FS Development Investment Holdings (300071)

300071
🏛️ Chine →
4.46
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
Aucune donnée de ligne K par minute disponible
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
2023-12-29 3.35 3.52 3.31 3.46 27.5M
2023-12-28 3.29 3.37 3.20 3.34 23.4M
2023-12-27 3.34 3.39 3.27 3.30 23.7M
2023-12-26 3.48 3.49 3.30 3.31 25.7M
2023-12-25 3.58 3.64 3.42 3.45 39.5M
2023-12-22 3.97 4.00 3.64 3.67 68.0M
2023-12-21 3.88 4.07 3.87 3.97 74.5M
2023-12-20 3.88 4.60 3.88 4.03 102.2M
2023-12-19 3.88 3.96 3.83 3.91 14.9M
2023-12-18 3.93 4.04 3.86 3.88 20.8M
2023-12-15 3.89 4.02 3.89 3.97 23.7M
2023-12-14 3.92 4.00 3.91 3.93 14.4M
2023-12-13 3.95 4.00 3.93 3.95 15.3M
2023-12-12 3.99 4.03 3.95 3.98 20.7M
2023-12-11 3.83 4.00 3.83 3.99 25.4M
2023-12-08 3.95 3.97 3.87 3.89 16.4M
2023-12-07 3.94 4.01 3.92 3.97 21.3M
2023-12-06 3.84 3.98 3.76 3.94 20.4M
2023-12-05 3.93 3.97 3.81 3.81 15.7M
2023-12-04 3.93 4.01 3.91 3.95 24.0M
2023-12-01 3.75 3.92 3.74 3.91 24.7M
2023-11-30 3.80 3.82 3.72 3.75 10.5M
2023-11-29 3.82 3.85 3.75 3.79 14.3M
2023-11-28 3.79 3.83 3.74 3.81 15.2M
2023-11-27 3.82 3.84 3.74 3.79 21.4M
2023-11-24 3.90 3.95 3.83 3.86 20.7M
2023-11-23 3.92 3.95 3.84 3.92 26.0M
2023-11-22 3.93 4.03 3.91 3.97 32.6M
2023-11-21 3.97 4.04 3.95 3.96 41.1M
2023-11-20 3.96 4.06 3.92 3.97 44.2M
2023-11-17 4.11 4.20 3.96 4.01 70.1M
2023-11-16 3.79 4.38 3.75 4.09 90.1M
2023-11-15 3.81 3.85 3.78 3.79 9.4M
2023-11-14 3.80 3.83 3.77 3.81 10.3M
2023-11-13 3.66 3.84 3.66 3.79 15.5M
2023-11-10 3.71 3.76 3.69 3.73 14.0M
2023-11-09 3.83 3.87 3.74 3.75 16.1M
2023-11-08 3.77 3.87 3.77 3.85 21.0M
2023-11-07 3.80 3.84 3.73 3.78 15.6M
2023-11-06 3.64 3.78 3.64 3.76 15.6M
2023-11-03 3.63 3.67 3.60 3.64 12.1M
2023-11-02 3.59 3.69 3.59 3.64 15.6M
2023-11-01 3.60 3.65 3.57 3.59 11.0M
2023-10-31 3.58 3.66 3.56 3.60 14.7M
2023-10-30 3.42 3.62 3.41 3.59 18.3M
2023-10-27 3.46 3.47 3.37 3.43 9.9M
2023-10-26 3.50 3.50 3.40 3.44 8.4M
2023-10-25 3.45 3.53 3.45 3.50 12.4M
2023-10-24 3.30 3.45 3.29 3.44 16.4M
2023-10-23 3.38 3.39 3.24 3.25 9.3M
2023-10-20 3.44 3.45 3.36 3.38 8.8M
2023-10-19 3.44 3.52 3.42 3.42 8.6M
2023-10-18 3.53 3.54 3.42 3.44 9.6M
2023-10-17 3.54 3.58 3.52 3.55 6.7M
2023-10-16 3.57 3.60 3.52 3.54 7.9M
2023-10-13 3.60 3.62 3.56 3.57 7.5M
2023-10-12 3.68 3.69 3.60 3.61 8.4M
2023-10-11 3.60 3.70 3.52 3.66 14.1M
2023-10-10 3.51 3.64 3.51 3.61 14.2M
2023-10-09 3.60 3.61 3.50 3.52 11.2M
2023-09-28 3.59 3.64 3.59 3.62 6.6M
2023-09-27 3.59 3.64 3.58 3.59 9.8M
2023-09-26 3.62 3.67 3.58 3.61 8.1M
2023-09-25 3.69 3.72 3.60 3.62 9.9M
2023-09-22 3.60 3.71 3.56 3.69 11.5M
2023-09-21 3.57 3.64 3.55 3.58 6.8M
2023-09-20 3.58 3.61 3.55 3.57 5.4M
2023-09-19 3.68 3.69 3.58 3.59 9.6M
2023-09-18 3.62 3.70 3.56 3.68 7.7M
2023-09-15 3.68 3.74 3.61 3.62 7.9M
2023-09-14 3.75 3.75 3.64 3.66 7.9M
2023-09-13 3.76 3.79 3.69 3.72 8.4M
2023-09-12 3.83 3.86 3.78 3.79 11.5M
2023-09-11 3.85 3.92 3.83 3.88 12.7M
2023-09-08 3.80 3.83 3.73 3.81 10.7M
2023-09-07 3.82 3.90 3.81 3.82 11.3M
2023-09-06 3.80 3.84 3.76 3.83 6.5M
2023-09-05 3.86 3.86 3.78 3.81 7.3M
2023-09-04 3.78 3.86 3.78 3.85 9.1M
2023-09-01 3.74 3.86 3.74 3.78 9.0M
2023-08-31 3.82 3.85 3.76 3.78 11.6M
2023-08-30 3.72 3.86 3.72 3.84 21.2M
2023-08-29 3.60 3.72 3.59 3.70 13.7M
2023-08-28 3.72 3.78 3.59 3.61 18.8M
2023-08-25 3.76 3.76 3.52 3.54 20.8M
2023-08-24 3.76 3.85 3.76 3.79 7.9M
2023-08-23 3.86 3.86 3.78 3.78 7.8M
2023-08-22 3.82 3.87 3.78 3.86 9.0M
2023-08-21 3.85 3.91 3.81 3.81 6.6M
2023-08-18 3.95 3.99 3.81 3.83 15.4M
2023-08-17 3.95 3.99 3.89 3.98 8.0M
2023-08-16 3.98 4.00 3.92 3.94 9.9M
2023-08-15 4.06 4.08 3.95 3.98 13.3M
2023-08-14 3.98 4.10 3.94 4.08 18.0M
2023-08-11 4.13 4.18 4.03 4.03 22.1M
2023-08-10 3.97 4.37 3.96 4.14 35.0M
2023-08-09 4.08 4.11 3.96 3.98 16.3M
2023-08-08 4.04 4.12 4.02 4.09 21.3M
2023-08-07 4.01 4.08 4.01 4.03 10.0M
2023-08-04 4.00 4.10 3.99 4.02 14.6M
2023-08-03 3.94 4.13 3.94 4.02 17.6M
2023-08-02 3.98 4.01 3.94 3.97 9.0M
2023-08-01 4.06 4.06 3.98 4.00 11.4M
2023-07-31 3.95 4.06 3.95 4.06 14.0M
2023-07-28 3.95 3.99 3.91 3.98 8.6M
2023-07-27 4.03 4.03 3.94 3.96 11.8M
2023-07-26 4.06 4.07 3.99 4.01 15.1M
2023-07-25 4.09 4.14 4.06 4.10 14.3M
2023-07-24 4.06 4.13 4.03 4.05 14.1M
2023-07-21 3.95 4.15 3.92 4.08 25.5M
2023-07-20 4.03 4.07 3.95 3.95 17.6M
2023-07-19 4.03 4.08 4.01 4.05 13.9M
2023-07-18 4.13 4.14 4.02 4.03 16.0M
2023-07-17 4.16 4.20 4.06 4.09 26.5M
2023-07-14 4.33 4.36 4.17 4.23 42.3M
2023-07-13 4.02 4.59 4.00 4.32 72.3M
2023-07-12 3.98 4.02 3.86 3.97 25.9M
2023-07-11 3.86 4.08 3.86 4.02 31.3M
2023-07-10 3.86 3.89 3.83 3.86 10.2M
2023-07-07 3.84 3.90 3.73 3.86 18.2M
2023-07-06 3.83 3.90 3.83 3.86 11.6M
2023-07-05 3.89 3.91 3.83 3.85 13.3M
2023-07-04 3.89 3.89 3.84 3.87 14.1M
2023-07-03 3.93 3.95 3.85 3.90 15.7M
2023-06-30 3.85 3.94 3.84 3.93 13.9M
2023-06-29 3.92 3.97 3.87 3.88 18.0M
2023-06-28 4.04 4.05 3.80 3.93 23.3M
2023-06-27 3.98 4.07 3.95 4.04 14.1M
2023-06-26 4.14 4.34 3.95 3.99 32.7M
2023-06-21 4.37 4.40 4.14 4.15 31.8M
2023-06-20 4.48 4.49 4.39 4.40 18.6M
2023-06-19 4.52 4.56 4.44 4.45 22.2M
2023-06-16 4.48 4.59 4.43 4.53 26.3M
2023-06-15 4.57 4.65 4.48 4.51 34.2M
2023-06-14 4.54 4.70 4.49 4.64 52.8M
2023-06-13 4.38 4.58 4.36 4.51 34.6M
2023-06-12 4.40 4.41 4.33 4.40 16.6M
2023-06-09 4.37 4.40 4.28 4.39 22.8M
2023-06-08 4.44 4.46 4.28 4.34 22.6M
2023-06-07 4.38 4.49 4.30 4.44 24.6M
2023-06-06 4.43 4.55 4.35 4.40 28.8M
2023-06-05 4.39 4.48 4.37 4.45 19.6M
2023-06-02 4.47 4.54 4.39 4.40 32.0M
2023-06-01 4.39 4.61 4.37 4.47 48.7M
2023-05-31 4.17 4.55 4.16 4.48 59.5M
2023-05-30 4.10 4.20 3.98 4.20 28.4M
2023-05-29 4.05 4.15 4.04 4.11 18.7M
2023-05-26 4.03 4.10 3.96 4.08 17.7M
2023-05-25 4.03 4.09 3.96 4.03 22.5M
2023-05-24 4.05 4.07 3.98 4.05 18.6M
2023-05-23 4.09 4.09 4.01 4.05 17.6M
2023-05-22 4.16 4.17 4.05 4.09 20.9M
2023-05-19 4.21 4.27 4.13 4.16 32.7M
2023-05-18 4.16 4.44 4.10 4.30 43.3M
2023-05-17 4.00 4.18 3.99 4.16 23.7M
2023-05-16 4.26 4.26 4.02 4.04 27.3M
2023-05-15 4.28 4.32 4.12 4.23 23.0M
2023-05-12 4.38 4.52 4.25 4.25 30.7M
2023-05-11 4.30 4.53 4.30 4.46 41.4M
2023-05-10 4.19 4.41 4.19 4.27 27.4M
2023-05-09 4.39 4.40 4.20 4.24 30.9M
2023-05-08 4.45 4.48 4.31 4.38 23.5M
2023-05-05 4.50 4.50 4.35 4.40 26.0M
2023-05-04 4.47 4.56 4.38 4.50 33.4M
2023-04-28 4.22 4.56 4.22 4.47 48.7M
2023-04-27 4.32 4.44 4.11 4.16 54.2M
2023-04-26 4.54 4.69 4.40 4.51 34.9M
2023-04-25 4.82 4.85 4.50 4.59 37.1M
2023-04-24 4.79 4.89 4.75 4.81 20.6M
2023-04-21 5.10 5.10 4.78 4.79 42.8M
2023-04-20 5.03 5.13 4.95 5.12 36.9M
2023-04-19 5.13 5.18 5.02 5.05 37.6M
2023-04-18 5.10 5.14 4.90 5.14 38.4M
2023-04-17 5.32 5.35 5.05 5.09 58.3M
2023-04-14 5.53 5.59 5.22 5.37 65.5M
2023-04-13 5.39 5.75 5.36 5.60 103.4M
2023-04-12 5.33 5.47 5.24 5.42 54.9M
2023-04-11 5.18 5.50 5.18 5.37 61.0M
2023-04-10 5.57 5.59 5.20 5.25 72.4M
2023-04-07 5.43 5.68 5.35 5.61 84.3M
2023-04-06 5.54 5.54 5.29 5.37 76.5M
2023-04-04 5.80 5.84 5.62 5.66 92.6M
2023-04-03 5.66 5.89 5.56 5.89 160.2M
2023-03-31 5.20 6.07 5.20 5.85 181.5M
2023-03-30 5.42 5.44 5.10 5.13 67.4M
2023-03-29 5.30 5.58 5.30 5.43 68.5M
2023-03-28 5.48 5.66 5.36 5.36 72.9M
2023-03-27 5.66 5.76 5.45 5.57 94.7M
2023-03-24 5.55 5.95 5.48 5.75 127.0M
2023-03-23 5.46 5.60 5.35 5.57 98.7M
2023-03-22 5.40 5.75 5.40 5.63 144.5M
2023-03-21 5.05 5.29 4.93 5.29 71.0M
2023-03-20 5.13 5.25 5.01 5.04 48.8M
2023-03-17 4.92 5.15 4.92 5.12 66.7M
2023-03-16 4.83 4.98 4.74 4.91 35.9M
2023-03-15 4.97 5.09 4.88 4.89 41.7M
2023-03-14 5.18 5.28 4.98 4.99 54.0M
2023-03-13 5.10 5.22 4.97 5.21 45.6M
2023-03-10 5.12 5.23 5.09 5.11 37.5M
2023-03-09 5.12 5.25 4.99 5.20 56.6M
2023-03-08 5.05 5.16 5.05 5.15 32.2M
2023-03-07 5.17 5.24 5.07 5.08 42.3M
2023-03-06 5.25 5.25 5.13 5.14 38.9M
2023-03-03 5.30 5.34 5.18 5.24 63.8M
2023-03-02 5.21 5.46 5.20 5.39 99.2M
2023-03-01 5.06 5.29 5.05 5.27 88.9M
2023-02-28 5.07 5.13 5.01 5.11 34.6M
2023-02-27 5.07 5.14 4.99 5.01 38.3M
2023-02-24 5.10 5.21 5.07 5.12 40.3M
2023-02-23 5.33 5.36 5.07 5.10 83.7M
2023-02-22 5.30 5.48 5.25 5.32 76.7M
2023-02-21 5.42 5.75 5.37 5.44 100.2M
2023-02-20 5.27 5.53 5.18 5.52 89.7M
2023-02-17 5.50 5.53 5.17 5.23 93.2M
2023-02-16 5.38 5.84 5.34 5.46 138.4M
2023-02-15 5.31 5.48 5.26 5.43 103.2M
2023-02-14 5.62 5.69 5.27 5.29 127.4M
2023-02-13 5.65 5.82 5.43 5.69 120.1M
2023-02-10 5.75 6.07 5.70 5.70 129.5M
2023-02-09 5.77 6.05 5.63 5.82 134.0M
2023-02-08 6.25 6.29 5.91 5.93 156.1M
2023-02-07 5.91 6.55 5.81 6.50 268.0M
2023-02-06 5.86 6.64 5.70 6.35 326.2M
2023-02-03 4.63 5.53 4.58 5.53 207.6M
2023-02-02 4.59 4.87 4.55 4.61 111.6M
2023-02-01 4.40 4.88 4.37 4.76 137.8M
2023-01-31 4.27 4.75 4.27 4.40 116.0M
2023-01-30 4.23 4.28 4.13 4.24 76.9M
2023-01-20 3.97 4.15 3.96 4.12 54.3M
2023-01-19 4.06 4.10 3.93 3.96 58.3M
2023-01-18 3.88 4.23 3.86 4.13 95.9M
2023-01-17 3.90 3.94 3.84 3.86 28.0M
2023-01-16 3.91 4.01 3.90 3.92 34.8M
2023-01-13 4.05 4.06 3.94 3.95 45.5M
2023-01-12 4.01 4.18 3.98 4.07 53.0M
2023-01-11 4.08 4.10 3.98 3.99 41.5M
2023-01-10 4.17 4.17 4.05 4.09 41.4M
2023-01-09 4.16 4.21 4.10 4.14 45.3M
2023-01-06 4.31 4.32 4.14 4.15 73.9M
2023-01-05 4.41 4.62 4.29 4.33 98.9M
2023-01-04 4.27 4.69 4.26 4.53 156.1M
2023-01-03 4.40 4.52 4.17 4.35 157.1M