Toyou Feiji Electronics (300302)

300302
🏛️ China →
19.83
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 10.34 10.43 10.20 10.29 8.3M
2021-12-30 9.91 10.44 9.81 10.27 12.9M
2021-12-29 9.73 10.15 9.73 9.96 11.6M
2021-12-28 9.54 9.73 9.51 9.69 3.4M
2021-12-27 9.41 9.57 9.33 9.52 2.7M
2021-12-24 9.83 9.85 9.41 9.42 5.6M
2021-12-23 9.88 9.95 9.70 9.71 4.6M
2021-12-22 9.87 10.05 9.85 9.88 3.7M
2021-12-21 9.69 9.96 9.69 9.92 4.6M
2021-12-20 9.96 10.08 9.67 9.67 6.6M
2021-12-17 10.23 10.24 9.98 9.98 7.7M
2021-12-16 10.15 10.30 10.13 10.23 4.7M
2021-12-15 10.27 10.37 10.13 10.13 5.7M
2021-12-14 10.26 10.35 10.13 10.30 5.4M
2021-12-13 10.21 10.32 10.12 10.18 4.8M
2021-12-10 10.36 10.47 10.22 10.25 7.5M
2021-12-09 10.53 10.67 10.35 10.39 12.7M
2021-12-08 10.10 10.43 9.87 10.36 12.0M
2021-12-07 10.25 10.44 10.10 10.19 8.4M
2021-12-06 10.43 10.45 10.10 10.17 12.6M
2021-12-03 10.09 10.66 10.01 10.46 16.4M
2021-12-02 10.33 10.38 10.02 10.03 9.7M
2021-12-01 10.19 10.54 10.19 10.42 13.8M
2021-11-30 9.89 10.26 9.66 10.03 8.2M
2021-11-29 9.91 10.04 9.80 9.86 5.2M
2021-11-26 10.12 10.29 9.91 10.10 5.3M
2021-11-25 10.42 10.42 10.03 10.11 6.7M
2021-11-24 10.07 10.45 9.96 10.29 8.9M
2021-11-23 10.08 10.10 9.95 10.05 3.8M
2021-11-22 10.05 10.13 9.92 10.04 5.1M
2021-11-19 9.79 10.20 9.73 10.03 7.5M
2021-11-18 10.02 10.15 9.76 9.79 6.0M
2021-11-17 9.97 10.06 9.90 10.02 6.0M
2021-11-16 10.20 10.34 9.98 10.01 10.0M
2021-11-15 9.80 10.25 9.80 10.20 10.2M
2021-11-12 9.72 9.84 9.60 9.78 6.3M
2021-11-11 9.74 9.90 9.63 9.77 7.8M
2021-11-10 9.62 9.63 9.47 9.57 4.8M
2021-11-09 9.20 9.62 9.20 9.48 6.2M
2021-11-08 9.30 9.30 9.15 9.24 3.0M
2021-11-05 9.18 9.44 9.13 9.33 5.2M
2021-11-04 9.09 9.18 9.07 9.17 3.2M
2021-11-03 9.00 9.14 8.98 9.09 2.5M
2021-11-02 9.12 9.20 8.84 8.96 3.8M
2021-11-01 8.94 9.17 8.86 9.07 4.0M
2021-10-29 8.74 9.13 8.74 8.96 3.8M
2021-10-28 8.83 8.91 8.69 8.73 3.1M
2021-10-27 9.00 9.00 8.74 8.86 3.3M
2021-10-26 9.26 9.29 9.01 9.01 4.5M
2021-10-25 9.36 9.38 9.23 9.29 2.0M
2021-10-22 9.29 9.33 9.22 9.28 2.4M
2021-10-21 9.50 9.51 9.23 9.23 4.0M
2021-10-20 9.52 9.65 9.48 9.52 3.7M
2021-10-19 9.32 9.51 9.32 9.43 2.4M
2021-10-18 9.53 9.53 9.27 9.40 3.1M
2021-10-15 9.52 9.60 9.46 9.50 2.4M
2021-10-14 9.56 9.58 9.39 9.52 2.4M
2021-10-13 9.49 9.60 9.41 9.55 2.2M
2021-10-12 9.76 9.76 9.34 9.49 4.0M
2021-10-11 9.68 9.86 9.56 9.78 3.4M
2021-10-08 9.50 9.80 9.49 9.68 3.6M
2021-09-30 9.31 9.46 9.31 9.40 2.3M
2021-09-29 9.66 9.71 9.21 9.30 5.0M
2021-09-28 9.69 9.79 9.62 9.72 2.6M
2021-09-27 10.41 10.47 9.61 9.71 9.5M
2021-09-24 10.53 10.65 10.34 10.38 5.4M
2021-09-23 10.45 10.59 10.40 10.52 4.3M
2021-09-22 10.35 10.49 10.34 10.42 3.5M
2021-09-17 10.75 10.75 10.38 10.58 6.9M
2021-09-16 10.56 10.77 10.50 10.77 9.3M
2021-09-15 10.48 10.56 10.32 10.51 5.4M
2021-09-14 10.44 10.66 10.40 10.47 8.1M
2021-09-13 10.69 10.69 10.32 10.39 10.6M
2021-09-10 10.66 10.75 10.61 10.73 7.5M
2021-09-09 11.05 11.07 10.63 10.65 14.5M
2021-09-08 11.36 11.44 10.93 11.10 19.1M
2021-09-07 11.90 12.09 11.52 11.57 19.2M
2021-09-06 11.42 11.63 11.18 11.60 9.9M
2021-09-03 11.48 11.80 11.39 11.53 13.2M
2021-09-02 11.54 11.54 11.27 11.37 9.8M
2021-09-01 11.45 11.64 11.12 11.59 13.0M
2021-08-31 12.00 12.01 11.23 11.41 23.2M
2021-08-30 11.95 12.49 11.85 12.12 24.1M
2021-08-27 12.99 13.14 12.35 12.35 29.6M
2021-08-26 13.86 14.15 13.06 13.23 33.9M
2021-08-25 13.89 14.06 13.44 13.87 36.7M
2021-08-24 13.00 14.20 12.85 14.20 51.8M
2021-08-23 13.45 14.27 12.81 13.10 52.9M
2021-08-20 12.65 13.35 12.45 13.30 39.4M
2021-08-19 12.01 13.00 11.87 12.79 38.5M
2021-08-18 12.08 12.58 11.93 12.15 23.5M
2021-08-17 11.71 12.68 11.36 12.19 31.0M
2021-08-16 12.18 12.19 11.50 11.75 14.1M
2021-08-13 11.99 12.23 11.84 12.07 16.0M
2021-08-12 11.97 12.45 11.90 12.06 23.5M
2021-08-11 11.92 12.33 11.67 11.92 22.2M
2021-08-10 11.25 11.96 11.18 11.93 24.9M
2021-08-09 11.52 11.85 11.29 11.36 15.2M
2021-08-06 11.30 11.49 11.15 11.49 14.3M
2021-08-05 11.54 11.60 11.15 11.24 15.2M
2021-08-04 11.37 11.87 11.37 11.55 21.2M
2021-08-03 11.20 11.98 11.10 11.52 30.8M
2021-08-02 11.13 11.30 10.88 11.27 17.1M
2021-07-30 10.70 11.18 10.58 11.06 18.1M
2021-07-29 10.37 10.83 10.30 10.49 15.2M
2021-07-28 10.92 11.03 10.13 10.17 19.5M
2021-07-27 10.90 11.48 10.53 11.02 27.7M
2021-07-26 10.76 11.06 10.46 10.90 13.3M
2021-07-23 11.27 11.27 10.75 10.76 18.8M
2021-07-22 11.01 11.50 10.90 11.33 20.0M
2021-07-21 11.09 11.24 10.92 11.03 16.1M
2021-07-20 10.78 11.20 10.62 11.15 20.0M
2021-07-19 10.73 10.92 10.24 10.91 16.9M
2021-07-16 10.67 10.92 10.53 10.78 13.7M
2021-07-15 10.75 11.03 10.48 10.79 21.4M
2021-07-14 11.09 11.17 10.59 10.65 14.9M
2021-07-13 11.05 11.23 10.72 10.80 24.1M
2021-07-12 10.06 11.06 10.06 11.01 31.8M
2021-07-09 10.07 10.22 9.92 10.01 8.7M
2021-07-08 10.41 10.49 10.08 10.17 11.9M
2021-07-07 10.40 10.50 10.11 10.41 8.2M
2021-07-06 10.48 10.60 10.30 10.47 10.1M
2021-07-05 10.11 10.57 10.09 10.55 13.2M
2021-07-02 10.10 10.37 9.90 9.94 10.3M
2021-07-01 10.70 10.72 10.19 10.20 13.3M
2021-06-30 10.60 10.84 10.44 10.79 20.0M
2021-06-29 10.20 10.78 10.10 10.60 22.4M
2021-06-28 10.13 10.23 10.01 10.13 6.1M
2021-06-25 10.05 10.23 10.00 10.14 7.0M
2021-06-24 10.44 10.45 10.00 10.04 11.9M
2021-06-23 10.32 10.72 10.10 10.47 13.7M
2021-06-22 10.63 10.75 10.20 10.33 15.8M
2021-06-21 10.54 10.88 10.51 10.63 15.3M
2021-06-18 10.50 10.99 10.40 10.73 21.0M
2021-06-17 10.12 10.87 10.00 10.69 22.6M
2021-06-16 10.28 10.36 10.00 10.16 13.5M
2021-06-15 9.88 10.54 9.82 10.36 18.6M
2021-06-11 10.37 10.45 10.02 10.06 17.0M
2021-06-10 10.07 10.48 10.02 10.34 21.4M
2021-06-09 10.16 10.35 9.98 10.10 19.4M
2021-06-08 9.87 10.35 9.64 10.24 25.0M
2021-06-07 9.26 9.97 9.22 9.85 21.3M
2021-06-04 9.15 9.31 9.15 9.21 5.3M
2021-06-03 9.28 9.42 9.11 9.13 7.4M
2021-06-02 9.58 9.63 9.26 9.30 10.1M
2021-06-01 9.53 9.66 9.39 9.57 11.4M
2021-05-31 9.40 9.67 9.40 9.53 11.4M
2021-05-28 9.67 9.72 9.31 9.36 12.2M
2021-05-27 9.24 9.56 9.20 9.56 13.8M
2021-05-26 9.41 9.53 9.24 9.28 11.1M
2021-05-25 9.34 9.45 9.25 9.43 11.9M
2021-05-24 9.00 9.37 8.88 9.33 9.9M
2021-05-21 9.20 9.35 9.01 9.02 8.6M
2021-05-20 9.20 9.37 9.13 9.19 8.1M
2021-05-19 9.33 9.53 9.26 9.32 10.6M
2021-05-18 8.78 9.70 8.70 9.48 17.2M
2021-05-17 9.40 9.41 8.81 8.84 13.6M
2021-05-14 9.40 9.45 9.15 9.45 9.9M
2021-05-13 9.28 9.63 9.24 9.27 12.6M
2021-05-12 9.46 9.76 9.41 9.53 16.6M
2021-05-11 9.16 9.86 8.80 9.64 20.7M
2021-05-10 8.62 9.12 8.58 9.05 15.3M
2021-05-07 8.67 8.69 8.53 8.58 8.4M
2021-05-06 8.86 8.95 8.57 8.61 12.2M
2021-04-30 8.95 9.12 8.83 8.88 10.3M
2021-04-29 9.11 9.31 8.90 8.96 12.9M
2021-04-28 9.39 9.39 9.02 9.10 14.2M
2021-04-27 9.37 9.65 9.20 9.30 20.9M
2021-04-26 11.50 11.50 9.48 9.70 41.6M
2021-04-23 10.85 11.14 10.02 10.95 36.5M
2021-04-22 10.31 11.44 10.23 11.03 35.6M
2021-04-21 10.11 10.90 9.98 10.47 42.4M
2021-04-20 9.11 11.03 9.11 11.02 54.3M
2021-04-19 8.82 9.47 8.79 9.19 14.6M
2021-04-16 8.30 8.72 8.29 8.69 6.8M
2021-04-15 8.33 8.40 8.13 8.34 4.6M
2021-04-14 8.22 8.30 8.12 8.29 3.7M
2021-04-13 8.28 8.42 8.17 8.22 4.4M
2021-04-12 8.56 8.68 8.27 8.39 6.9M
2021-04-09 8.60 8.72 8.56 8.65 4.0M
2021-04-08 8.78 8.87 8.56 8.59 4.5M
2021-04-07 8.72 8.88 8.69 8.83 4.3M
2021-04-06 8.59 8.78 8.56 8.76 4.6M
2021-04-02 8.52 8.70 8.31 8.64 6.4M
2021-04-01 8.61 8.69 8.51 8.56 3.1M
2021-03-31 8.47 8.83 8.44 8.67 6.7M
2021-03-30 8.79 8.80 8.52 8.55 4.9M
2021-03-29 8.85 9.04 8.76 8.80 5.4M
2021-03-26 8.80 8.90 8.75 8.88 4.5M
2021-03-25 8.50 8.92 8.39 8.80 7.3M
2021-03-24 8.75 8.82 8.51 8.51 5.7M
2021-03-23 8.76 8.84 8.65 8.75 5.9M
2021-03-22 8.70 8.77 8.63 8.74 4.4M
2021-03-19 8.71 8.84 8.54 8.70 3.8M
2021-03-18 8.86 8.88 8.70 8.72 3.4M
2021-03-17 8.79 8.92 8.70 8.86 4.2M
2021-03-16 8.68 8.86 8.61 8.81 4.9M
2021-03-15 8.79 8.80 8.56 8.63 3.5M
2021-03-12 8.85 8.95 8.66 8.75 3.6M
2021-03-11 8.68 8.89 8.48 8.89 4.4M
2021-03-10 8.99 9.07 8.58 8.60 4.7M
2021-03-09 9.26 9.37 8.76 8.88 6.2M
2021-03-08 9.53 9.74 9.25 9.26 4.9M
2021-03-05 9.44 9.59 9.39 9.53 3.8M
2021-03-04 9.55 9.70 9.39 9.43 5.3M
2021-03-03 9.62 9.78 9.54 9.63 4.2M
2021-03-02 9.74 9.80 9.58 9.70 4.8M
2021-03-01 9.45 9.77 9.44 9.75 7.1M
2021-02-26 9.25 9.55 9.12 9.43 5.7M
2021-02-25 9.66 9.66 9.31 9.38 4.7M
2021-02-24 9.37 9.61 9.30 9.50 6.6M
2021-02-23 9.36 9.49 9.20 9.36 6.6M
2021-02-22 9.29 9.69 9.28 9.36 10.3M
2021-02-19 9.00 9.22 8.86 9.19 7.3M
2021-02-18 8.76 9.10 8.70 8.91 7.9M
2021-02-10 8.45 8.63 8.43 8.55 6.5M
2021-02-09 8.03 8.45 8.03 8.41 7.4M
2021-02-08 8.23 8.39 8.05 8.09 6.2M
2021-02-05 8.44 8.75 8.22 8.23 5.1M
2021-02-04 8.62 8.67 8.18 8.44 6.9M
2021-02-03 8.94 8.94 8.63 8.68 5.6M
2021-02-02 8.92 9.13 8.81 8.94 6.2M
2021-02-01 8.88 9.05 8.72 8.93 6.5M
2021-01-29 9.13 9.26 8.68 8.88 10.3M
2021-01-28 8.97 9.45 8.93 9.13 13.7M
2021-01-27 9.05 9.49 8.92 8.97 16.5M
2021-01-26 10.48 10.60 8.98 9.23 23.6M
2021-01-25 11.03 11.11 10.55 10.65 10.8M
2021-01-22 10.78 10.83 10.34 10.60 7.5M
2021-01-21 10.83 11.02 10.72 10.80 4.3M
2021-01-20 10.99 11.08 10.82 10.87 3.2M
2021-01-19 10.85 11.22 10.81 10.99 5.0M
2021-01-18 10.66 11.05 10.63 10.88 4.7M
2021-01-15 10.65 10.93 10.59 10.76 3.5M
2021-01-14 10.57 10.81 10.40 10.66 3.8M
2021-01-13 10.81 10.89 10.53 10.59 4.2M
2021-01-12 10.59 10.90 10.59 10.81 3.3M
2021-01-11 11.03 11.15 10.69 10.71 4.4M
2021-01-08 10.79 11.28 10.55 11.03 5.2M
2021-01-07 11.40 11.48 10.71 10.91 7.4M
2021-01-06 11.82 11.82 11.31 11.48 6.4M
2021-01-05 11.64 12.08 11.60 11.82 6.2M
2021-01-04 11.25 11.73 11.18 11.64 5.3M