Foshan Electrical and Lighting Co Ltd (000541)

000541
🏛️ Chine →
6.33
Dernière Mise à Jour: 2025-09-30
Ligne K par Minute Ligne K Quotidienne
Temps Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
09:30 6.41 6.46 6.41 6.45 519.2K
09:35 6.46 6.46 6.43 6.44 459.0K
09:40 6.44 6.46 6.44 6.44 314.2K
09:45 6.45 6.46 6.43 6.45 354.5K
09:50 6.46 6.47 6.45 6.46 308.7K
09:55 6.45 6.46 6.45 6.45 190.0K
10:00 6.45 6.46 6.45 6.46 294.6K
10:05 6.46 6.46 6.44 6.45 146.1K
10:10 6.44 6.44 6.42 6.43 540.1K
10:15 6.43 6.44 6.42 6.44 258.9K
10:20 6.43 6.44 6.42 6.43 184.1K
10:25 6.43 6.44 6.43 6.43 218.3K
10:30 6.43 6.44 6.42 6.43 176.5K
10:35 6.44 6.44 6.43 6.43 77.3K
10:40 6.44 6.44 6.42 6.43 120.6K
10:45 6.43 6.43 6.42 6.43 200.3K
10:50 6.43 6.45 6.43 6.45 356.4K
10:55 6.45 6.48 6.44 6.47 402.8K
11:00 6.47 6.47 6.45 6.45 444.2K
11:05 6.45 6.45 6.44 6.45 174.3K
11:10 6.45 6.45 6.45 6.45 62.8K
11:15 6.45 6.46 6.45 6.46 104.7K
11:20 6.46 6.46 6.45 6.46 141.3K
11:25 6.46 6.47 6.45 6.46 210.5K
13:00 6.46 6.46 6.45 6.45 433.2K
13:05 6.46 6.46 6.44 6.45 155.7K
13:10 6.45 6.46 6.44 6.45 261.6K
13:15 6.44 6.46 6.44 6.45 191.8K
13:20 6.45 6.45 6.44 6.45 106.8K
13:25 6.45 6.45 6.43 6.44 816.5K
13:30 6.44 6.44 6.43 6.43 418.0K
13:35 6.44 6.45 6.44 6.44 155.6K
13:40 6.45 6.45 6.44 6.45 128.7K
13:45 6.45 6.46 6.44 6.46 333.8K
13:50 6.45 6.47 6.45 6.47 208.2K
13:55 6.46 6.47 6.45 6.45 283.1K
14:00 6.46 6.47 6.45 6.46 257.4K
14:05 6.46 6.46 6.45 6.46 176.5K
14:10 6.45 6.47 6.44 6.46 374.1K
14:15 6.46 6.47 6.46 6.46 106.0K
14:20 6.46 6.47 6.46 6.46 68.6K
14:25 6.46 6.47 6.46 6.46 161.3K
14:30 6.46 6.47 6.46 6.47 233.6K
14:35 6.46 6.47 6.46 6.47 529.9K
14:40 6.47 6.47 6.46 6.47 109.9K
14:45 6.47 6.48 6.45 6.47 804.0K
14:50 6.47 6.48 6.46 6.48 502.6K
14:55 6.47 6.47 6.46 6.47 423.9K
15:40 6.48 6.48 6.48 6.48 0.0K
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
2025-09-30 6.31 6.36 6.30 6.33 8.8M
2025-09-29 6.30 6.33 6.16 6.33 15.2M
2025-09-26 6.34 6.41 6.31 6.32 10.4M
2025-09-25 6.47 6.47 6.35 6.37 14.3M
2025-09-24 6.41 6.48 6.41 6.48 13.6M
2025-09-23 6.63 6.63 6.35 6.46 24.6M
2025-09-22 6.62 6.67 6.55 6.64 14.5M
2025-09-19 6.67 6.71 6.57 6.62 17.1M
2025-09-18 6.78 6.85 6.61 6.68 30.3M
2025-09-17 6.66 6.77 6.63 6.76 23.9M
2025-09-16 6.55 6.67 6.54 6.66 18.5M
2025-09-15 6.60 6.63 6.55 6.57 11.2M
2025-09-12 6.61 6.66 6.58 6.60 14.9M
2025-09-11 6.57 6.63 6.48 6.63 14.3M
2025-09-10 6.60 6.62 6.54 6.56 12.4M
2025-09-09 6.70 6.70 6.57 6.61 18.8M
2025-09-08 6.68 6.74 6.65 6.70 16.0M
2025-09-05 6.56 6.66 6.53 6.66 19.8M
2025-09-04 6.56 6.64 6.43 6.53 19.9M
2025-09-03 6.70 6.73 6.53 6.56 19.8M
2025-09-02 6.81 6.82 6.61 6.69 24.7M
2025-09-01 6.88 6.90 6.79 6.82 21.0M
2025-08-29 6.87 6.96 6.82 6.88 26.4M
2025-08-28 6.76 6.91 6.65 6.89 32.5M
2025-08-27 7.07 7.09 6.80 6.82 40.2M
2025-08-26 7.01 7.08 6.97 7.06 29.3M
2025-08-25 7.13 7.16 7.02 7.06 43.6M
2025-08-22 7.16 7.19 7.08 7.13 39.6M
2025-08-21 7.08 7.33 7.02 7.19 60.3M
2025-08-20 7.07 7.14 7.00 7.05 49.5M
2025-08-19 6.93 7.45 6.93 7.13 101.9M
2025-08-18 6.82 6.86 6.76 6.85 50.0M
2025-08-15 6.64 6.87 6.60 6.80 53.7M
2025-08-14 6.54 6.74 6.46 6.69 58.8M
2025-08-13 6.49 6.56 6.45 6.53 22.0M
2025-08-12 6.51 6.52 6.43 6.48 11.3M
2025-08-11 6.42 6.51 6.41 6.49 17.0M
2025-08-08 6.45 6.47 6.40 6.42 13.7M
2025-08-07 6.51 6.52 6.43 6.45 14.3M
2025-08-06 6.46 6.53 6.46 6.50 14.9M
2025-08-05 6.44 6.49 6.42 6.49 12.0M
2025-08-04 6.39 6.42 6.36 6.41 9.6M
2025-08-01 6.41 6.45 6.38 6.43 13.0M
2025-07-31 6.52 6.55 6.40 6.43 20.0M
2025-07-30 6.60 6.61 6.51 6.55 17.4M
2025-07-29 6.64 6.65 6.55 6.60 21.2M
2025-07-28 6.65 6.78 6.63 6.67 27.9M
2025-07-25 6.62 6.66 6.57 6.58 19.5M
2025-07-24 6.55 6.63 6.54 6.62 21.2M
2025-07-23 6.70 6.72 6.55 6.55 34.8M
2025-07-22 6.65 6.73 6.62 6.71 32.0M
2025-07-21 6.62 6.65 6.60 6.65 23.2M
2025-07-18 6.65 6.68 6.58 6.63 20.3M
2025-07-17 6.66 6.67 6.58 6.63 24.0M
2025-07-16 6.64 6.71 6.63 6.66 21.1M
2025-07-15 6.85 6.85 6.63 6.69 38.6M
2025-07-14 6.96 6.98 6.81 6.87 42.1M
2025-07-11 6.71 7.07 6.69 7.00 87.8M
2025-07-10 6.80 6.80 6.65 6.69 47.2M
2025-07-09 6.51 6.87 6.48 6.81 85.9M
2025-07-08 6.55 6.62 6.51 6.60 31.2M
2025-07-07 6.53 6.64 6.52 6.57 30.7M
2025-07-04 6.59 6.63 6.50 6.51 47.5M
2025-07-03 6.79 6.87 6.61 6.64 79.8M
2025-07-02 7.01 7.30 6.77 6.84 150.1M
2025-07-01 6.39 6.75 6.37 6.70 96.1M
2025-06-30 6.28 6.40 6.26 6.38 26.6M
2025-06-27 6.37 6.41 6.29 6.30 31.2M
2025-06-26 6.23 6.43 6.20 6.34 53.7M
2025-06-25 6.17 6.22 6.15 6.22 19.3M
2025-06-24 6.06 6.18 6.06 6.17 15.6M
2025-06-23 6.00 6.09 5.92 6.09 11.5M
2025-06-20 6.02 6.06 5.98 6.03 12.9M
2025-06-19 6.18 6.19 6.03 6.04 22.6M
2025-06-18 6.17 6.25 6.14 6.18 12.2M
2025-06-17 6.15 6.20 6.12 6.19 12.7M
2025-06-16 6.13 6.18 6.10 6.15 10.6M
2025-06-13 6.21 6.23 6.12 6.14 23.5M
2025-06-12 6.24 6.30 6.21 6.23 17.8M
2025-06-11 6.20 6.30 6.19 6.26 20.6M
2025-06-10 6.26 6.30 6.15 6.21 21.6M
2025-06-09 6.19 6.29 6.19 6.27 22.8M
2025-06-06 6.23 6.24 6.18 6.19 13.7M
2025-06-05 6.26 6.26 6.17 6.23 16.2M
2025-06-04 6.18 6.30 6.15 6.26 22.5M
2025-06-03 6.13 6.19 6.12 6.16 13.4M
2025-05-30 6.26 6.28 6.17 6.19 18.8M
2025-05-29 6.27 6.35 6.25 6.30 29.8M
2025-05-28 6.21 6.37 6.19 6.32 29.7M
2025-05-27 6.20 6.23 6.11 6.21 16.5M
2025-05-26 6.16 6.20 6.12 6.18 16.0M
2025-05-23 6.22 6.29 6.13 6.15 21.3M
2025-05-22 6.39 6.41 6.23 6.24 27.5M
2025-05-21 6.49 6.49 6.38 6.41 26.0M
2025-05-20 6.41 6.54 6.37 6.52 28.8M
2025-05-19 6.46 6.47 6.33 6.44 21.1M
2025-05-16 6.38 6.48 6.35 6.43 24.6M
2025-05-15 6.53 6.54 6.40 6.40 32.6M
2025-05-14 6.50 6.59 6.43 6.58 46.8M
2025-05-13 6.60 6.63 6.47 6.51 39.2M
2025-05-12 6.53 6.62 6.50 6.55 46.5M
2025-05-09 6.72 6.72 6.50 6.51 56.3M
2025-05-08 6.40 6.75 6.33 6.73 96.6M
2025-05-07 6.33 6.44 6.32 6.43 62.3M
2025-05-06 6.06 6.30 6.06 6.30 46.8M
2025-04-30 6.07 6.11 6.04 6.04 28.0M
2025-04-29 6.03 6.12 5.98 6.07 23.9M
2025-04-28 6.24 6.25 6.03 6.05 41.6M
2025-04-25 6.33 6.34 6.18 6.24 51.9M
2025-04-24 6.41 6.47 6.34 6.38 46.8M
2025-04-23 6.28 6.54 6.26 6.47 77.4M
2025-04-22 6.28 6.29 6.20 6.24 35.1M
2025-04-21 6.29 6.31 6.16 6.30 41.3M
2025-04-18 6.04 6.34 6.03 6.28 68.8M
2025-04-17 6.06 6.15 6.03 6.07 27.1M
2025-04-16 6.26 6.29 6.02 6.10 41.1M
2025-04-15 6.40 6.42 6.21 6.25 41.3M
2025-04-14 6.25 6.38 6.25 6.37 60.4M
2025-04-11 6.15 6.25 6.11 6.16 50.8M
2025-04-10 6.18 6.39 6.18 6.21 77.7M
2025-04-09 5.90 6.20 5.44 6.13 90.0M
2025-04-08 5.92 6.12 5.72 6.02 89.2M
2025-04-07 6.22 6.33 6.06 6.06 40.5M
2025-04-03 6.78 6.88 6.65 6.73 63.7M
2025-04-02 7.00 7.06 6.87 6.91 65.2M
2025-04-01 7.09 7.39 7.00 7.02 95.1M
2025-03-31 7.27 7.32 6.85 6.95 105.0M
2025-03-28 7.80 8.03 7.27 7.27 141.8M
2025-03-27 8.70 8.86 8.08 8.08 168.6M
2025-03-26 8.08 9.31 8.08 8.98 215.7M
2025-03-25 8.60 9.43 8.30 8.70 247.9M
2025-03-24 7.95 8.57 7.57 8.57 194.8M
2025-03-21 7.54 8.12 7.48 7.79 201.6M
2025-03-20 6.77 7.39 6.72 7.39 93.4M
2025-03-19 6.88 6.88 6.70 6.72 51.6M
2025-03-18 6.84 7.14 6.72 6.96 81.9M
2025-03-17 7.06 7.32 6.87 6.93 99.1M
2025-03-14 7.01 7.06 6.71 6.87 89.5M
2025-03-13 6.64 7.07 6.52 6.94 83.7M
2025-03-12 6.55 6.73 6.53 6.67 50.0M
2025-03-11 6.28 6.88 6.26 6.59 64.6M
2025-03-10 6.41 6.46 6.29 6.36 32.4M
2025-03-07 6.40 6.62 6.39 6.46 55.1M
2025-03-06 6.26 6.44 6.21 6.34 42.6M
2025-03-05 6.20 6.26 6.12 6.25 21.1M
2025-03-04 6.03 6.24 5.96 6.23 33.9M
2025-03-03 5.99 6.10 5.97 6.03 18.8M
2025-02-28 6.21 6.24 5.98 5.99 26.3M
2025-02-27 6.20 6.31 6.15 6.25 27.7M
2025-02-26 6.01 6.26 6.01 6.19 33.9M
2025-02-25 6.01 6.11 5.98 5.99 19.3M
2025-02-24 6.00 6.14 6.00 6.09 22.4M
2025-02-21 6.09 6.10 6.00 6.05 18.2M
2025-02-20 6.00 6.11 5.95 6.09 20.5M
2025-02-19 5.96 6.05 5.95 6.02 16.2M
2025-02-18 6.09 6.19 5.97 6.01 19.0M
2025-02-17 6.09 6.11 6.03 6.10 16.7M
2025-02-14 6.07 6.13 6.00 6.04 17.3M
2025-02-13 6.24 6.25 6.08 6.09 25.7M
2025-02-12 6.21 6.26 6.17 6.25 24.4M
2025-02-11 6.12 6.29 6.11 6.24 31.9M
2025-02-10 6.12 6.19 6.10 6.14 25.0M
2025-02-07 6.08 6.15 6.01 6.10 33.9M
2025-02-06 6.03 6.10 5.97 6.10 27.4M
2025-02-05 6.02 6.05 5.92 5.99 19.1M
2025-01-27 6.08 6.14 5.96 5.96 20.8M
2025-01-24 5.94 6.08 5.94 6.06 35.8M
2025-01-23 6.08 6.15 5.98 6.00 25.6M
2025-01-22 6.06 6.16 5.98 6.02 30.3M
2025-01-21 6.31 6.36 6.06 6.15 74.2M
2025-01-20 5.67 6.22 5.66 6.22 55.9M
2025-01-17 5.64 5.67 5.54 5.65 13.0M
2025-01-16 5.55 5.73 5.54 5.63 19.5M
2025-01-15 5.60 5.61 5.47 5.54 15.3M
2025-01-14 5.32 5.61 5.29 5.61 26.6M
2025-01-13 5.34 5.36 5.21 5.29 22.5M
2025-01-10 5.79 5.83 5.42 5.42 35.3M
2025-01-09 5.77 6.05 5.76 5.83 32.3M
2025-01-08 5.93 5.93 5.62 5.83 35.6M
2025-01-07 5.88 6.00 5.75 5.94 27.9M
2025-01-06 5.85 6.00 5.65 5.87 38.8M
2025-01-03 6.00 6.26 5.95 6.00 55.0M
2025-01-02 6.15 6.20 5.91 5.97 42.8M