 1.43 1.44 1.42 1.44 26.4M
2022-02-15 1.42 1.43 1.42 1.43 26.1M
2022-02-14 1.42 1.43 1.41 1.43 38.2M
2022-02-11 1.42 1.44 1.42 1.42 34.1M
2022-02-10 1.43 1.43 1.42 1.43 27.0M
2022-02-09 1.40 1.43 1.40 1.43 50.2M
2022-02-08 1.41 1.41 1.37 1.40 39.2M
2022-02-07 1.42 1.43 1.40 1.41 45.0M
2022-01-28 1.43 1.44 1.40 1.40 38.8M
2022-01-27 1.45 1.45 1.42 1.42 35.9M
2022-01-26 1.44 1.46 1.42 1.44 38.1M
2022-01-25 1.46 1.48 1.44 1.44 38.6M
2022-01-24 1.47 1.49 1.46 1.47 35.2M
2022-01-21 1.47 1.49 1.47 1.48 35.8M
2022-01-20 1.45 1.48 1.45 1.48 49.5M
2022-01-19 1.45 1.46 1.44 1.45 29.0M
2022-01-18 1.44 1.45 1.42 1.45 36.6M
2022-01-17 1.43 1.43 1.41 1.43 33.5M
2022-01-14 1.44 1.45 1.43 1.43 34.8M
2022-01-13 1.49 1.49 1.44 1.44 43.3M
2022-01-12 1.48 1.49 1.47 1.49 27.3M
2022-01-11 1.50 1.50 1.48 1.48 34.5M
2022-01-10 1.49 1.50 1.47 1.50 36.4M
2022-01-07 1.49 1.51 1.49 1.49 34.9M
2022-01-06 1.52 1.52 1.48 1.50 56.8M
2022-01-05 1.51 1.54 1.51 1.52 74.1M
2022-01-04 1.51 1.52 1.49 1.51 52.3M