Guangdong Fangyuan Environment Co Ltd (688148)

688148
🏛️ Chine →
6.71
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
2022-12-30 14.73 15.08 14.51 14.59 3.4M
2022-12-29 14.70 15.23 14.29 14.75 3.9M
2022-12-28 14.95 15.15 14.42 14.56 4.7M
2022-12-27 15.19 15.34 14.82 15.03 3.7M
2022-12-26 14.69 15.30 14.63 15.19 5.1M
2022-12-23 14.98 15.03 14.61 14.69 5.2M
2022-12-22 16.01 16.16 15.00 15.05 5.2M
2022-12-21 16.55 16.55 15.87 15.88 4.3M
2022-12-20 16.36 16.69 16.07 16.62 3.0M
2022-12-19 16.42 16.80 16.22 16.31 2.8M
2022-12-16 17.00 17.14 16.31 16.42 4.2M
2022-12-15 16.96 17.24 16.45 17.15 4.5M
2022-12-14 16.60 17.06 16.54 16.91 3.7M
2022-12-13 16.92 17.30 16.23 16.59 6.3M
2022-12-12 17.24 17.58 16.95 17.24 4.6M
2022-12-09 16.75 17.50 16.73 17.24 6.2M
2022-12-08 16.61 17.10 16.61 16.75 3.2M
2022-12-07 16.32 17.38 16.31 16.87 5.7M
2022-12-06 16.49 16.75 16.32 16.42 4.4M
2022-12-05 17.03 17.33 16.75 16.76 4.3M
2022-12-02 16.72 17.56 16.48 17.01 4.1M
2022-12-01 16.42 16.97 16.42 16.64 4.6M
2022-11-30 16.20 16.64 16.20 16.23 3.7M
2022-11-29 16.87 17.09 16.28 16.36 6.4M
2022-11-28 16.90 17.36 16.45 16.87 3.3M
2022-11-25 17.30 17.37 16.90 17.01 3.7M
2022-11-24 16.84 17.62 16.57 17.53 6.0M
2022-11-23 16.78 16.94 16.36 16.83 2.5M
2022-11-22 17.35 17.50 16.69 16.76 6.4M
2022-11-21 17.14 17.63 16.59 17.61 6.0M
2022-11-18 17.14 17.35 16.72 16.73 5.5M
2022-11-17 17.18 17.46 16.83 17.20 5.8M
2022-11-16 17.99 18.15 17.27 17.34 5.9M
2022-11-15 17.21 18.26 16.95 18.10 6.4M
2022-11-14 18.09 18.14 17.05 17.52 7.2M
2022-11-11 17.68 18.48 17.41 17.48 12.3M
2022-11-10 18.03 18.09 16.81 17.15 11.7M
2022-11-09 19.02 19.50 17.80 18.09 12.0M
2022-11-08 18.30 20.15 18.00 19.50 29.9M
2022-11-07 16.82 17.85 16.80 17.65 10.6M
2022-11-04 16.32 16.95 16.10 16.72 7.8M
2022-11-03 15.28 16.26 15.26 15.96 6.1M
2022-11-02 14.70 15.68 14.70 15.45 6.0M
2022-11-01 14.16 14.90 14.15 14.87 5.4M
2022-10-31 13.95 14.55 13.66 14.02 6.0M
2022-10-28 14.40 14.40 13.61 13.69 3.2M
2022-10-27 14.60 14.90 14.40 14.42 3.4M
2022-10-26 14.39 14.98 14.20 14.60 4.4M
2022-10-25 14.39 14.83 14.05 14.38 3.8M
2022-10-24 14.79 15.29 14.40 14.52 3.4M
2022-10-21 15.07 15.30 14.74 14.77 3.6M
2022-10-20 15.22 15.47 14.52 15.08 4.5M
2022-10-19 15.39 15.68 15.00 15.00 4.3M
2022-10-18 15.23 15.48 14.80 15.10 3.8M
2022-10-17 14.91 15.21 14.51 14.99 3.8M
2022-10-14 14.89 15.17 14.40 14.92 4.3M
2022-10-13 14.23 15.48 13.95 14.70 6.9M
2022-10-12 13.52 14.29 13.26 14.25 4.7M
2022-10-11 13.63 13.92 13.30 13.32 3.2M
2022-10-10 14.31 14.31 13.53 13.53 2.3M
2022-09-30 14.89 14.93 14.15 14.21 1.9M
2022-09-29 14.65 14.97 14.31 14.83 3.8M
2022-09-28 15.19 15.25 14.36 14.36 3.3M
2022-09-27 15.29 15.45 14.88 15.15 2.8M
2022-09-26 15.25 15.60 14.85 14.97 5.7M
2022-09-23 15.99 16.16 15.30 15.47 4.4M
2022-09-22 16.50 16.79 16.20 16.32 2.5M
2022-09-21 16.40 16.83 16.16 16.59 4.4M
2022-09-20 15.90 16.42 15.90 16.40 2.9M
2022-09-19 15.90 16.37 15.65 15.85 3.6M
2022-09-16 16.30 16.45 15.84 15.90 4.3M
2022-09-15 17.69 17.79 16.10 16.41 6.0M
2022-09-14 17.75 17.95 17.33 17.47 4.3M
2022-09-13 17.75 18.31 17.72 18.22 3.5M
2022-09-09 18.23 18.23 17.53 17.65 3.3M
2022-09-08 18.46 18.58 17.85 18.03 3.7M
2022-09-07 18.57 18.92 18.30 18.47 4.7M
2022-09-06 17.92 18.81 17.80 18.67 3.8M
2022-09-05 18.13 18.23 17.80 17.88 3.4M
2022-09-02 17.78 18.64 17.53 18.13 4.4M
2022-09-01 17.68 18.00 17.41 17.66 7.6M
2022-08-31 19.33 19.33 17.43 17.62 8.6M
2022-08-30 19.43 19.66 18.94 19.07 5.7M
2022-08-29 18.63 19.95 18.30 19.52 8.7M
2022-08-26 20.02 20.15 18.38 18.50 8.4M
2022-08-25 20.10 20.49 19.30 20.02 4.7M
2022-08-24 21.59 21.59 20.10 20.13 6.9M
2022-08-23 20.73 21.80 20.48 21.64 11.8M
2022-08-22 20.21 21.19 19.50 20.66 9.4M
2022-08-19 21.10 21.23 19.86 20.39 12.3M
2022-08-18 21.36 21.76 20.82 21.06 8.8M
2022-08-17 21.76 22.23 21.15 21.58 8.2M
2022-08-16 23.11 24.00 21.40 22.05 16.0M
2022-08-15 21.80 23.28 21.57 23.11 16.2M
2022-08-12 21.98 22.50 21.50 21.60 9.8M
2022-08-11 21.06 22.55 20.70 22.41 18.3M
2022-08-10 22.29 22.30 20.80 21.05 10.2M
2022-08-09 22.45 23.15 22.03 22.16 11.7M
2022-08-08 23.47 24.00 20.69 22.79 23.2M
2022-08-05 24.01 24.58 23.05 24.26 5.5M
2022-08-04 24.49 25.38 23.60 24.06 4.0M
2022-08-03 25.69 27.12 24.50 24.90 6.7M
2022-08-02 24.93 26.66 24.52 25.67 11.8M
2022-08-01 23.30 26.45 22.21 25.95 15.2M
2022-07-29 23.00 24.60 22.61 23.30 18.9M
2022-07-28 19.80 20.55 19.57 20.50 3.5M
2022-07-27 19.77 20.20 19.54 19.95 2.6M
2022-07-26 20.00 20.18 19.37 19.90 2.3M
2022-07-25 20.22 20.95 19.95 19.98 2.9M
2022-07-22 21.50 21.50 19.90 20.36 4.2M
2022-07-21 21.26 22.00 20.97 21.04 5.1M
2022-07-20 20.72 21.49 20.40 21.15 4.3M
2022-07-19 19.68 21.18 19.37 20.73 5.3M
2022-07-18 20.01 20.30 19.16 19.63 3.1M
2022-07-15 19.18 20.20 19.00 19.93 5.0M
2022-07-14 18.29 19.58 18.22 19.18 3.9M
2022-07-13 18.15 18.66 17.95 18.33 2.4M
2022-07-12 18.90 18.90 18.12 18.22 3.1M
2022-07-11 19.00 19.07 18.39 18.70 2.3M
2022-07-08 20.06 20.20 18.85 19.06 3.1M
2022-07-07 19.54 20.30 19.00 19.67 2.9M
2022-07-06 20.00 20.85 19.57 19.63 4.0M
2022-07-05 19.98 21.45 19.55 20.26 5.2M
2022-07-04 19.38 19.85 17.90 19.71 5.5M
2022-07-01 19.97 20.38 19.50 19.53 3.0M
2022-06-30 19.73 20.38 19.57 19.97 2.8M
2022-06-29 20.45 21.25 19.67 19.73 4.2M
2022-06-28 21.41 21.41 20.30 20.76 4.9M
2022-06-27 21.26 21.79 20.72 21.41 7.4M
2022-06-24 19.80 21.22 19.60 21.12 7.9M
2022-06-23 19.33 19.67 18.79 19.61 4.5M
2022-06-22 19.50 19.99 18.92 19.00 4.4M
2022-06-21 20.33 20.35 19.30 19.54 4.4M
2022-06-20 20.86 21.47 20.17 20.33 5.5M
2022-06-17 19.64 21.16 19.55 20.75 7.0M
2022-06-16 19.11 20.38 19.11 19.70 3.9M
2022-06-15 19.61 20.10 18.89 19.11 3.0M
2022-06-14 19.97 19.97 18.66 19.60 4.1M
2022-06-13 19.44 20.44 19.09 19.98 5.2M
2022-06-10 18.39 19.80 18.30 19.58 5.1M
2022-06-09 19.20 19.29 18.31 18.40 4.7M
2022-06-08 18.98 20.16 18.67 19.33 6.1M
2022-06-07 19.30 19.86 18.50 18.98 6.6M
2022-06-06 18.59 19.88 18.50 19.55 7.1M
2022-06-02 17.41 18.73 16.96 18.46 6.5M
2022-06-01 16.44 18.00 16.40 17.28 5.9M
2022-05-31 16.17 16.55 15.46 16.44 3.2M
2022-05-30 16.16 16.21 15.70 16.00 1.5M
2022-05-27 16.07 16.98 15.88 16.06 2.9M
2022-05-26 16.06 16.37 15.20 15.89 2.8M
2022-05-25 15.99 16.41 15.83 15.96 1.7M
2022-05-24 17.11 17.20 16.00 16.00 3.1M
2022-05-23 17.32 17.45 16.79 17.11 1.9M
2022-05-20 17.05 17.75 16.57 17.34 3.0M
2022-05-19 16.00 16.94 16.00 16.89 1.8M
2022-05-18 17.00 17.09 16.55 16.57 1.6M
2022-05-17 16.25 16.83 16.22 16.65 1.7M
2022-05-16 16.46 16.78 16.05 16.28 1.9M
2022-05-13 16.18 16.50 15.88 16.16 1.7M
2022-05-12 16.11 16.56 15.95 16.37 3.0M
2022-05-11 15.65 17.10 15.65 16.30 4.6M
2022-05-10 14.64 16.14 14.64 15.60 3.6M
2022-05-09 15.03 15.24 14.68 14.87 1.8M
2022-05-06 14.34 15.10 14.34 14.74 1.8M
2022-05-05 15.16 15.29 14.18 14.85 2.9M
2022-04-29 13.73 14.85 13.73 14.70 5.1M
2022-04-28 15.85 16.10 13.50 13.66 8.5M
2022-04-27 14.99 16.68 14.51 16.64 3.3M
2022-04-26 16.14 16.28 14.80 14.97 2.7M
2022-04-25 16.12 16.96 15.81 15.81 3.2M
2022-04-22 16.42 17.18 16.27 16.96 2.8M
2022-04-21 18.01 18.01 16.12 16.50 3.0M
2022-04-20 18.79 18.79 17.60 17.61 2.3M
2022-04-19 18.66 19.29 18.40 18.61 2.1M
2022-04-18 18.55 18.89 17.86 18.66 2.1M
2022-04-15 19.20 19.83 18.40 18.55 2.1M
2022-04-14 19.65 20.10 19.11 19.34 1.9M
2022-04-13 20.49 20.49 19.41 19.60 1.7M
2022-04-12 20.09 20.42 19.57 20.31 2.2M
2022-04-11 21.71 21.71 19.79 19.84 3.7M
2022-04-08 22.35 22.36 21.50 21.71 2.4M
2022-04-07 22.18 22.90 22.06 22.35 2.0M
2022-04-06 22.72 23.00 22.22 22.40 1.6M
2022-04-01 22.47 22.98 22.00 22.72 1.6M
2022-03-31 23.75 23.80 22.63 22.74 3.3M
2022-03-30 23.19 24.05 22.88 23.90 3.2M
2022-03-29 23.21 23.78 22.60 23.02 2.0M
2022-03-28 23.39 23.94 23.20 23.46 2.4M
2022-03-25 25.10 25.18 23.66 23.69 3.8M
2022-03-24 24.30 25.34 23.80 24.93 4.2M
2022-03-23 25.20 25.20 24.33 24.43 3.4M
2022-03-22 25.89 25.99 24.64 24.78 4.3M
2022-03-21 25.83 27.20 25.15 25.63 9.0M
2022-03-18 26.45 26.99 25.33 25.67 6.9M
2022-03-17 24.50 27.84 24.36 27.55 11.1M
2022-03-16 22.39 23.40 21.14 23.20 4.1M
2022-03-15 22.63 23.18 21.79 21.79 3.0M
2022-03-14 22.70 23.50 22.57 22.57 3.1M
2022-03-11 22.59 23.45 22.36 23.34 2.5M
2022-03-10 22.50 23.56 22.20 22.97 3.7M
2022-03-09 23.08 23.60 20.80 21.76 5.2M
2022-03-08 24.29 24.45 22.70 23.12 4.1M
2022-03-07 25.12 25.12 23.71 23.92 2.5M
2022-03-04 25.25 26.05 24.78 24.90 2.9M
2022-03-03 26.60 26.65 25.06 25.47 3.3M
2022-03-02 26.88 26.95 25.73 26.21 3.8M
2022-03-01 27.07 28.10 26.45 26.88 6.3M
2022-02-28 25.81 26.65 25.18 26.06 5.9M
2022-02-25 26.25 27.35 26.02 26.58 4.7M
2022-02-24 27.01 27.65 25.60 26.17 4.9M
2022-02-23 26.10 27.79 26.10 27.53 4.6M
2022-02-22 25.51 26.68 25.41 26.15 4.7M
2022-02-21 25.20 26.79 24.76 25.83 6.5M
2022-02-18 24.80 25.15 24.15 24.42 2.9M
2022-02-17 24.21 25.66 23.82 25.39 3.6M
2022-02-16 23.88 24.43 23.60 24.16 2.3M
2022-02-15 23.08 23.97 22.63 23.93 2.4M
2022-02-14 22.30 23.47 22.11 23.08 3.4M
2022-02-11 24.56 24.69 22.72 22.88 5.3M
2022-02-10 26.40 26.44 24.11 24.65 4.7M
2022-02-09 25.88 26.41 25.60 26.41 2.3M
2022-02-08 26.42 26.60 25.10 26.00 3.0M
2022-02-07 27.88 28.28 26.21 26.60 4.0M
2022-01-28 26.64 28.40 25.89 27.21 3.6M
2022-01-27 27.43 29.20 26.50 26.65 3.6M
2022-01-26 26.38 27.62 26.38 27.25 1.6M
2022-01-25 27.70 29.25 26.63 26.79 3.4M
2022-01-24 26.34 27.70 26.22 27.63 2.3M
2022-01-21 26.66 27.32 26.11 26.91 1.6M
2022-01-20 27.33 27.34 26.50 26.67 1.9M
2022-01-19 28.40 28.69 26.96 27.26 2.6M
2022-01-18 29.80 29.90 28.28 28.50 2.1M
2022-01-17 28.85 29.95 28.85 29.57 1.8M
2022-01-14 28.21 29.12 28.00 28.85 2.2M
2022-01-13 29.80 29.89 28.19 28.35 2.2M
2022-01-12 28.98 29.99 28.90 29.79 2.3M
2022-01-11 28.96 29.08 27.99 28.68 3.2M
2022-01-10 28.86 29.50 28.11 29.07 2.7M
2022-01-07 30.90 31.27 28.71 28.78 5.4M
2022-01-06 30.82 31.65 30.48 30.94 2.6M
2022-01-05 33.03 33.03 30.41 30.90 5.2M
2022-01-04 35.00 36.36 32.88 33.04 3.8M