Foxconn Industrial Internet Co Ltd (601138)

601138
🏛️ Chine →
64.87
Dernière Mise à Jour: 2025-09-26
Ligne K par Minute Ligne K Quotidienne
Temps Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
Aucune donnée de ligne K par minute disponible
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
2023-12-29 14.80 15.42 14.72 15.12 89.7M
2023-12-28 14.19 15.03 14.02 14.80 104.2M
2023-12-27 13.95 14.09 13.83 13.93 50.6M
2023-12-26 14.12 14.27 13.75 13.87 42.3M
2023-12-25 14.20 14.63 14.19 14.21 54.0M
2023-12-22 14.51 14.60 14.26 14.32 66.9M
2023-12-21 14.55 14.86 14.45 14.57 65.9M
2023-12-20 15.17 15.17 14.51 14.55 74.4M
2023-12-19 14.96 15.21 14.76 15.17 65.1M
2023-12-18 14.78 15.33 14.75 15.03 93.3M
2023-12-15 15.10 15.15 14.71 14.78 62.0M
2023-12-14 15.18 15.45 15.00 15.00 71.4M
2023-12-13 15.26 15.39 15.04 15.08 76.6M
2023-12-12 15.61 15.77 14.97 15.26 109.6M
2023-12-11 15.77 15.83 15.19 15.59 157.3M
2023-12-08 14.36 15.76 14.30 15.76 149.3M
2023-12-07 14.38 14.47 14.14 14.33 56.7M
2023-12-06 14.14 14.41 14.12 14.25 56.7M
2023-12-05 14.75 14.85 14.11 14.15 76.9M
2023-12-04 15.21 15.22 14.77 14.78 73.3M
2023-12-01 15.05 15.23 14.86 15.15 77.3M
2023-11-30 15.08 15.23 14.74 15.10 94.8M
2023-11-29 15.15 15.19 14.91 14.95 62.8M
2023-11-28 14.77 15.19 14.77 15.15 85.0M
2023-11-27 15.10 15.27 14.81 14.89 151.5M
2023-11-24 15.80 15.80 15.23 15.40 86.9M
2023-11-23 15.73 15.81 15.38 15.72 62.6M
2023-11-22 15.90 15.94 15.54 15.57 66.9M
2023-11-21 16.19 16.25 15.93 15.96 64.8M
2023-11-20 16.29 16.48 15.90 16.12 79.5M
2023-11-17 15.87 16.40 15.87 16.35 92.0M
2023-11-16 16.20 16.37 15.91 15.94 82.5M
2023-11-15 16.48 16.68 16.03 16.41 110.0M
2023-11-14 16.15 16.83 16.01 16.37 123.9M
2023-11-13 15.65 16.75 15.65 16.11 169.2M
2023-11-10 15.40 15.79 15.33 15.41 90.4M
2023-11-09 15.50 15.74 15.41 15.59 118.1M
2023-11-08 15.35 15.50 15.17 15.30 77.6M
2023-11-07 14.97 15.62 14.84 15.39 142.7M
2023-11-06 14.92 15.06 14.78 14.97 98.5M
2023-11-03 14.68 14.92 14.59 14.75 78.1M
2023-11-02 14.88 14.99 14.58 14.60 82.6M
2023-11-01 14.76 14.95 14.49 14.53 71.7M
2023-10-31 14.82 15.08 14.53 14.72 152.1M
2023-10-30 14.07 14.76 13.93 14.60 120.8M
2023-10-27 13.83 14.19 13.66 14.07 100.0M
2023-10-26 13.40 14.02 13.24 13.83 141.6M
2023-10-25 13.82 13.85 13.47 13.54 193.1M
2023-10-24 13.31 14.14 13.25 13.76 319.0M
2023-10-23 14.55 14.55 14.55 14.55 23.8M
2023-10-20 16.56 16.72 16.07 16.17 80.5M
2023-10-19 16.58 17.09 16.48 16.53 85.9M
2023-10-18 16.60 17.13 16.10 16.92 151.3M
2023-10-17 17.52 17.58 17.20 17.28 58.1M
2023-10-16 17.89 17.89 17.30 17.42 95.2M
2023-10-13 18.61 18.61 17.81 17.88 106.7M
2023-10-12 19.40 19.45 18.67 18.75 82.2M
2023-10-11 19.16 19.65 18.85 19.17 90.2M
2023-10-10 19.23 19.35 18.61 18.86 80.1M
2023-10-09 19.47 19.50 18.85 19.26 105.2M
2023-09-28 20.03 20.33 19.56 19.70 73.5M
2023-09-27 19.60 20.10 19.52 19.80 83.0M
2023-09-26 19.49 20.39 19.45 19.73 126.8M
2023-09-25 19.76 20.04 19.23 19.29 104.7M
2023-09-22 18.30 20.10 18.24 19.94 212.8M
2023-09-21 18.26 18.75 18.22 18.31 73.8M
2023-09-20 18.49 18.98 18.18 18.40 104.7M
2023-09-19 18.32 19.00 18.13 18.48 108.3M
2023-09-18 18.08 18.80 17.94 18.30 92.3M
2023-09-15 18.63 18.70 18.03 18.13 95.9M
2023-09-14 18.98 19.16 18.55 18.59 72.9M
2023-09-13 19.16 19.26 18.68 18.86 75.5M
2023-09-12 19.19 19.65 19.08 19.28 81.3M
2023-09-11 19.00 20.07 18.36 19.46 136.6M
2023-09-08 19.01 19.22 18.44 19.08 93.0M
2023-09-07 19.98 19.98 19.19 19.20 128.0M
2023-09-06 20.08 20.27 19.54 20.22 89.9M
2023-09-05 20.77 20.79 20.19 20.31 99.3M
2023-09-04 21.40 21.45 20.66 20.99 96.0M
2023-09-01 21.79 21.99 20.90 21.25 94.0M
2023-08-31 21.56 22.23 21.33 21.91 117.1M
2023-08-30 21.89 22.47 21.57 21.80 133.7M
2023-08-29 20.55 22.14 20.28 21.59 172.8M
2023-08-28 21.43 21.43 20.21 20.68 137.5M
2023-08-25 21.20 21.47 20.19 20.32 195.1M
2023-08-24 22.50 23.30 21.90 22.43 201.7M
2023-08-23 22.17 22.22 21.06 21.34 137.7M
2023-08-22 21.20 22.45 20.73 22.45 199.7M
2023-08-21 20.15 20.89 19.86 20.41 91.9M
2023-08-18 20.89 21.04 20.06 20.10 102.1M
2023-08-17 20.33 21.17 19.93 20.91 134.8M
2023-08-16 21.00 21.40 20.69 20.89 120.1M
2023-08-15 22.04 22.23 21.21 21.39 157.2M
2023-08-14 21.09 21.61 20.70 21.40 129.3M
2023-08-11 21.72 22.20 21.38 21.50 137.7M
2023-08-10 21.99 22.00 20.93 21.50 238.4M
2023-08-09 23.30 23.73 22.25 22.25 218.5M
2023-08-08 24.60 24.92 23.87 24.18 131.5M
2023-08-07 23.70 26.00 23.60 24.98 230.0M
2023-08-04 22.10 24.03 21.92 23.77 186.8M
2023-08-03 21.86 22.85 21.65 22.50 118.5M
2023-08-02 22.25 22.86 22.11 22.32 83.6M
2023-08-01 22.20 23.15 21.53 22.67 163.1M
2023-07-31 22.25 23.10 21.81 22.33 141.1M
2023-07-28 22.30 22.62 21.68 22.26 118.3M
2023-07-27 23.13 23.29 22.33 22.68 142.3M
2023-07-26 23.50 24.18 22.21 23.25 161.3M
2023-07-25 24.05 24.68 23.10 24.00 161.9M
2023-07-24 22.79 24.53 22.79 23.66 145.6M
2023-07-21 23.04 23.54 22.60 23.04 132.6M
2023-07-20 24.90 24.95 22.80 23.25 202.8M
2023-07-19 25.92 26.42 24.74 25.09 127.0M
2023-07-18 26.08 26.65 25.07 25.53 156.6M
2023-07-17 26.89 26.89 25.62 26.11 175.0M
2023-07-14 25.71 27.26 25.45 27.26 208.1M
2023-07-13 22.98 24.78 22.77 24.78 155.8M
2023-07-12 24.00 24.00 22.41 22.53 165.4M
2023-07-11 24.00 24.60 23.50 24.24 118.7M
2023-07-10 24.00 24.06 22.89 23.80 88.9M
2023-07-07 23.80 24.28 22.80 23.66 105.2M
2023-07-06 23.60 24.75 23.60 23.88 97.5M
2023-07-05 24.30 24.51 23.61 23.86 96.0M
2023-07-04 24.00 25.30 23.97 24.58 110.9M
2023-07-03 25.40 25.72 23.48 24.37 155.6M
2023-06-30 23.55 25.75 23.31 25.20 195.0M
2023-06-29 23.01 24.35 22.90 23.80 170.0M
2023-06-28 21.99 23.44 21.33 22.98 169.4M
2023-06-27 23.41 23.41 22.77 23.01 100.9M
2023-06-26 23.90 24.78 22.75 23.09 194.7M
2023-06-21 25.50 25.50 24.10 24.50 159.4M
2023-06-20 25.87 26.44 24.56 26.03 217.8M
2023-06-19 24.50 26.47 23.70 26.46 207.6M
2023-06-16 22.64 24.34 22.35 24.06 199.0M
2023-06-15 22.60 23.80 22.48 22.64 151.0M
2023-06-14 21.75 23.45 21.58 22.79 203.3M
2023-06-13 21.20 22.58 20.87 22.02 224.3M
2023-06-12 20.31 21.37 20.26 21.35 250.1M
2023-06-09 17.85 19.64 17.63 19.64 215.5M
2023-06-08 17.90 18.08 17.52 17.85 96.1M
2023-06-07 18.20 18.50 17.83 18.03 96.5M
2023-06-06 18.60 19.11 18.10 18.22 141.9M
2023-06-05 18.06 19.27 17.74 18.93 205.6M
2023-06-02 18.20 18.35 17.60 17.83 107.1M
2023-06-01 17.60 18.21 17.53 17.92 158.6M
2023-05-31 18.11 18.58 17.50 18.05 218.6M
2023-05-30 17.42 18.31 16.93 18.03 251.5M
2023-05-29 17.29 18.08 17.10 17.90 302.9M
2023-05-26 16.33 17.29 16.16 16.79 265.9M
2023-05-25 16.00 16.30 15.66 16.30 306.7M
2023-05-24 15.14 15.29 14.53 14.82 122.5M
2023-05-23 15.38 15.63 15.15 15.23 99.1M
2023-05-22 16.01 16.60 15.30 15.41 176.2M
2023-05-19 16.50 17.15 16.16 16.16 174.5M
2023-05-18 15.91 16.99 15.72 16.35 286.8M
2023-05-17 14.85 15.85 14.82 15.55 214.7M
2023-05-16 15.09 15.46 14.51 14.78 166.7M
2023-05-15 14.62 15.38 14.16 15.12 232.3M
2023-05-12 14.34 14.79 14.22 14.36 80.2M
2023-05-11 14.51 14.80 14.35 14.46 109.4M
2023-05-10 14.70 15.04 14.37 14.60 102.7M
2023-05-09 14.68 15.23 14.40 14.70 194.9M
2023-05-08 14.73 14.78 14.35 14.68 151.1M
2023-05-05 15.33 15.36 14.46 14.77 209.5M
2023-05-04 15.98 16.00 15.13 15.38 211.0M
2023-04-28 16.13 16.88 15.91 16.12 219.6M
2023-04-27 15.90 16.84 15.83 16.10 265.3M
2023-04-26 18.78 18.98 16.65 16.65 241.5M
2023-04-25 18.06 18.78 17.75 18.50 196.1M
2023-04-24 18.84 19.10 17.97 18.33 165.7M
2023-04-21 19.50 19.87 18.19 18.79 248.8M
2023-04-20 17.27 19.00 17.21 19.00 325.6M
2023-04-19 19.08 19.31 17.27 17.27 282.6M
2023-04-18 17.88 19.55 17.65 19.19 184.1M
2023-04-17 17.99 18.24 17.39 17.93 100.8M
2023-04-14 17.58 18.37 17.40 18.07 116.4M
2023-04-13 18.25 18.95 17.35 17.66 162.7M
2023-04-12 17.52 18.74 17.20 18.42 182.3M
2023-04-11 17.64 17.75 16.91 17.35 172.5M
2023-04-10 18.06 18.33 17.09 17.47 161.1M
2023-04-07 18.78 18.95 17.70 18.37 162.6M
2023-04-06 18.00 19.00 17.40 19.00 260.3M
2023-04-04 17.24 17.90 17.02 17.41 217.9M
2023-04-03 17.09 17.85 16.42 17.76 339.8M
2023-03-31 16.70 17.48 16.41 17.22 221.7M
2023-03-30 16.21 17.06 15.54 16.88 295.7M
2023-03-29 16.70 17.00 14.85 16.16 353.3M
2023-03-28 17.08 17.45 16.39 16.45 255.2M
2023-03-27 17.08 17.99 16.61 17.63 378.4M
2023-03-24 16.85 17.81 16.65 17.66 303.4M
2023-03-23 16.69 17.30 16.44 16.99 356.7M
2023-03-22 15.00 16.06 15.00 16.06 283.6M
2023-03-21 14.89 14.99 14.20 14.60 280.6M
2023-03-20 14.39 14.95 14.32 14.88 324.8M
2023-03-17 12.55 13.59 12.55 13.59 143.8M
2023-03-16 12.00 12.56 11.95 12.35 141.4M
2023-03-15 11.96 12.34 11.77 12.07 138.6M
2023-03-14 11.60 11.93 11.42 11.76 132.5M
2023-03-13 10.88 11.63 10.88 11.61 147.5M
2023-03-10 11.00 11.25 10.79 10.85 96.0M
2023-03-09 10.70 11.40 10.63 11.15 188.7M
2023-03-08 10.43 10.76 10.43 10.57 90.0M
2023-03-07 11.06 11.16 10.44 10.51 163.6M
2023-03-06 11.50 11.85 11.04 11.06 267.9M
2023-03-03 10.28 11.37 10.11 11.37 159.5M
2023-03-02 9.97 10.41 9.96 10.34 90.0M
2023-03-01 9.61 10.15 9.61 9.96 54.2M
2023-02-28 9.61 9.77 9.49 9.60 25.4M
2023-02-27 9.58 9.67 9.50 9.52 19.6M
2023-02-24 9.66 9.75 9.61 9.62 15.5M
2023-02-23 9.83 9.83 9.67 9.70 17.4M
2023-02-22 9.81 9.85 9.64 9.75 21.8M
2023-02-21 9.88 10.03 9.79 9.88 21.3M
2023-02-20 9.71 9.92 9.64 9.91 25.3M
2023-02-17 9.87 9.93 9.69 9.71 32.3M
2023-02-16 10.08 10.22 9.82 9.89 61.6M
2023-02-15 9.71 10.17 9.61 10.05 72.5M
2023-02-14 9.64 9.80 9.62 9.70 19.3M
2023-02-13 9.72 9.73 9.57 9.66 40.3M
2023-02-10 9.42 10.10 9.42 9.78 74.6M
2023-02-09 9.24 9.46 9.20 9.45 17.4M
2023-02-08 9.30 9.39 9.25 9.26 16.0M
2023-02-07 9.38 9.38 9.24 9.27 19.5M
2023-02-06 9.31 9.40 9.26 9.33 20.0M
2023-02-03 9.50 9.52 9.32 9.36 27.1M
2023-02-02 9.60 9.62 9.50 9.55 15.9M
2023-02-01 9.54 9.59 9.46 9.58 19.5M
2023-01-31 9.70 9.72 9.51 9.51 18.5M
2023-01-30 9.67 9.74 9.56 9.64 21.8M
2023-01-20 9.55 9.62 9.49 9.53 15.1M
2023-01-19 9.49 9.56 9.45 9.53 9.9M
2023-01-18 9.53 9.60 9.49 9.53 12.3M
2023-01-17 9.52 9.55 9.46 9.52 13.1M
2023-01-16 9.44 9.57 9.40 9.50 20.8M
2023-01-13 9.35 9.43 9.29 9.43 11.6M
2023-01-12 9.40 9.42 9.25 9.32 12.4M
2023-01-11 9.45 9.46 9.35 9.36 14.1M
2023-01-10 9.49 9.49 9.37 9.40 16.2M
2023-01-09 9.48 9.55 9.42 9.51 18.1M
2023-01-06 9.48 9.48 9.37 9.38 11.9M
2023-01-05 9.45 9.50 9.35 9.49 17.8M
2023-01-04 9.39 9.43 9.31 9.35 12.4M
2023-01-03 9.14 9.38 9.04 9.31 20.9M