Foshan Light A (000541)

000541
🏛️ China →
6.33
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
2021-12-31 5.64 5.66 5.62 5.65 3.2M
2021-12-30 5.62 5.65 5.61 5.63 3.7M
2021-12-29 5.58 5.63 5.55 5.63 3.1M
2021-12-28 5.62 5.62 5.58 5.60 2.4M
2021-12-27 5.54 5.62 5.48 5.61 4.0M
2021-12-24 5.60 5.60 5.52 5.53 3.2M
2021-12-23 5.61 5.64 5.56 5.60 3.0M
2021-12-22 5.64 5.66 5.60 5.61 3.8M
2021-12-21 5.55 5.64 5.53 5.64 5.3M
2021-12-20 5.55 5.58 5.52 5.55 2.3M
2021-12-17 5.57 5.61 5.54 5.55 2.5M
2021-12-16 5.55 5.57 5.52 5.57 2.9M
2021-12-15 5.50 5.55 5.50 5.53 3.3M
2021-12-14 5.56 5.56 5.51 5.52 4.1M
2021-12-13 5.59 5.60 5.55 5.57 3.5M
2021-12-10 5.59 5.61 5.51 5.61 5.9M
2021-12-09 5.54 5.61 5.52 5.60 6.2M
2021-12-08 5.55 5.58 5.53 5.54 3.4M
2021-12-07 5.61 5.62 5.52 5.56 2.9M
2021-12-06 5.61 5.66 5.57 5.58 2.5M
2021-12-03 5.57 5.62 5.56 5.61 4.2M
2021-12-02 5.58 5.61 5.56 5.56 1.6M
2021-12-01 5.53 5.59 5.51 5.58 2.2M
2021-11-30 5.51 5.55 5.49 5.53 3.0M
2021-11-29 5.50 5.53 5.42 5.51 2.8M
2021-11-26 5.59 5.59 5.52 5.54 2.6M
2021-11-25 5.60 5.63 5.57 5.58 3.5M
2021-11-24 5.64 5.65 5.59 5.60 3.7M
2021-11-23 5.63 5.65 5.60 5.62 2.2M
2021-11-22 5.67 5.70 5.63 5.64 1.8M
2021-11-19 5.62 5.71 5.61 5.67 2.6M
2021-11-18 5.69 5.70 5.62 5.62 2.2M
2021-11-17 5.73 5.73 5.67 5.68 2.3M
2021-11-16 5.61 5.74 5.61 5.73 5.3M
2021-11-15 5.64 5.69 5.61 5.66 2.2M
2021-11-12 5.60 5.66 5.58 5.64 2.6M
2021-11-11 5.54 5.61 5.54 5.60 2.1M
2021-11-10 5.58 5.58 5.49 5.56 2.5M
2021-11-09 5.47 5.72 5.45 5.57 3.7M
2021-11-08 5.46 5.50 5.41 5.47 1.9M
2021-11-05 5.56 5.56 5.45 5.45 2.6M
2021-11-04 5.53 5.55 5.50 5.54 1.8M
2021-11-03 5.50 5.52 5.46 5.52 1.2M
2021-11-02 5.53 5.55 5.45 5.50 1.8M
2021-11-01 5.52 5.54 5.47 5.53 1.8M
2021-10-29 5.44 5.52 5.41 5.52 2.4M
2021-10-28 5.50 5.51 5.41 5.43 2.1M
2021-10-27 5.47 5.49 5.44 5.47 2.3M
2021-10-26 5.50 5.50 5.43 5.47 2.1M
2021-10-25 5.56 5.59 5.43 5.47 5.5M
2021-10-22 5.66 5.77 5.60 5.61 6.0M
2021-10-21 5.60 5.73 5.58 5.67 4.7M
2021-10-20 5.63 5.63 5.55 5.58 3.0M
2021-10-19 5.64 5.64 5.59 5.63 1.9M
2021-10-18 5.60 5.63 5.55 5.62 3.1M
2021-10-15 5.71 5.71 5.58 5.60 3.9M
2021-10-14 5.71 5.74 5.66 5.69 3.1M
2021-10-13 5.74 5.76 5.65 5.71 3.5M
2021-10-12 5.81 5.84 5.70 5.75 2.7M
2021-10-11 5.82 5.86 5.78 5.82 3.0M
2021-10-08 5.80 5.85 5.77 5.81 4.3M
2021-09-30 5.77 5.80 5.71 5.78 2.7M
2021-09-29 5.77 5.77 5.63 5.65 4.4M
2021-09-28 5.82 5.84 5.72 5.77 4.7M
2021-09-27 5.95 6.00 5.71 5.79 6.8M
2021-09-24 6.06 6.07 5.93 5.94 4.5M
2021-09-23 6.03 6.09 6.01 6.04 4.3M
2021-09-22 5.94 6.05 5.90 6.03 3.8M
2021-09-17 6.05 6.12 5.96 5.99 6.1M
2021-09-16 6.08 6.23 6.04 6.07 7.9M
2021-09-15 6.06 6.13 6.01 6.09 6.5M
2021-09-14 6.23 6.27 6.07 6.09 9.5M
2021-09-13 6.18 6.26 6.13 6.23 5.8M
2021-09-10 6.25 6.26 6.13 6.18 7.0M
2021-09-09 6.22 6.28 6.20 6.23 5.8M
2021-09-08 6.21 6.27 6.19 6.23 6.8M
2021-09-07 6.26 6.29 6.18 6.23 8.2M
2021-09-06 6.16 6.24 6.12 6.23 6.2M
2021-09-03 6.19 6.28 6.13 6.16 9.1M
2021-09-02 6.15 6.22 6.10 6.19 5.4M
2021-09-01 6.12 6.17 6.03 6.15 7.2M
2021-08-31 6.08 6.14 6.01 6.13 6.1M
2021-08-30 6.10 6.14 6.03 6.11 5.8M
2021-08-27 6.20 6.21 6.06 6.10 10.8M
2021-08-26 6.26 6.36 6.23 6.28 9.1M
2021-08-25 6.16 6.29 6.11 6.27 9.2M
2021-08-24 6.19 6.19 6.11 6.15 5.2M
2021-08-23 6.06 6.18 6.03 6.17 7.3M
2021-08-20 6.05 6.07 5.92 6.02 4.7M
2021-08-19 6.10 6.10 5.99 6.05 4.6M
2021-08-18 6.09 6.23 6.03 6.10 6.4M
2021-08-17 6.18 6.34 6.06 6.07 13.6M
2021-08-16 6.20 6.21 6.08 6.18 7.4M
2021-08-13 6.08 6.19 6.04 6.18 9.1M
2021-08-12 6.05 6.14 6.02 6.09 7.0M
2021-08-11 6.11 6.11 6.03 6.06 5.0M
2021-08-10 6.16 6.19 6.05 6.09 6.1M
2021-08-09 6.11 6.20 6.06 6.09 7.4M
2021-08-06 5.96 6.19 5.91 6.17 14.2M
2021-08-05 5.87 6.12 5.85 5.96 10.1M
2021-08-04 5.81 5.88 5.75 5.88 3.5M
2021-08-03 5.82 5.92 5.80 5.81 4.2M
2021-08-02 5.73 5.85 5.70 5.84 3.9M
2021-07-30 5.80 5.81 5.69 5.73 5.0M
2021-07-29 5.78 5.84 5.75 5.81 4.0M
2021-07-28 5.90 5.90 5.71 5.75 6.1M
2021-07-27 6.04 6.08 5.91 5.91 5.8M
2021-07-26 6.03 6.13 5.97 6.05 7.1M
2021-07-23 6.16 6.20 6.02 6.04 9.2M
2021-07-22 5.93 6.24 5.93 6.17 13.7M
2021-07-21 5.89 5.97 5.89 5.93 3.6M
2021-07-20 5.87 5.90 5.82 5.89 2.2M
2021-07-19 5.86 5.90 5.83 5.85 2.7M
2021-07-16 5.90 5.95 5.85 5.87 4.6M
2021-07-15 6.00 6.07 5.93 5.97 4.5M
2021-07-14 6.20 6.21 6.01 6.05 6.4M
2021-07-13 6.01 6.07 5.98 6.05 4.5M
2021-07-12 5.94 6.03 5.94 5.99 4.3M
2021-07-09 5.93 5.95 5.89 5.94 2.0M
2021-07-08 5.98 5.98 5.89 5.92 3.2M
2021-07-07 5.87 6.01 5.85 5.97 4.1M
2021-07-06 5.83 5.94 5.83 5.89 2.5M
2021-07-05 5.77 5.86 5.76 5.85 1.9M
2021-07-02 5.84 5.85 5.77 5.78 2.4M
2021-07-01 5.90 5.94 5.85 5.87 2.4M
2021-06-30 5.95 5.97 5.90 5.92 2.3M
2021-06-29 6.00 6.03 5.91 5.93 2.5M
2021-06-28 6.03 6.10 5.95 5.98 4.4M
2021-06-25 5.99 6.04 5.93 6.00 3.5M
2021-06-24 5.87 6.22 5.84 6.03 9.0M
2021-06-23 5.94 5.98 5.88 5.89 7.2M
2021-06-22 6.10 6.25 5.98 6.00 17.6M
2021-06-21 5.66 5.92 5.61 5.90 7.2M
2021-06-18 5.69 5.72 5.66 5.70 1.8M
2021-06-17 5.72 5.74 5.67 5.69 1.7M
2021-06-16 5.73 5.74 5.68 5.72 1.5M
2021-06-15 5.75 5.77 5.70 5.71 2.2M
2021-06-11 5.81 5.82 5.75 5.75 1.8M
2021-06-10 5.77 5.82 5.75 5.80 1.7M
2021-06-09 5.76 5.79 5.73 5.77 2.3M
2021-06-08 5.80 5.81 5.75 5.78 1.5M
2021-06-07 5.81 5.85 5.75 5.78 3.6M
2021-06-04 5.80 5.87 5.80 5.82 3.2M
2021-06-03 5.92 6.04 5.88 5.90 5.8M
2021-06-02 5.79 5.87 5.74 5.80 3.3M
2021-06-01 5.83 5.83 5.76 5.79 2.3M
2021-05-31 5.85 5.85 5.77 5.82 2.7M
2021-05-28 5.87 5.89 5.82 5.84 2.2M
2021-05-27 5.90 5.93 5.87 5.88 1.9M
2021-05-26 5.84 5.90 5.84 5.88 1.9M
2021-05-25 5.84 5.86 5.81 5.85 2.5M
2021-05-24 5.88 5.88 5.81 5.83 1.5M
2021-05-21 5.90 5.98 5.84 5.86 2.9M
2021-05-20 5.81 5.94 5.75 5.93 3.8M
2021-05-19 5.88 5.88 5.82 5.84 1.7M
2021-05-18 5.89 5.89 5.84 5.86 1.4M
2021-05-17 5.90 5.92 5.85 5.89 1.9M
2021-05-14 5.89 5.91 5.85 5.90 2.3M
2021-05-13 5.88 5.93 5.86 5.87 1.8M
2021-05-12 5.90 5.90 5.83 5.90 1.7M
2021-05-11 5.88 5.91 5.82 5.89 1.6M
2021-05-10 5.95 5.95 5.84 5.88 3.2M
2021-05-07 5.88 5.95 5.74 5.90 6.1M
2021-05-06 5.68 5.72 5.65 5.66 2.5M
2021-04-30 5.76 5.78 5.68 5.68 2.6M
2021-04-29 5.72 5.77 5.70 5.76 1.7M
2021-04-28 5.70 5.78 5.67 5.72 2.3M
2021-04-27 5.85 5.85 5.67 5.70 6.0M
2021-04-26 5.94 5.95 5.80 5.85 4.6M
2021-04-23 6.04 6.04 5.92 5.94 4.9M
2021-04-22 6.08 6.08 6.03 6.04 2.1M
2021-04-21 6.07 6.08 6.02 6.04 2.6M
2021-04-20 6.10 6.18 6.09 6.09 2.9M
2021-04-19 6.07 6.13 6.05 6.11 3.6M
2021-04-16 6.02 6.13 5.99 6.09 2.7M
2021-04-15 6.07 6.07 5.97 6.01 3.0M
2021-04-14 6.03 6.06 6.01 6.06 1.8M
2021-04-13 6.03 6.06 6.01 6.03 2.0M
2021-04-12 6.14 6.14 6.01 6.03 3.5M
2021-04-09 6.15 6.18 6.11 6.12 2.8M
2021-04-08 6.22 6.23 6.15 6.18 2.5M
2021-04-07 6.14 6.22 6.10 6.21 3.0M
2021-04-06 6.24 6.25 6.14 6.15 4.4M
2021-04-02 6.28 6.28 6.23 6.25 2.7M
2021-04-01 6.27 6.28 6.22 6.27 2.4M
2021-03-31 6.24 6.27 6.21 6.26 1.7M
2021-03-30 6.30 6.30 6.20 6.24 3.1M
2021-03-29 6.37 6.38 6.28 6.30 2.7M
2021-03-26 6.25 6.33 6.24 6.31 2.4M
2021-03-25 6.33 6.35 6.21 6.25 4.1M
2021-03-24 6.43 6.44 6.30 6.33 5.3M
2021-03-23 6.41 6.46 6.36 6.43 5.1M
2021-03-22 6.39 6.43 6.33 6.39 5.0M
2021-03-19 6.27 6.45 6.25 6.39 6.7M
2021-03-18 6.32 6.33 6.26 6.32 3.7M
2021-03-17 6.32 6.33 6.26 6.30 3.3M
2021-03-16 6.32 6.32 6.24 6.31 5.1M
2021-03-15 6.18 6.35 6.16 6.27 6.0M
2021-03-12 6.07 6.25 6.03 6.20 7.2M
2021-03-11 6.00 6.09 5.97 6.08 2.8M
2021-03-10 6.11 6.13 5.98 6.00 4.2M
2021-03-09 6.18 6.23 5.97 6.09 6.1M
2021-03-08 6.25 6.26 6.14 6.15 4.4M
2021-03-05 6.18 6.25 6.15 6.22 3.5M
2021-03-04 6.18 6.30 6.14 6.21 6.4M
2021-03-03 6.21 6.23 6.13 6.22 4.7M
2021-03-02 6.25 6.27 6.16 6.20 3.5M
2021-03-01 6.15 6.23 6.08 6.23 4.2M
2021-02-26 6.27 6.27 6.11 6.12 7.2M
2021-02-25 6.38 6.42 6.30 6.33 7.1M
2021-02-24 6.28 6.49 6.25 6.42 11.0M
2021-02-23 6.42 6.44 6.25 6.28 9.0M
2021-02-22 6.48 6.52 6.38 6.46 12.2M
2021-02-19 6.31 6.44 6.23 6.44 9.4M
2021-02-18 6.32 6.36 6.25 6.31 8.1M
2021-02-10 6.19 6.32 6.10 6.27 7.8M
2021-02-09 6.18 6.33 6.18 6.23 9.9M
2021-02-08 6.17 6.27 5.97 6.16 10.0M
2021-02-05 6.49 6.55 6.16 6.17 16.2M
2021-02-04 6.70 6.80 6.32 6.49 22.7M
2021-02-03 6.83 7.03 6.70 6.74 19.9M
2021-02-02 7.05 7.26 6.90 6.92 24.6M
2021-02-01 6.83 7.13 6.77 7.10 26.5M
2021-01-29 6.70 6.94 6.48 6.92 25.3M
2021-01-28 6.89 7.12 6.66 6.67 22.3M
2021-01-27 6.85 7.10 6.76 7.02 28.7M
2021-01-26 6.57 6.95 6.44 6.94 32.1M
2021-01-25 6.81 7.22 6.63 6.70 39.9M
2021-01-22 6.61 6.82 6.57 6.76 28.9M
2021-01-21 6.51 6.65 6.42 6.57 13.2M
2021-01-20 6.49 6.54 6.38 6.53 11.6M
2021-01-19 6.51 6.67 6.44 6.54 14.6M
2021-01-18 6.32 6.59 6.27 6.55 15.1M
2021-01-15 6.28 6.38 6.21 6.33 12.4M
2021-01-14 6.43 6.64 6.36 6.39 19.5M
2021-01-13 6.31 6.53 6.25 6.50 22.7M
2021-01-12 6.36 6.36 6.15 6.31 14.1M
2021-01-11 6.13 6.39 6.13 6.34 20.0M
2021-01-08 6.15 6.19 6.04 6.12 7.5M
2021-01-07 6.24 6.30 6.07 6.11 11.2M
2021-01-06 6.27 6.35 6.14 6.22 11.8M
2021-01-05 6.20 6.38 6.15 6.31 15.6M
2021-01-04 6.18 6.30 6.14 6.25 13.8M