Fspg Hi-Tech A (000973)

000973
🏛️ China →
7.22
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 5.09 5.18 5.07 5.15 16.6M
2021-12-30 5.15 5.16 5.05 5.09 15.1M
2021-12-29 4.96 5.22 4.91 5.11 32.1M
2021-12-28 4.92 4.96 4.88 4.95 9.3M
2021-12-27 4.87 4.97 4.86 4.94 12.3M
2021-12-24 5.04 5.07 4.85 4.86 21.1M
2021-12-23 5.06 5.11 5.02 5.05 12.9M
2021-12-22 5.08 5.12 4.96 5.06 19.8M
2021-12-21 5.02 5.10 4.96 5.06 19.1M
2021-12-20 5.12 5.16 4.95 5.00 26.7M
2021-12-17 5.20 5.24 5.13 5.16 29.9M
2021-12-16 5.12 5.32 5.01 5.19 50.0M
2021-12-15 4.91 5.09 4.86 5.05 31.7M
2021-12-14 4.85 4.88 4.76 4.87 13.3M
2021-12-13 4.84 4.85 4.79 4.84 13.1M
2021-12-10 4.88 4.93 4.80 4.84 13.6M
2021-12-09 4.92 4.94 4.86 4.88 12.9M
2021-12-08 4.83 4.98 4.82 4.93 14.8M
2021-12-07 4.99 5.02 4.77 4.83 18.6M
2021-12-06 5.04 5.13 4.94 4.96 19.4M
2021-12-03 5.00 5.04 4.97 4.99 12.3M
2021-12-02 5.06 5.11 4.97 4.98 16.2M
2021-12-01 5.01 5.07 4.95 5.06 17.8M
2021-11-30 4.88 5.05 4.86 5.03 29.0M
2021-11-29 4.80 4.87 4.76 4.84 12.3M
2021-11-26 4.95 4.95 4.82 4.85 16.2M
2021-11-25 4.89 4.97 4.86 4.91 16.5M
2021-11-24 4.95 4.95 4.83 4.87 18.5M
2021-11-23 4.86 4.98 4.84 4.95 20.9M
2021-11-22 4.83 4.90 4.83 4.86 16.7M
2021-11-19 4.81 4.87 4.77 4.86 19.9M
2021-11-18 4.76 4.87 4.76 4.81 25.0M
2021-11-17 4.66 4.76 4.63 4.75 16.5M
2021-11-16 4.68 4.71 4.64 4.66 14.6M
2021-11-15 4.59 4.69 4.55 4.68 14.8M
2021-11-12 4.58 4.64 4.56 4.60 11.5M
2021-11-11 4.49 4.61 4.47 4.59 16.2M
2021-11-10 4.47 4.49 4.41 4.49 10.9M
2021-11-09 4.44 4.50 4.43 4.49 9.7M
2021-11-08 4.45 4.49 4.40 4.46 10.5M
2021-11-05 4.54 4.57 4.44 4.45 14.3M
2021-11-04 4.50 4.56 4.47 4.55 11.6M
2021-11-03 4.53 4.56 4.45 4.49 11.1M
2021-11-02 4.65 4.71 4.47 4.53 17.2M
2021-11-01 4.55 4.69 4.49 4.65 16.9M
2021-10-29 4.50 4.60 4.46 4.55 13.6M
2021-10-28 4.59 4.61 4.41 4.49 17.7M
2021-10-27 4.70 4.71 4.52 4.59 16.1M
2021-10-26 4.73 4.80 4.67 4.69 18.7M
2021-10-25 4.58 4.70 4.53 4.70 13.6M
2021-10-22 4.65 4.75 4.55 4.58 17.6M
2021-10-21 4.66 4.70 4.64 4.66 15.1M
2021-10-20 4.68 4.72 4.61 4.67 12.2M
2021-10-19 4.65 4.70 4.60 4.69 16.3M
2021-10-18 4.57 4.66 4.54 4.62 16.1M
2021-10-15 4.55 4.58 4.48 4.56 11.9M
2021-10-14 4.49 4.63 4.45 4.57 18.4M
2021-10-13 4.47 4.47 4.36 4.44 11.2M
2021-10-12 4.58 4.61 4.39 4.45 18.7M
2021-10-11 4.69 4.69 4.55 4.58 13.8M
2021-10-08 4.60 4.67 4.57 4.65 18.0M
2021-09-30 4.51 4.57 4.46 4.54 18.2M
2021-09-29 4.64 4.68 4.46 4.47 24.2M
2021-09-28 4.66 4.74 4.61 4.68 20.3M
2021-09-27 5.06 5.12 4.63 4.68 37.0M
2021-09-24 5.38 5.40 5.02 5.05 40.3M
2021-09-23 5.47 5.59 5.36 5.39 31.1M
2021-09-22 5.42 5.59 5.35 5.47 30.3M
2021-09-17 5.56 5.71 5.35 5.54 43.1M
2021-09-16 5.80 5.85 5.55 5.58 53.9M
2021-09-15 5.40 5.79 5.38 5.78 75.0M
2021-09-14 5.81 5.81 5.50 5.55 90.7M
2021-09-13 5.78 5.79 5.52 5.79 54.7M
2021-09-10 5.33 5.36 5.22 5.26 22.2M
2021-09-09 5.34 5.39 5.30 5.32 20.0M
2021-09-08 5.32 5.40 5.25 5.35 34.5M
2021-09-07 5.20 5.30 5.16 5.29 23.8M
2021-09-06 5.22 5.28 5.11 5.17 31.9M
2021-09-03 5.00 5.44 4.96 5.23 69.7M
2021-09-02 4.78 5.02 4.75 4.95 24.2M
2021-09-01 5.14 5.21 4.83 4.84 35.1M
2021-08-31 5.10 5.13 4.98 5.09 23.3M
2021-08-30 5.16 5.21 5.09 5.14 22.8M
2021-08-27 5.20 5.20 5.05 5.14 24.2M
2021-08-26 5.22 5.28 5.12 5.19 38.3M
2021-08-25 4.86 5.24 4.84 5.21 46.3M
2021-08-24 4.93 4.97 4.85 4.87 14.6M
2021-08-23 4.85 4.95 4.85 4.91 15.6M
2021-08-20 4.86 4.90 4.77 4.83 11.7M
2021-08-19 5.00 5.00 4.76 4.89 21.3M
2021-08-18 4.89 5.07 4.86 5.02 20.7M
2021-08-17 4.99 5.07 4.86 4.89 22.1M
2021-08-16 5.12 5.16 4.96 4.99 23.0M
2021-08-13 5.11 5.17 5.07 5.16 23.0M
2021-08-12 5.05 5.16 5.00 5.13 32.4M
2021-08-11 4.86 5.06 4.81 5.04 35.7M
2021-08-10 4.85 4.91 4.80 4.86 15.1M
2021-08-09 4.93 4.97 4.82 4.86 19.2M
2021-08-06 4.91 5.02 4.85 4.94 24.7M
2021-08-05 4.91 4.94 4.83 4.90 19.0M
2021-08-04 4.76 4.96 4.75 4.92 25.6M
2021-08-03 4.77 4.87 4.75 4.79 18.8M
2021-08-02 4.68 4.86 4.62 4.82 20.2M
2021-07-30 4.68 4.71 4.59 4.69 19.8M
2021-07-29 4.45 4.73 4.44 4.66 25.5M
2021-07-28 4.66 4.68 4.37 4.38 25.1M
2021-07-27 4.76 4.95 4.61 4.62 27.7M
2021-07-26 4.81 4.86 4.63 4.70 23.8M
2021-07-23 4.85 4.89 4.74 4.83 27.0M
2021-07-22 4.79 4.92 4.76 4.87 29.7M
2021-07-21 4.77 4.87 4.71 4.79 27.6M
2021-07-20 4.67 4.77 4.63 4.74 20.3M
2021-07-19 4.73 4.86 4.68 4.73 29.5M
2021-07-16 4.66 4.90 4.63 4.76 38.3M
2021-07-15 4.71 4.77 4.57 4.69 34.8M
2021-07-14 4.56 4.98 4.53 4.77 61.6M
2021-07-13 4.66 4.66 4.55 4.58 25.3M
2021-07-12 4.70 4.70 4.53 4.58 34.9M
2021-07-09 4.44 4.65 4.42 4.65 47.4M
2021-07-08 4.39 4.55 4.38 4.50 41.8M
2021-07-07 4.20 4.51 4.16 4.42 36.1M
2021-07-06 4.18 4.24 4.16 4.22 7.8M
2021-07-05 4.15 4.20 4.13 4.17 6.9M
2021-07-02 4.21 4.23 4.15 4.16 6.4M
2021-07-01 4.33 4.33 4.22 4.22 7.8M
2021-06-30 4.26 4.33 4.25 4.32 5.6M
2021-06-29 4.35 4.36 4.23 4.25 8.0M
2021-06-28 4.32 4.40 4.31 4.35 8.8M
2021-06-25 4.27 4.34 4.21 4.32 10.2M
2021-06-24 4.29 4.30 4.22 4.24 6.8M
2021-06-23 4.35 4.35 4.28 4.30 7.9M
2021-06-22 4.28 4.37 4.27 4.34 10.8M
2021-06-21 4.28 4.31 4.25 4.28 6.9M
2021-06-18 4.23 4.28 4.19 4.28 7.0M
2021-06-17 4.22 4.26 4.19 4.26 6.5M
2021-06-16 4.25 4.28 4.22 4.23 6.6M
2021-06-15 4.27 4.31 4.24 4.26 7.2M
2021-06-11 4.34 4.39 4.27 4.29 10.6M
2021-06-10 4.41 4.42 4.30 4.37 11.1M
2021-06-09 4.38 4.44 4.37 4.42 9.8M
2021-06-08 4.41 4.48 4.35 4.39 15.7M
2021-06-07 4.45 4.59 4.41 4.45 22.5M
2021-06-04 4.32 4.60 4.32 4.46 31.9M
2021-06-03 4.40 4.47 4.33 4.34 16.2M
2021-06-02 4.40 4.54 4.38 4.42 21.4M
2021-06-01 4.38 4.41 4.35 4.39 10.7M
2021-05-31 4.29 4.44 4.28 4.39 17.7M
2021-05-28 4.31 4.33 4.27 4.30 12.8M
2021-05-27 4.23 4.36 4.21 4.34 23.1M
2021-05-26 4.22 4.25 4.19 4.24 9.2M
2021-05-25 4.20 4.23 4.18 4.21 7.2M
2021-05-24 4.17 4.21 4.13 4.21 5.4M
2021-05-21 4.13 4.18 4.13 4.16 3.4M
2021-05-20 4.19 4.19 4.15 4.15 5.2M
2021-05-19 4.20 4.21 4.15 4.19 5.7M
2021-05-18 4.18 4.22 4.16 4.21 5.2M
2021-05-17 4.27 4.27 4.18 4.19 9.8M
2021-05-14 4.20 4.29 4.18 4.27 15.6M
2021-05-13 4.23 4.25 4.17 4.18 8.4M
2021-05-12 4.20 4.25 4.18 4.24 9.0M
2021-05-11 4.22 4.22 4.16 4.22 8.8M
2021-05-10 4.11 4.20 4.08 4.20 10.1M
2021-05-07 4.11 4.17 4.09 4.12 5.9M
2021-05-06 4.06 4.12 4.05 4.11 6.4M
2021-04-30 4.17 4.18 4.05 4.05 9.2M
2021-04-29 4.14 4.18 4.12 4.16 7.3M
2021-04-28 4.09 4.16 4.09 4.15 5.7M
2021-04-27 4.14 4.14 4.06 4.10 5.8M
2021-04-26 4.13 4.17 4.11 4.14 5.3M
2021-04-23 4.21 4.21 4.11 4.12 5.8M
2021-04-22 4.15 4.23 4.14 4.20 6.2M
2021-04-21 4.15 4.17 4.10 4.15 4.7M
2021-04-20 4.21 4.21 4.14 4.15 8.0M
2021-04-19 4.19 4.21 4.15 4.21 10.7M
2021-04-16 4.12 4.19 4.10 4.18 9.2M
2021-04-15 4.12 4.14 4.07 4.11 7.2M
2021-04-14 4.01 4.20 3.99 4.13 14.7M
2021-04-13 4.05 4.06 3.99 4.00 5.9M
2021-04-12 4.05 4.07 4.01 4.02 5.2M
2021-04-09 4.03 4.06 4.02 4.04 4.8M
2021-04-08 4.10 4.10 4.03 4.03 5.5M
2021-04-07 4.06 4.09 4.03 4.09 5.8M
2021-04-06 4.03 4.07 4.02 4.05 4.9M
2021-04-02 4.01 4.05 3.99 4.03 5.9M
2021-04-01 4.04 4.05 3.99 4.02 6.0M
2021-03-31 4.03 4.05 4.00 4.03 5.2M
2021-03-30 4.10 4.11 4.01 4.03 7.8M
2021-03-29 4.20 4.20 4.11 4.11 6.5M
2021-03-26 4.17 4.23 4.13 4.17 12.0M
2021-03-25 4.13 4.19 4.11 4.17 5.6M
2021-03-24 4.17 4.17 4.12 4.13 5.4M
2021-03-23 4.18 4.21 4.15 4.19 7.8M
2021-03-22 4.15 4.20 4.13 4.20 8.9M
2021-03-19 4.14 4.18 4.10 4.12 6.1M
2021-03-18 4.20 4.20 4.14 4.15 6.7M
2021-03-17 4.19 4.20 4.14 4.18 6.9M
2021-03-16 4.11 4.19 4.10 4.18 7.9M
2021-03-15 4.10 4.14 4.07 4.12 5.7M
2021-03-12 4.08 4.12 4.03 4.10 6.2M
2021-03-11 3.98 4.08 3.98 4.08 4.9M
2021-03-10 4.06 4.09 3.98 3.99 5.2M
2021-03-09 4.14 4.15 3.98 4.06 7.6M
2021-03-08 4.17 4.20 4.13 4.14 6.9M
2021-03-05 4.10 4.18 4.08 4.14 5.8M
2021-03-04 4.19 4.19 4.07 4.09 6.2M
2021-03-03 4.11 4.17 4.08 4.16 6.4M
2021-03-02 4.12 4.13 4.05 4.09 4.9M
2021-03-01 4.06 4.12 4.05 4.12 5.3M
2021-02-26 4.05 4.06 3.98 4.05 5.2M
2021-02-25 4.11 4.15 4.06 4.08 5.6M
2021-02-24 4.12 4.16 4.06 4.08 6.7M
2021-02-23 4.16 4.19 4.08 4.12 7.3M
2021-02-22 4.12 4.25 4.12 4.15 12.6M
2021-02-19 3.95 4.12 3.93 4.11 9.7M
2021-02-18 3.91 3.99 3.91 3.97 7.2M
2021-02-10 3.85 3.88 3.81 3.87 4.7M
2021-02-09 3.76 3.86 3.76 3.85 6.1M
2021-02-08 3.73 3.79 3.70 3.74 4.4M
2021-02-05 3.84 3.85 3.70 3.73 6.4M
2021-02-04 3.95 3.96 3.75 3.79 9.8M
2021-02-03 4.05 4.06 3.95 3.95 5.7M
2021-02-02 4.05 4.06 4.00 4.06 4.4M
2021-02-01 4.02 4.09 3.98 4.05 5.9M
2021-01-29 4.19 4.20 4.01 4.02 9.0M
2021-01-28 4.20 4.23 4.17 4.17 5.2M
2021-01-27 4.22 4.25 4.20 4.23 5.1M
2021-01-26 4.25 4.29 4.19 4.20 7.8M
2021-01-25 4.30 4.43 4.27 4.29 13.5M
2021-01-22 4.32 4.32 4.23 4.23 7.2M
2021-01-21 4.29 4.36 4.26 4.32 8.4M
2021-01-20 4.30 4.33 4.25 4.28 7.4M
2021-01-19 4.28 4.39 4.25 4.32 9.2M
2021-01-18 4.29 4.39 4.26 4.32 9.5M
2021-01-15 4.21 4.35 4.18 4.33 11.5M
2021-01-14 4.13 4.24 4.13 4.18 7.5M
2021-01-13 4.41 4.41 4.12 4.17 19.6M
2021-01-12 4.40 4.47 4.33 4.42 8.0M
2021-01-11 4.54 4.55 4.32 4.40 16.6M
2021-01-08 4.52 4.59 4.44 4.53 11.5M
2021-01-07 4.73 4.75 4.46 4.50 18.9M
2021-01-06 4.83 4.83 4.69 4.74 13.1M
2021-01-05 4.82 4.87 4.75 4.79 19.9M
2021-01-04 4.64 5.06 4.61 4.84 34.0M