Fenghuo Elec A (000561)

000561
🏛️ China →
11.03
Última Actualización: 2025-09-30
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
2023-12-29 8.22 8.43 8.20 8.40 4.9M
2023-12-28 8.10 8.27 8.01 8.23 4.4M
2023-12-27 8.01 8.13 7.97 8.11 3.9M
2023-12-26 8.20 8.24 7.92 7.96 4.6M
2023-12-25 8.20 8.34 8.19 8.22 3.9M
2023-12-22 8.22 8.38 8.18 8.23 4.6M
2023-12-21 8.13 8.25 8.00 8.22 4.6M
2023-12-20 8.28 8.30 8.13 8.13 4.4M
2023-12-19 8.33 8.35 8.21 8.27 4.0M
2023-12-18 8.50 8.53 8.31 8.33 4.7M
2023-12-15 8.61 8.65 8.51 8.52 3.9M
2023-12-14 8.64 8.70 8.61 8.62 4.6M
2023-12-13 8.59 8.74 8.54 8.61 5.4M
2023-12-12 8.55 8.71 8.51 8.60 5.1M
2023-12-11 8.37 8.56 8.32 8.55 6.4M
2023-12-08 8.58 8.65 8.41 8.42 5.2M
2023-12-07 8.56 8.64 8.48 8.58 4.6M
2023-12-06 8.65 8.71 8.58 8.59 4.9M
2023-12-05 8.89 8.89 8.66 8.67 6.2M
2023-12-04 8.73 8.97 8.72 8.89 6.8M
2023-12-01 8.66 8.77 8.54 8.75 5.3M
2023-11-30 8.78 8.83 8.60 8.66 5.0M
2023-11-29 8.84 8.85 8.75 8.79 4.3M
2023-11-28 8.87 8.90 8.77 8.82 3.9M
2023-11-27 8.78 8.93 8.78 8.86 5.7M
2023-11-24 8.98 8.98 8.76 8.81 5.4M
2023-11-23 8.85 8.97 8.77 8.94 5.8M
2023-11-22 9.12 9.12 8.83 8.85 7.3M
2023-11-21 9.19 9.20 9.05 9.09 6.0M
2023-11-20 9.07 9.18 9.03 9.17 5.7M
2023-11-17 9.04 9.08 8.97 9.07 4.9M
2023-11-16 9.10 9.19 9.06 9.06 6.5M
2023-11-15 9.06 9.19 8.97 9.07 7.3M
2023-11-14 9.13 9.18 8.96 9.05 10.1M
2023-11-13 8.71 9.15 8.71 9.09 17.7M
2023-11-10 8.60 8.79 8.57 8.71 5.1M
2023-11-09 8.75 8.80 8.64 8.67 4.7M
2023-11-08 8.71 8.80 8.68 8.75 5.4M
2023-11-07 8.84 8.84 8.63 8.76 7.5M
2023-11-06 8.69 8.79 8.66 8.77 7.2M
2023-11-03 8.45 8.82 8.44 8.67 8.9M
2023-11-02 8.61 8.75 8.43 8.44 6.5M
2023-11-01 8.65 8.77 8.60 8.61 6.0M
2023-10-31 8.80 8.88 8.62 8.63 8.6M
2023-10-30 8.76 8.90 8.70 8.88 8.3M
2023-10-27 8.70 8.76 8.58 8.74 6.2M
2023-10-26 8.59 8.74 8.38 8.71 8.3M
2023-10-25 8.39 8.70 8.36 8.60 8.8M
2023-10-24 8.31 8.47 8.21 8.34 6.0M
2023-10-23 8.40 8.56 8.25 8.31 6.3M
2023-10-20 8.58 8.68 8.39 8.42 7.1M
2023-10-19 8.60 8.80 8.57 8.60 6.6M
2023-10-18 8.77 8.79 8.63 8.63 4.6M
2023-10-17 8.84 8.86 8.67 8.82 5.4M
2023-10-16 8.91 8.96 8.74 8.82 7.6M
2023-10-13 8.96 8.99 8.87 8.91 4.8M
2023-10-12 9.01 9.05 8.87 9.02 6.4M
2023-10-11 8.95 9.10 8.89 9.03 5.7M
2023-10-10 8.95 9.06 8.93 8.95 6.8M
2023-10-09 8.87 9.05 8.82 8.99 6.9M
2023-09-28 8.68 8.91 8.68 8.87 6.3M
2023-09-27 8.61 8.77 8.59 8.67 4.8M
2023-09-26 8.68 8.71 8.61 8.61 5.0M
2023-09-25 8.90 8.94 8.66 8.72 7.6M
2023-09-22 8.71 8.94 8.63 8.92 8.2M
2023-09-21 8.70 8.86 8.64 8.68 6.7M
2023-09-20 8.78 9.02 8.74 8.75 8.4M
2023-09-19 8.95 9.00 8.73 8.76 7.3M
2023-09-18 9.04 9.06 8.90 8.95 5.9M
2023-09-15 9.15 9.20 8.98 9.06 8.6M
2023-09-14 9.21 9.28 9.08 9.13 6.3M
2023-09-13 9.32 9.32 9.03 9.18 8.0M
2023-09-12 9.35 9.39 9.28 9.32 6.4M
2023-09-11 9.48 9.50 9.27 9.37 8.1M
2023-09-08 9.26 9.51 9.22 9.47 10.8M
2023-09-07 9.46 9.53 9.24 9.26 10.1M
2023-09-06 9.30 9.54 9.24 9.46 12.4M
2023-09-05 9.24 9.38 9.18 9.34 8.8M
2023-09-04 9.10 9.24 9.07 9.24 6.1M
2023-09-01 9.15 9.18 9.01 9.10 5.3M
2023-08-31 9.12 9.18 9.05 9.15 6.1M
2023-08-30 8.99 9.27 8.98 9.14 10.4M
2023-08-29 8.67 9.01 8.67 8.98 9.1M
2023-08-28 8.97 9.05 8.67 8.73 13.5M
2023-08-25 8.70 8.82 8.53 8.57 9.2M
2023-08-24 8.91 9.03 8.76 8.78 7.7M
2023-08-23 9.05 9.09 8.86 8.94 9.2M
2023-08-22 9.03 9.18 8.92 9.12 7.8M
2023-08-21 9.04 9.35 9.03 9.03 7.5M
2023-08-18 9.21 9.35 9.10 9.12 8.2M
2023-08-17 8.88 9.25 8.82 9.24 11.5M
2023-08-16 9.08 9.12 8.89 8.93 5.7M
2023-08-15 9.25 9.25 9.04 9.08 5.3M
2023-08-14 9.08 9.21 9.00 9.21 6.0M
2023-08-11 9.25 9.29 9.10 9.11 7.8M
2023-08-10 9.30 9.30 9.18 9.22 6.4M
2023-08-09 9.34 9.35 9.21 9.31 7.2M
2023-08-08 9.43 9.43 9.32 9.34 6.2M
2023-08-07 9.41 9.47 9.36 9.39 6.3M
2023-08-04 9.35 9.45 9.32 9.41 9.3M
2023-08-03 9.30 9.40 9.27 9.33 8.5M
2023-08-02 9.40 9.48 9.31 9.34 10.4M
2023-08-01 9.68 9.68 9.36 9.44 12.8M
2023-07-31 9.55 9.75 9.44 9.63 13.2M
2023-07-28 9.50 9.54 9.34 9.49 12.2M
2023-07-27 9.48 9.77 9.48 9.50 14.8M
2023-07-26 9.70 9.70 9.49 9.50 12.2M
2023-07-25 9.58 9.79 9.52 9.73 17.3M
2023-07-24 9.55 9.69 9.46 9.48 12.9M
2023-07-21 9.52 9.73 9.39 9.66 24.4M
2023-07-20 10.06 10.15 9.62 9.62 38.8M
2023-07-19 10.40 10.68 10.07 10.10 38.1M
2023-07-18 10.81 11.03 10.50 10.55 42.8M
2023-07-17 10.26 11.77 9.80 11.10 69.6M
2023-07-14 12.73 12.73 10.41 10.77 93.8M
2023-06-29 11.30 11.74 11.17 11.57 65.1M
2023-06-28 10.10 11.13 9.91 11.13 39.2M
2023-06-27 10.78 11.00 9.79 10.12 49.4M
2023-06-26 11.02 11.16 10.76 10.88 18.3M
2023-06-21 10.98 11.19 10.87 11.03 17.8M
2023-06-20 11.02 11.20 10.81 10.97 24.8M
2023-06-19 10.75 11.34 10.64 11.11 31.6M
2023-06-16 10.40 10.78 10.33 10.69 20.8M
2023-06-15 10.22 10.98 10.14 10.40 28.4M
2023-06-14 10.18 10.24 9.99 10.18 13.0M
2023-06-13 9.86 10.40 9.76 10.17 22.1M
2023-06-12 9.65 9.94 9.60 9.87 15.4M
2023-06-09 9.66 9.70 9.39 9.67 12.9M
2023-06-08 9.72 9.81 9.58 9.71 16.2M
2023-06-07 9.56 10.18 9.56 9.85 29.3M
2023-06-06 9.79 9.81 9.42 9.56 20.6M
2023-06-05 9.28 9.53 9.26 9.52 13.4M
2023-06-02 9.25 9.41 9.21 9.33 9.7M
2023-06-01 9.10 9.34 9.07 9.25 8.9M
2023-05-31 9.02 9.16 8.94 9.14 5.4M
2023-05-30 9.00 9.07 8.87 9.06 6.1M
2023-05-29 9.17 9.27 9.00 9.05 5.7M
2023-05-26 9.08 9.14 8.98 9.11 4.6M
2023-05-25 9.04 9.17 8.90 9.08 6.2M
2023-05-24 9.00 9.09 8.96 8.99 3.8M
2023-05-23 9.14 9.17 8.99 9.00 4.6M
2023-05-22 9.29 9.29 9.09 9.16 5.0M
2023-05-19 9.17 9.23 9.08 9.20 7.2M
2023-05-18 9.10 9.19 9.05 9.18 8.3M
2023-05-17 8.86 9.12 8.77 9.06 9.0M
2023-05-16 8.80 8.92 8.76 8.85 5.0M
2023-05-15 8.89 8.94 8.70 8.85 6.0M
2023-05-12 8.96 9.04 8.77 8.85 7.1M
2023-05-11 8.86 8.99 8.81 8.97 5.9M
2023-05-10 8.80 8.90 8.75 8.85 5.2M
2023-05-09 9.04 9.12 8.82 8.86 8.9M
2023-05-08 8.83 9.00 8.79 8.96 8.0M
2023-05-05 8.74 8.84 8.64 8.81 7.1M
2023-05-04 8.81 8.98 8.74 8.78 7.7M
2023-04-28 8.62 8.85 8.62 8.82 5.9M
2023-04-27 8.55 8.75 8.50 8.68 7.2M
2023-04-26 8.41 8.63 8.40 8.56 6.0M
2023-04-25 8.72 8.73 8.30 8.45 9.8M
2023-04-24 8.76 8.83 8.57 8.72 5.9M
2023-04-21 8.90 9.09 8.75 8.75 8.8M
2023-04-20 8.96 9.04 8.87 8.96 8.2M
2023-04-19 9.16 9.16 8.98 9.00 9.3M
2023-04-18 9.39 9.40 9.10 9.12 11.7M
2023-04-17 9.40 9.45 9.30 9.45 7.7M
2023-04-14 9.32 9.39 9.21 9.38 6.4M
2023-04-13 9.31 9.49 9.27 9.35 9.0M
2023-04-12 9.15 9.32 9.12 9.32 8.1M
2023-04-11 9.21 9.23 9.05 9.18 6.6M
2023-04-10 9.43 9.44 9.15 9.18 8.6M
2023-04-07 9.28 9.47 9.25 9.45 7.8M
2023-04-06 9.26 9.39 9.15 9.32 8.2M
2023-04-04 9.50 9.51 9.25 9.29 11.4M
2023-04-03 9.37 9.59 9.37 9.50 14.1M
2023-03-31 9.21 9.39 9.15 9.36 10.8M
2023-03-30 9.38 9.38 9.07 9.16 11.3M
2023-03-29 9.36 9.45 9.30 9.38 9.1M
2023-03-28 9.70 9.75 9.33 9.34 19.3M
2023-03-27 9.70 9.80 9.57 9.80 13.8M
2023-03-24 10.01 10.01 9.72 9.76 22.0M
2023-03-23 9.94 10.12 9.91 10.08 17.7M
2023-03-22 10.01 10.02 9.83 9.93 23.1M
2023-03-21 10.15 10.33 10.03 10.09 25.7M
2023-03-20 10.30 10.33 10.04 10.07 24.0M
2023-03-17 10.38 10.52 10.20 10.45 29.2M
2023-03-16 10.85 10.90 10.35 10.43 38.3M
2023-03-15 11.29 11.31 10.84 10.90 66.9M
2023-03-14 10.58 11.50 10.57 11.50 44.1M
2023-03-13 10.28 10.45 10.01 10.45 18.8M
2023-03-10 10.30 10.42 10.10 10.35 14.1M
2023-03-09 10.45 10.49 10.06 10.35 15.6M
2023-03-08 10.15 10.51 10.03 10.41 16.9M
2023-03-07 10.66 10.67 10.03 10.12 18.5M
2023-03-06 10.67 10.85 10.53 10.66 19.3M
2023-03-03 10.64 10.64 10.46 10.58 11.5M
2023-03-02 10.55 10.72 10.48 10.63 17.4M
2023-03-01 10.37 10.64 10.19 10.50 19.0M
2023-02-28 10.00 10.31 9.99 10.25 14.5M
2023-02-27 10.09 10.31 9.95 10.00 12.3M
2023-02-24 10.10 10.33 10.02 10.14 11.4M
2023-02-23 10.07 10.24 9.92 10.13 13.5M
2023-02-22 9.84 10.10 9.78 10.00 10.0M
2023-02-21 9.83 10.05 9.80 9.90 9.8M
2023-02-20 9.72 9.86 9.60 9.83 9.6M
2023-02-17 9.97 9.98 9.65 9.72 15.4M
2023-02-16 10.70 10.70 9.75 9.94 31.5M
2023-02-15 10.82 10.82 10.53 10.73 18.5M
2023-02-14 10.45 11.00 10.36 10.89 31.5M
2023-02-13 10.34 10.59 10.28 10.44 14.9M
2023-02-10 10.60 10.64 10.30 10.35 12.6M
2023-02-09 10.30 10.51 10.30 10.50 14.2M
2023-02-08 10.47 10.51 10.25 10.43 16.7M
2023-02-07 10.89 10.90 10.33 10.41 32.4M
2023-02-06 10.88 11.26 10.72 10.97 22.6M
2023-02-03 10.68 10.99 10.65 10.89 22.8M
2023-02-02 11.28 11.28 10.76 10.77 39.1M
2023-02-01 11.07 11.50 10.88 11.34 47.3M
2023-01-31 11.07 11.60 10.93 10.97 61.8M
2023-01-30 10.01 10.91 9.95 10.91 30.9M
2023-01-20 10.17 10.34 9.88 9.92 32.5M
2023-01-19 10.24 10.34 10.11 10.20 30.0M
2023-01-18 10.05 10.79 10.05 10.39 49.1M
2023-01-17 10.15 11.28 10.03 10.30 70.2M
2023-01-16 9.51 10.37 9.34 10.37 44.5M
2023-01-13 9.15 9.55 8.98 9.43 25.8M
2023-01-12 9.51 9.65 9.22 9.25 26.1M
2023-01-11 8.97 9.69 8.95 9.34 33.3M
2023-01-10 9.21 9.23 8.92 8.93 14.1M
2023-01-09 9.16 9.50 9.13 9.20 18.3M
2023-01-06 8.95 9.28 8.75 9.21 24.1M
2023-01-05 8.92 8.98 8.72 8.96 12.2M
2023-01-04 9.13 9.15 8.85 8.97 19.1M
2023-01-03 9.02 9.21 9.01 9.20 19.4M