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
2023-12-29 6.50 6.66 6.45 6.65 17.0M
2023-12-28 6.52 6.55 6.40 6.48 16.1M
2023-12-27 6.49 6.57 6.45 6.55 14.1M
2023-12-26 6.60 6.62 6.43 6.48 10.4M
2023-12-25 6.59 6.64 6.50 6.59 8.5M
2023-12-22 6.68 6.73 6.51 6.54 15.9M
2023-12-21 6.51 6.59 6.43 6.58 12.6M
2023-12-20 6.66 6.69 6.53 6.53 11.8M
2023-12-19 6.65 6.69 6.59 6.65 13.9M
2023-12-18 6.66 6.89 6.62 6.66 25.1M
2023-12-15 6.80 6.81 6.65 6.69 14.6M
2023-12-14 6.84 6.89 6.75 6.79 13.5M
2023-12-13 6.88 6.95 6.80 6.84 12.7M
2023-12-12 6.87 6.97 6.81 6.93 12.9M
2023-12-11 6.78 6.90 6.67 6.87 18.0M
2023-12-08 6.93 7.05 6.83 6.85 19.5M
2023-12-07 6.97 7.05 6.87 6.90 21.0M
2023-12-06 6.88 7.01 6.81 6.87 19.9M
2023-12-05 7.15 7.16 6.90 6.92 31.3M
2023-12-04 7.33 7.34 7.16 7.17 19.1M
2023-12-01 7.18 7.33 7.15 7.27 21.5M
2023-11-30 7.40 7.51 7.15 7.23 30.0M
2023-11-29 7.37 7.65 7.35 7.40 46.5M
2023-11-28 7.26 7.54 7.21 7.37 31.2M
2023-11-27 7.18 7.41 7.16 7.29 23.4M
2023-11-24 7.31 7.32 7.15 7.18 20.5M
2023-11-23 7.19 7.34 7.18 7.27 24.2M
2023-11-22 7.29 7.41 7.18 7.18 35.0M
2023-11-21 7.40 7.60 7.40 7.42 35.6M
2023-11-20 7.55 7.60 7.41 7.42 38.5M
2023-11-17 7.54 7.62 7.43 7.55 33.0M
2023-11-16 7.71 7.75 7.52 7.54 50.8M
2023-11-15 7.56 7.88 7.33 7.71 81.7M
2023-11-14 7.20 7.52 7.15 7.52 67.1M
2023-11-13 7.12 7.25 7.04 7.23 29.7M
2023-11-10 7.13 7.20 7.07 7.11 29.8M
2023-11-09 7.41 7.43 7.07 7.13 56.4M
2023-11-08 7.53 7.55 7.26 7.40 53.6M
2023-11-07 7.55 7.71 7.47 7.50 63.5M
2023-11-06 7.35 7.66 7.33 7.61 65.5M
2023-11-03 7.21 7.47 7.18 7.31 53.9M
2023-11-02 7.61 7.89 7.25 7.29 81.6M
2023-11-01 7.50 7.99 7.18 7.85 108.1M
2023-10-31 7.76 7.94 7.50 7.63 93.4M
2023-10-30 8.00 8.15 7.78 7.88 102.7M
2023-10-27 8.50 9.14 8.09 8.23 173.3M
2023-10-26 7.41 8.34 7.36 8.34 137.9M
2023-10-25 7.26 7.95 7.12 7.58 125.6M
2023-10-24 7.36 7.98 6.91 7.56 152.3M
2023-10-23 6.53 7.26 6.52 7.26 71.2M
2023-10-20 6.76 7.15 6.59 6.60 65.8M
2023-10-19 6.89 7.30 6.72 6.98 90.2M
2023-10-18 6.56 7.34 6.46 6.97 100.4M
2023-10-17 6.82 6.88 6.53 6.68 84.1M
2023-10-16 6.51 7.24 6.50 7.00 126.5M
2023-10-13 6.45 6.79 6.28 6.58 87.7M
2023-10-12 7.04 7.04 6.46 6.81 131.3M
2023-10-11 6.40 6.40 6.40 6.40 27.1M
2023-10-10 5.77 6.05 5.72 5.82 38.5M
2023-10-09 5.57 5.62 5.49 5.58 9.4M
2023-09-28 5.51 5.58 5.48 5.57 4.7M
2023-09-27 5.48 5.54 5.45 5.47 5.5M
2023-09-26 5.52 5.54 5.48 5.50 5.3M
2023-09-25 5.57 5.58 5.49 5.52 5.9M
2023-09-22 5.49 5.57 5.44 5.55 6.8M
2023-09-21 5.50 5.54 5.45 5.49 7.0M
2023-09-20 5.52 5.54 5.43 5.51 10.9M
2023-09-19 5.54 5.80 5.51 5.54 12.9M
2023-09-18 5.53 5.59 5.50 5.58 4.8M
2023-09-15 5.59 5.62 5.52 5.57 4.6M
2023-09-14 5.61 5.62 5.53 5.58 4.8M
2023-09-13 5.64 5.68 5.57 5.59 5.4M
2023-09-12 5.57 5.66 5.55 5.64 8.1M
2023-09-11 5.52 5.65 5.51 5.58 8.1M
2023-09-08 5.51 5.54 5.46 5.50 3.4M
2023-09-07 5.56 5.56 5.49 5.52 7.0M
2023-09-06 5.46 5.55 5.44 5.54 5.8M
2023-09-05 5.44 5.53 5.42 5.51 7.3M
2023-09-04 5.34 5.47 5.32 5.46 6.6M
2023-09-01 5.38 5.41 5.29 5.32 7.3M
2023-08-31 5.33 5.41 5.31 5.37 8.8M
2023-08-30 5.31 5.37 5.28 5.31 8.6M
2023-08-29 5.32 5.36 5.25 5.26 8.9M
2023-08-28 5.40 5.48 5.31 5.34 10.4M
2023-08-25 5.27 5.34 5.15 5.17 6.0M
2023-08-24 5.31 5.32 5.24 5.24 3.8M
2023-08-23 5.34 5.37 5.28 5.28 4.2M
2023-08-22 5.34 5.45 5.25 5.33 4.8M
2023-08-21 5.38 5.42 5.28 5.28 4.6M
2023-08-18 5.43 5.48 5.36 5.36 4.6M
2023-08-17 5.42 5.46 5.36 5.45 3.9M
2023-08-16 5.52 5.55 5.41 5.41 4.9M
2023-08-15 5.57 5.59 5.51 5.55 5.0M
2023-08-14 5.50 5.56 5.42 5.54 5.1M
2023-08-11 5.60 5.62 5.49 5.49 5.9M
2023-08-10 5.58 5.60 5.54 5.58 4.0M
2023-08-09 5.64 5.65 5.56 5.59 4.6M
2023-08-08 5.66 5.69 5.63 5.65 4.6M
2023-08-07 5.66 5.69 5.63 5.64 4.6M
2023-08-04 5.69 5.71 5.65 5.67 5.2M
2023-08-03 5.70 5.70 5.63 5.68 4.2M
2023-08-02 5.68 5.72 5.63 5.71 6.4M
2023-08-01 5.60 5.70 5.59 5.68 10.5M
2023-07-31 5.51 5.61 5.51 5.59 7.3M
2023-07-28 5.48 5.57 5.42 5.52 7.4M
2023-07-27 5.55 5.58 5.48 5.49 4.6M
2023-07-26 5.61 5.62 5.53 5.54 3.7M
2023-07-25 5.53 5.63 5.49 5.61 7.1M
2023-07-24 5.45 5.54 5.42 5.49 5.8M
2023-07-21 5.51 5.54 5.43 5.45 5.5M
2023-07-20 5.62 5.64 5.50 5.53 5.7M
2023-07-19 5.64 5.66 5.60 5.62 3.5M
2023-07-18 5.60 5.67 5.53 5.63 5.9M
2023-07-17 5.60 5.65 5.51 5.61 6.2M
2023-07-14 5.64 5.67 5.59 5.61 4.6M
2023-07-13 5.61 5.66 5.60 5.64 4.7M
2023-07-12 5.68 5.68 5.56 5.57 4.7M
2023-07-11 5.57 5.68 5.55 5.66 6.8M
2023-07-10 5.61 5.64 5.55 5.58 4.1M
2023-07-07 5.59 5.64 5.53 5.60 5.5M
2023-07-06 5.55 5.63 5.53 5.59 4.4M
2023-07-05 5.66 5.68 5.54 5.57 5.6M
2023-07-04 5.64 5.69 5.60 5.62 8.5M
2023-07-03 5.70 5.75 5.65 5.69 6.9M
2023-06-30 5.79 5.80 5.70 5.71 5.8M
2023-06-29 5.66 5.80 5.66 5.75 5.7M
2023-06-28 5.70 5.73 5.61 5.68 4.5M
2023-06-27 5.57 5.73 5.55 5.70 7.8M
2023-06-26 5.66 5.67 5.55 5.56 6.3M
2023-06-21 5.63 5.67 5.59 5.61 5.6M
2023-06-20 5.66 5.68 5.59 5.64 6.1M
2023-06-19 5.62 5.67 5.61 5.66 6.7M
2023-06-16 5.58 5.67 5.54 5.66 11.7M
2023-06-15 5.56 5.57 5.52 5.53 5.8M
2023-06-14 5.60 5.60 5.46 5.53 11.7M
2023-06-13 5.50 5.64 5.46 5.50 18.5M
2023-06-12 5.25 5.34 5.20 5.32 3.8M
2023-06-09 5.30 5.31 5.25 5.25 3.3M
2023-06-08 5.29 5.32 5.26 5.30 3.0M
2023-06-07 5.30 5.35 5.26 5.32 2.9M
2023-06-06 5.51 5.51 5.30 5.31 6.0M
2023-06-05 5.48 5.50 5.43 5.50 5.6M
2023-06-02 5.37 5.45 5.33 5.42 4.8M
2023-06-01 5.29 5.39 5.29 5.34 3.3M
2023-05-31 5.36 5.36 5.28 5.31 2.8M
2023-05-30 5.34 5.37 5.27 5.35 3.4M
2023-05-29 5.41 5.44 5.34 5.34 4.0M
2023-05-26 5.34 5.42 5.33 5.42 3.3M
2023-05-25 5.41 5.41 5.30 5.36 3.4M
2023-05-24 5.36 5.42 5.32 5.39 3.8M
2023-05-23 5.42 5.44 5.37 5.37 4.9M
2023-05-22 5.44 5.48 5.41 5.42 4.0M
2023-05-19 5.45 5.47 5.40 5.43 4.5M
2023-05-18 5.42 5.45 5.39 5.45 5.3M
2023-05-17 5.36 5.42 5.35 5.42 4.3M
2023-05-16 5.37 5.40 5.33 5.37 4.2M
2023-05-15 5.34 5.37 5.28 5.36 4.0M
2023-05-12 5.32 5.37 5.30 5.30 3.9M
2023-05-11 5.34 5.36 5.30 5.34 3.8M
2023-05-10 5.30 5.33 5.25 5.32 3.8M
2023-05-09 5.30 5.36 5.25 5.27 4.9M
2023-05-08 5.28 5.31 5.25 5.30 3.6M
2023-05-05 5.30 5.33 5.20 5.25 4.6M
2023-05-04 5.18 5.36 5.18 5.31 6.0M
2023-04-28 5.18 5.25 5.17 5.24 3.6M
2023-04-27 5.13 5.20 5.10 5.17 4.2M
2023-04-26 5.10 5.16 5.06 5.13 5.4M
2023-04-25 5.10 5.13 5.01 5.11 7.0M
2023-04-24 5.10 5.18 5.06 5.09 8.0M
2023-04-21 5.28 5.29 5.09 5.10 8.1M
2023-04-20 5.25 5.28 5.19 5.28 5.0M
2023-04-19 5.32 5.32 5.23 5.24 5.7M
2023-04-18 5.35 5.37 5.30 5.33 3.4M
2023-04-17 5.31 5.35 5.28 5.35 5.5M
2023-04-14 5.36 5.42 5.28 5.31 7.8M
2023-04-13 5.55 5.55 5.34 5.36 11.4M
2023-04-12 5.61 5.61 5.52 5.56 4.5M
2023-04-11 5.53 5.65 5.49 5.57 7.1M
2023-04-10 5.67 5.68 5.50 5.54 10.1M
2023-04-07 5.72 5.74 5.65 5.68 9.6M
2023-04-06 5.75 5.85 5.71 5.72 9.1M
2023-04-04 5.76 5.86 5.72 5.78 9.8M
2023-04-03 5.73 5.80 5.71 5.78 12.1M
2023-03-31 5.67 5.72 5.58 5.69 9.7M
2023-03-30 5.54 5.72 5.52 5.67 15.5M
2023-03-29 5.50 5.55 5.46 5.54 5.9M
2023-03-28 5.60 5.61 5.47 5.49 5.0M
2023-03-27 5.55 5.59 5.47 5.58 5.3M
2023-03-24 5.60 5.60 5.52 5.55 4.7M
2023-03-23 5.60 5.61 5.55 5.60 4.7M
2023-03-22 5.56 5.62 5.56 5.62 4.5M
2023-03-21 5.51 5.58 5.49 5.58 4.5M
2023-03-20 5.45 5.54 5.43 5.52 5.7M
2023-03-17 5.45 5.52 5.43 5.45 6.5M
2023-03-16 5.51 5.56 5.42 5.43 7.4M
2023-03-15 5.47 5.59 5.47 5.57 5.6M
2023-03-14 5.62 5.62 5.40 5.46 9.1M
2023-03-13 5.58 5.62 5.51 5.62 6.9M
2023-03-10 5.70 5.70 5.58 5.60 8.5M
2023-03-09 5.82 5.82 5.69 5.72 8.1M
2023-03-08 5.76 5.84 5.73 5.81 6.6M
2023-03-07 5.99 6.00 5.78 5.80 19.3M
2023-03-06 5.81 5.99 5.79 5.99 21.9M
2023-03-03 5.82 5.83 5.74 5.79 7.5M
2023-03-02 5.74 5.85 5.72 5.82 11.2M
2023-03-01 5.70 5.74 5.67 5.74 5.8M
2023-02-28 5.69 5.72 5.62 5.70 5.9M
2023-02-27 5.73 5.74 5.65 5.67 8.7M
2023-02-24 5.81 5.81 5.71 5.75 4.6M
2023-02-23 5.83 5.83 5.73 5.78 8.0M
2023-02-22 5.81 5.85 5.77 5.84 9.8M
2023-02-21 5.83 5.84 5.70 5.82 10.4M
2023-02-20 5.67 5.78 5.65 5.77 9.4M
2023-02-17 5.72 5.78 5.66 5.67 11.8M
2023-02-16 5.88 5.91 5.63 5.70 20.8M
2023-02-15 5.88 5.96 5.87 5.88 15.0M
2023-02-14 5.85 6.04 5.83 5.90 26.3M
2023-02-13 5.84 5.87 5.76 5.82 14.7M
2023-02-10 5.75 5.90 5.75 5.84 29.2M
2023-02-09 5.70 5.76 5.66 5.75 15.0M
2023-02-08 5.78 5.79 5.69 5.69 17.9M
2023-02-07 5.68 5.77 5.65 5.73 19.5M
2023-02-06 5.80 5.80 5.63 5.67 19.3M
2023-02-03 5.90 5.92 5.72 5.78 27.8M
2023-02-02 5.78 5.95 5.67 5.85 48.2M
2023-02-01 5.69 5.85 5.60 5.83 75.1M
2023-01-31 5.21 5.74 5.17 5.74 39.8M
2023-01-30 5.21 5.25 5.19 5.22 8.3M
2023-01-20 5.13 5.18 5.12 5.17 5.8M
2023-01-19 5.10 5.14 5.09 5.14 4.3M
2023-01-18 5.10 5.15 5.08 5.12 5.1M
2023-01-17 5.12 5.12 5.06 5.07 5.3M
2023-01-16 5.03 5.14 5.01 5.12 9.6M
2023-01-13 5.00 5.03 4.97 5.03 4.8M
2023-01-12 5.01 5.03 4.97 5.00 3.3M
2023-01-11 5.00 5.06 4.99 5.01 3.9M
2023-01-10 5.08 5.08 5.01 5.02 4.3M
2023-01-09 5.04 5.08 5.04 5.05 5.3M
2023-01-06 5.01 5.09 5.01 5.04 7.0M
2023-01-05 5.02 5.04 4.98 5.03 5.9M
2023-01-04 5.01 5.04 4.94 4.99 8.2M
2023-01-03 4.95 4.99 4.88 4.98 6.7M