Anhui Fuhuang Steel Structure (002743)

002743
🏛️ China →
5.91
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
2021-12-31 7.10 7.30 7.06 7.16 13.7M
2021-12-30 6.96 7.13 6.92 7.10 13.1M
2021-12-29 6.85 7.01 6.76 6.95 12.4M
2021-12-28 6.74 6.89 6.72 6.87 10.3M
2021-12-27 6.74 6.80 6.69 6.75 9.6M
2021-12-24 6.91 6.97 6.72 6.75 11.5M
2021-12-23 7.08 7.11 6.89 6.94 15.4M
2021-12-22 7.19 7.25 6.90 7.11 18.9M
2021-12-21 6.86 7.28 6.86 7.20 24.5M
2021-12-20 6.93 6.97 6.83 6.86 12.9M
2021-12-17 6.90 7.05 6.84 6.93 18.5M
2021-12-16 6.73 7.02 6.68 6.91 25.6M
2021-12-15 6.57 6.75 6.53 6.69 14.6M
2021-12-14 6.65 6.65 6.48 6.61 15.1M
2021-12-13 6.50 6.77 6.47 6.66 24.9M
2021-12-10 6.52 6.55 6.43 6.47 10.9M
2021-12-09 6.54 6.55 6.44 6.54 14.2M
2021-12-08 6.55 6.58 6.41 6.51 12.9M
2021-12-07 6.50 6.70 6.45 6.57 16.9M
2021-12-06 6.63 6.79 6.45 6.47 22.6M
2021-12-03 6.62 6.64 6.48 6.61 12.7M
2021-12-02 6.54 6.66 6.48 6.56 14.3M
2021-12-01 6.42 6.59 6.38 6.55 12.3M
2021-11-30 6.25 6.42 6.23 6.41 12.7M
2021-11-29 6.21 6.32 6.15 6.23 15.6M
2021-11-26 6.54 6.54 6.27 6.31 16.9M
2021-11-25 6.56 6.59 6.46 6.49 10.4M
2021-11-24 6.65 6.67 6.50 6.56 11.7M
2021-11-23 6.72 6.77 6.64 6.68 11.5M
2021-11-22 6.84 6.86 6.65 6.73 12.1M
2021-11-19 6.82 6.90 6.75 6.86 7.0M
2021-11-18 6.99 7.01 6.80 6.82 9.3M
2021-11-17 6.77 7.03 6.75 6.99 9.0M
2021-11-16 6.97 6.97 6.74 6.77 9.1M
2021-11-15 6.97 7.06 6.70 6.90 14.6M
2021-11-12 6.64 6.84 6.62 6.78 13.3M
2021-11-11 6.67 6.69 6.58 6.63 7.1M
2021-11-10 6.53 6.65 6.46 6.63 8.5M
2021-11-09 6.45 6.54 6.40 6.53 7.7M
2021-11-08 6.47 6.52 6.36 6.50 8.2M
2021-11-05 6.61 6.66 6.43 6.55 9.4M
2021-11-04 6.22 6.71 6.20 6.60 20.6M
2021-11-03 6.20 6.24 6.13 6.23 5.7M
2021-11-02 6.33 6.39 6.13 6.20 13.0M
2021-11-01 6.19 6.46 6.16 6.33 15.3M
2021-10-29 6.04 6.22 5.93 6.16 13.8M
2021-10-28 6.26 6.38 5.95 6.02 19.1M
2021-10-27 6.21 6.49 6.15 6.24 29.7M
2021-10-26 6.10 6.13 5.94 5.96 9.7M
2021-10-25 6.01 6.12 5.93 6.11 7.8M
2021-10-22 6.13 6.25 6.04 6.04 13.3M
2021-10-21 6.20 6.25 6.10 6.13 8.3M
2021-10-20 6.11 6.31 6.04 6.16 14.6M
2021-10-19 6.20 6.27 6.07 6.12 16.0M
2021-10-18 6.42 6.43 6.11 6.19 25.3M
2021-10-15 6.68 6.68 6.41 6.42 6.2M
2021-10-14 6.52 6.74 6.41 6.68 7.6M
2021-10-13 6.58 6.62 6.41 6.52 6.3M
2021-10-12 6.91 6.91 6.44 6.58 8.5M
2021-10-11 7.04 7.07 6.81 6.89 5.2M
2021-10-08 6.95 7.36 6.95 7.04 9.3M
2021-09-30 6.82 6.97 6.77 6.91 5.7M
2021-09-29 6.98 6.98 6.74 6.82 5.9M
2021-09-28 6.98 7.12 6.72 6.98 9.5M
2021-09-27 7.28 7.47 6.76 6.92 14.2M
2021-09-24 7.57 7.58 7.22 7.25 10.2M
2021-09-23 7.69 7.77 7.48 7.58 8.5M
2021-09-22 7.75 7.75 7.51 7.60 8.7M
2021-09-17 8.04 8.08 7.60 7.81 10.8M
2021-09-16 8.20 8.33 8.01 8.08 11.8M
2021-09-15 7.87 8.30 7.72 8.26 18.6M
2021-09-14 8.10 8.31 7.74 7.79 26.3M
2021-09-13 9.01 9.08 8.19 8.19 28.5M
2021-09-10 9.38 9.38 8.86 9.10 36.3M
2021-09-09 8.49 9.27 8.30 9.27 35.2M
2021-09-08 8.41 8.96 8.38 8.43 25.7M
2021-09-07 8.36 8.64 8.35 8.53 16.4M
2021-09-06 8.62 8.96 8.05 8.55 34.4M
2021-09-03 7.99 8.82 7.86 8.52 45.6M
2021-09-02 7.61 8.18 7.45 8.02 28.7M
2021-09-01 7.42 7.98 7.41 7.68 30.0M
2021-08-31 7.25 7.85 7.20 7.39 19.1M
2021-08-30 7.53 7.57 7.19 7.27 23.6M
2021-08-27 6.94 7.60 6.91 7.40 26.6M
2021-08-26 6.86 7.26 6.84 7.04 15.0M
2021-08-25 6.85 6.93 6.76 6.89 8.4M
2021-08-24 6.66 7.06 6.59 6.86 12.1M
2021-08-23 6.52 6.74 6.50 6.66 7.6M
2021-08-20 6.51 6.58 6.42 6.52 3.8M
2021-08-19 6.65 6.66 6.45 6.51 3.8M
2021-08-18 6.46 6.65 6.43 6.62 4.2M
2021-08-17 6.70 6.70 6.44 6.48 5.5M
2021-08-16 6.76 6.78 6.60 6.68 4.7M
2021-08-13 6.81 6.82 6.70 6.74 4.0M
2021-08-12 6.80 6.87 6.74 6.82 4.9M
2021-08-11 6.87 6.94 6.80 6.84 5.5M
2021-08-10 6.97 7.12 6.84 6.89 7.7M
2021-08-09 7.04 7.12 6.90 6.99 8.4M
2021-08-06 7.05 7.26 6.97 7.05 12.1M
2021-08-05 6.83 7.24 6.83 7.08 15.1M
2021-08-04 6.85 6.95 6.73 6.91 10.4M
2021-08-03 7.14 7.14 6.79 6.83 13.5M
2021-08-02 6.46 7.05 6.37 6.93 15.3M
2021-07-30 6.30 6.60 6.29 6.47 8.6M
2021-07-29 6.24 6.58 6.20 6.37 13.1M
2021-07-28 6.49 6.53 6.07 6.12 20.5M
2021-07-27 6.90 7.25 6.44 6.49 23.7M
2021-07-26 7.20 7.39 6.87 7.01 24.4M
2021-07-23 7.13 7.64 6.97 7.16 43.9M
2021-07-22 6.51 7.03 6.40 6.95 29.7M
2021-07-21 6.20 6.66 6.13 6.43 19.7M
2021-07-20 5.99 6.10 5.83 6.08 5.8M
2021-07-19 6.00 6.00 5.92 5.97 2.6M
2021-07-16 6.00 6.13 5.98 6.00 3.8M
2021-07-15 6.05 6.06 5.93 6.00 3.0M
2021-07-14 6.16 6.19 6.05 6.06 4.1M
2021-07-13 6.19 6.24 6.14 6.22 4.8M
2021-07-12 6.09 6.23 6.06 6.18 5.3M
2021-07-09 6.05 6.10 5.99 6.09 2.4M
2021-07-08 6.10 6.10 6.01 6.05 2.5M
2021-07-07 6.12 6.17 6.07 6.09 2.1M
2021-07-06 6.05 6.16 6.03 6.13 2.8M
2021-07-05 6.00 6.07 5.98 6.07 2.1M
2021-07-02 6.03 6.06 5.95 5.99 2.4M
2021-07-01 6.03 6.12 6.01 6.02 3.2M
2021-06-30 6.06 6.07 5.98 6.01 2.5M
2021-06-29 6.13 6.13 6.01 6.03 2.7M
2021-06-28 6.08 6.25 6.07 6.13 2.7M
2021-06-25 6.20 6.26 6.09 6.12 3.8M
2021-06-24 6.10 6.32 6.07 6.21 5.9M
2021-06-23 5.99 6.09 5.95 6.08 3.5M
2021-06-22 5.98 6.06 5.93 6.00 3.3M
2021-06-21 5.89 6.01 5.83 5.98 4.1M
2021-06-18 6.09 6.09 5.74 5.89 8.3M
2021-06-17 6.15 6.19 6.05 6.08 3.0M
2021-06-16 6.25 6.26 6.12 6.14 3.7M
2021-06-15 6.38 6.39 6.23 6.25 3.6M
2021-06-11 6.37 6.41 6.33 6.39 2.9M
2021-06-10 6.41 6.46 6.33 6.37 3.3M
2021-06-09 6.43 6.43 6.35 6.37 3.1M
2021-06-08 6.37 6.43 6.27 6.42 4.8M
2021-06-07 6.48 6.56 6.34 6.36 6.4M
2021-06-04 6.54 6.61 6.48 6.48 4.1M
2021-06-03 6.72 6.80 6.55 6.55 10.4M
2021-06-02 6.49 7.14 6.47 6.93 26.7M
2021-06-01 6.39 6.49 6.32 6.49 3.4M
2021-05-31 6.34 6.34 6.26 6.32 2.4M
2021-05-28 6.42 6.43 6.31 6.33 2.6M
2021-05-27 6.42 6.54 6.39 6.44 3.7M
2021-05-26 6.23 6.44 6.23 6.44 3.7M
2021-05-25 6.26 6.28 6.20 6.23 3.1M
2021-05-24 6.38 6.38 6.25 6.26 2.8M
2021-05-21 6.39 6.40 6.36 6.37 1.8M
2021-05-20 6.41 6.42 6.35 6.39 1.3M
2021-05-19 6.37 6.41 6.35 6.37 1.7M
2021-05-18 6.41 6.45 6.35 6.42 1.8M
2021-05-17 6.56 6.56 6.41 6.41 3.5M
2021-05-14 6.53 6.57 6.47 6.56 2.1M
2021-05-13 6.49 6.53 6.46 6.47 2.5M
2021-05-12 6.50 6.53 6.44 6.51 1.7M
2021-05-11 6.50 6.54 6.44 6.51 1.4M
2021-05-10 6.49 6.57 6.43 6.51 2.1M
2021-05-07 6.50 6.59 6.46 6.49 2.3M
2021-05-06 6.49 6.57 6.43 6.50 1.9M
2021-04-30 6.75 6.80 6.41 6.46 4.7M
2021-04-29 6.65 6.82 6.65 6.77 3.5M
2021-04-28 6.68 6.74 6.61 6.66 2.7M
2021-04-27 6.84 6.84 6.67 6.72 2.5M
2021-04-26 6.78 6.93 6.72 6.78 3.2M
2021-04-23 6.83 6.88 6.73 6.79 2.6M
2021-04-22 6.93 6.98 6.82 6.84 2.3M
2021-04-21 6.90 6.95 6.82 6.89 1.9M
2021-04-20 7.00 7.02 6.91 6.93 2.8M
2021-04-19 7.01 7.05 6.92 7.01 3.0M
2021-04-16 6.85 6.99 6.84 6.97 2.4M
2021-04-15 6.93 6.99 6.84 6.87 3.7M
2021-04-14 6.78 6.87 6.70 6.85 2.2M
2021-04-13 6.85 6.95 6.71 6.76 3.0M
2021-04-12 7.03 7.09 6.86 6.88 2.7M
2021-04-09 7.03 7.07 6.97 7.02 2.5M
2021-04-08 7.03 7.13 6.96 7.03 3.4M
2021-04-07 7.00 7.16 6.96 7.06 3.8M
2021-04-06 6.88 7.04 6.71 7.03 5.5M
2021-04-02 6.98 7.05 6.85 6.88 5.9M
2021-04-01 7.15 7.24 6.99 7.04 5.6M
2021-03-31 7.01 7.16 7.01 7.10 3.4M
2021-03-30 7.30 7.43 7.10 7.16 6.0M
2021-03-29 7.13 7.22 7.07 7.10 2.7M
2021-03-26 7.18 7.18 7.04 7.11 4.0M
2021-03-25 7.30 7.31 7.06 7.10 4.6M
2021-03-24 7.40 7.51 7.23 7.31 4.4M
2021-03-23 7.77 7.81 7.41 7.45 5.5M
2021-03-22 7.46 7.74 7.44 7.66 5.8M
2021-03-19 7.43 7.62 7.40 7.48 4.2M
2021-03-18 7.46 7.52 7.37 7.46 4.8M
2021-03-17 7.33 7.59 7.22 7.43 9.0M
2021-03-16 7.28 7.36 7.21 7.35 3.1M
2021-03-15 7.24 7.41 7.20 7.28 3.8M
2021-03-12 7.29 7.35 7.14 7.22 3.3M
2021-03-11 7.01 7.27 7.01 7.22 4.1M
2021-03-10 7.28 7.37 7.00 7.05 6.3M
2021-03-09 7.38 7.57 7.05 7.28 8.7M
2021-03-08 7.17 7.59 7.17 7.41 9.5M
2021-03-05 7.15 7.28 7.09 7.15 3.5M
2021-03-04 7.18 7.42 7.15 7.21 4.5M
2021-03-03 7.17 7.25 7.14 7.21 2.7M
2021-03-02 7.26 7.30 7.11 7.19 3.4M
2021-03-01 7.05 7.25 6.99 7.24 4.3M
2021-02-26 7.09 7.20 7.00 7.02 4.2M
2021-02-25 7.05 7.20 6.98 7.20 4.3M
2021-02-24 7.07 7.20 7.00 7.07 3.9M
2021-02-23 7.02 7.16 7.00 7.06 4.6M
2021-02-22 7.10 7.32 7.06 7.06 7.7M
2021-02-19 6.74 7.09 6.69 7.08 6.0M
2021-02-18 6.63 6.87 6.61 6.73 3.7M
2021-02-10 6.59 6.68 6.53 6.58 2.7M
2021-02-09 6.35 6.70 6.33 6.64 4.3M
2021-02-08 6.38 6.42 6.27 6.32 2.3M
2021-02-05 6.47 6.60 6.33 6.37 2.7M
2021-02-04 6.72 6.72 6.43 6.46 4.0M
2021-02-03 6.62 6.72 6.57 6.72 3.6M
2021-02-02 6.44 6.74 6.42 6.66 4.8M
2021-02-01 6.36 6.52 6.30 6.48 3.2M
2021-01-29 6.37 6.44 6.31 6.36 2.8M
2021-01-28 6.27 6.40 6.26 6.40 2.8M
2021-01-27 6.48 6.52 6.30 6.33 3.5M
2021-01-26 6.42 6.50 6.32 6.45 3.8M
2021-01-25 6.66 6.73 6.40 6.42 5.9M
2021-01-22 6.79 6.95 6.65 6.76 4.8M
2021-01-21 7.00 7.00 6.73 6.78 6.8M
2021-01-20 7.09 7.27 6.92 6.97 10.3M
2021-01-19 6.70 6.83 6.62 6.77 5.2M
2021-01-18 6.72 6.89 6.67 6.80 8.6M
2021-01-15 6.93 7.28 6.65 6.72 17.2M
2021-01-14 6.20 6.82 6.10 6.82 9.7M
2021-01-13 6.18 6.26 6.02 6.20 4.6M
2021-01-12 6.24 6.30 6.17 6.18 4.1M
2021-01-11 6.42 6.45 6.16 6.24 5.5M
2021-01-08 6.37 6.45 6.14 6.39 5.1M
2021-01-07 6.51 6.61 6.34 6.41 5.4M
2021-01-06 6.53 6.55 6.35 6.39 5.0M
2021-01-05 6.57 6.61 6.51 6.53 3.1M
2021-01-04 6.51 6.58 6.43 6.55 3.9M