Guangzhou Fangbang Electronics Co Ltd (688020)

688020
🏛️ Chine →
64.30
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
09:30 66.17 66.17 64.01 65.23 457.5K
09:35 65.22 65.68 65.12 65.68 119.5K
09:40 65.71 66.29 65.12 65.40 255.9K
09:45 65.44 65.71 64.47 65.23 227.3K
09:50 65.01 66.25 64.75 66.00 183.5K
09:55 66.00 66.50 65.88 66.49 186.7K
10:00 66.58 66.67 66.00 66.06 97.9K
10:05 66.04 66.15 65.66 65.72 71.9K
10:10 65.75 65.88 65.66 65.72 36.9K
10:15 65.67 66.09 65.28 66.09 59.5K
10:20 66.00 66.20 65.58 65.98 38.7K
10:25 65.98 66.18 65.78 65.79 50.7K
10:30 65.98 66.06 65.61 66.06 24.1K
10:35 66.06 66.15 65.68 66.13 44.7K
10:40 65.94 66.06 65.67 65.81 20.9K
10:45 65.83 66.15 65.83 66.12 37.7K
10:50 66.05 66.20 66.00 66.00 44.9K
10:55 66.00 66.40 65.70 66.30 102.1K
11:00 66.30 68.00 66.30 68.00 357.6K
11:05 67.95 68.16 66.66 67.15 98.0K
11:10 67.21 67.61 67.15 67.59 99.2K
11:15 67.59 68.16 67.16 68.16 184.8K
11:20 68.18 68.80 68.18 68.50 233.5K
11:25 68.51 68.65 67.83 67.83 97.2K
13:00 68.39 70.57 67.40 68.56 680.3K
13:05 68.55 68.94 67.42 67.45 130.1K
13:10 67.45 67.84 67.15 67.25 130.1K
13:15 67.26 67.49 67.09 67.09 66.4K
13:20 67.09 67.50 67.09 67.20 68.1K
13:25 67.31 67.31 67.20 67.25 22.4K
13:30 67.25 67.32 67.08 67.17 32.9K
13:35 67.17 67.18 66.82 66.87 85.8K
13:40 66.86 67.05 66.68 67.05 98.9K
13:45 67.05 67.20 67.05 67.08 23.0K
13:50 67.15 67.20 66.82 67.01 20.6K
13:55 66.86 67.01 66.77 66.79 40.6K
14:00 66.79 67.20 66.79 66.85 64.0K
14:05 66.98 67.20 66.97 67.00 23.5K
14:10 66.99 67.43 66.98 67.43 37.0K
14:15 67.43 67.50 67.19 67.45 33.8K
14:20 67.40 67.81 67.24 67.50 58.2K
14:25 67.50 67.50 67.20 67.31 26.8K
14:30 67.20 67.32 67.03 67.32 25.1K
14:35 67.32 67.37 67.32 67.35 13.9K
14:40 67.35 67.39 67.22 67.39 42.1K
14:45 67.33 67.69 67.15 67.69 68.6K
14:50 67.69 67.77 67.50 67.74 60.3K
14:55 67.75 67.75 67.66 67.68 45.3K
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
2025-09-26 67.21 67.68 63.51 64.30 3.5M
2025-09-25 66.22 68.67 65.81 67.00 4.1M
2025-09-24 66.30 70.61 64.00 67.70 5.1M
2025-09-23 72.98 74.29 63.00 66.17 6.4M
2025-09-22 67.00 72.36 66.31 69.50 4.6M
2025-09-19 69.00 70.70 66.68 67.21 3.5M
2025-09-18 68.22 74.38 66.91 69.19 6.5M
2025-09-17 68.50 71.33 67.31 67.69 4.9M
2025-09-16 66.53 75.00 66.01 69.30 6.8M
2025-09-15 68.45 71.22 65.49 66.51 4.5M
2025-09-12 64.20 69.50 62.57 68.22 6.4M
2025-09-11 61.40 65.15 60.10 64.50 5.8M
2025-09-10 60.38 62.20 59.68 60.64 3.1M
2025-09-09 61.51 64.63 59.08 59.65 3.8M
2025-09-08 64.00 64.19 60.80 61.90 3.7M
2025-09-05 61.00 63.80 60.01 62.80 3.9M
2025-09-04 66.95 68.99 59.73 61.00 5.5M
2025-09-03 66.27 70.99 66.27 67.91 5.0M
2025-09-02 71.95 73.85 66.42 67.17 5.4M
2025-09-01 69.60 74.94 69.06 71.85 6.0M
2025-08-29 74.01 74.24 68.60 68.91 6.9M
2025-08-28 68.99 77.30 67.27 75.86 9.2M
2025-08-27 69.95 77.56 67.49 70.57 8.2M
2025-08-26 67.80 74.51 67.50 71.00 7.5M
2025-08-25 60.10 68.65 60.10 66.99 7.8M
2025-08-22 57.00 63.27 57.00 59.65 6.7M
2025-08-21 58.33 59.48 56.47 57.50 3.3M
2025-08-20 56.58 58.42 54.01 58.02 3.7M
2025-08-19 56.88 60.27 56.55 57.87 5.5M
2025-08-18 57.03 58.40 55.60 57.60 5.7M
2025-08-15 53.30 58.90 53.30 55.83 6.4M
2025-08-14 55.48 55.80 53.51 53.60 4.6M
2025-08-13 55.20 56.73 53.59 56.16 6.5M
2025-08-12 54.31 55.25 52.45 54.22 4.7M
2025-08-11 52.49 54.33 52.01 54.01 3.9M
2025-08-08 53.20 54.48 52.30 52.33 5.6M
2025-08-07 55.00 56.97 52.98 54.69 6.4M
2025-08-06 54.81 56.50 53.73 55.86 5.9M
2025-08-05 57.47 57.80 54.02 54.26 4.8M
2025-08-04 53.33 57.62 52.84 56.07 7.9M
2025-08-01 53.00 56.50 52.08 53.81 8.6M
2025-07-31 58.00 62.50 55.10 56.78 12.8M
2025-07-30 60.17 60.33 53.51 55.60 12.9M
2025-07-29 51.88 56.57 50.20 56.57 9.0M
2025-07-28 39.38 47.14 39.38 47.14 7.4M
2025-07-25 38.45 39.45 38.03 39.28 1.5M
2025-07-24 38.11 38.91 38.11 38.52 0.9M
2025-07-23 38.41 38.56 37.81 38.09 0.9M
2025-07-22 38.53 39.25 38.23 38.31 1.2M
2025-07-21 39.11 39.30 38.13 38.73 1.7M
2025-07-18 39.37 39.94 38.74 39.13 1.3M
2025-07-17 37.78 39.90 37.62 39.37 2.1M
2025-07-16 38.57 39.00 37.65 37.86 1.7M
2025-07-15 38.80 39.33 38.25 38.57 1.2M
2025-07-14 38.50 39.39 38.03 38.93 1.3M
2025-07-11 39.03 39.48 37.89 38.70 2.7M
2025-07-10 40.20 41.00 39.00 39.30 2.6M
2025-07-09 40.44 42.13 39.51 40.34 3.2M
2025-07-08 38.69 42.28 38.64 39.93 3.2M
2025-07-07 39.60 41.09 38.73 38.87 2.0M
2025-07-04 39.00 42.39 39.00 39.66 2.9M
2025-07-03 39.02 39.94 38.49 39.00 2.1M
2025-07-02 39.80 40.60 38.72 39.29 2.6M
2025-07-01 37.65 40.99 37.38 40.10 3.9M
2025-06-30 39.16 39.16 37.33 37.87 3.0M
2025-06-27 35.90 40.38 35.90 39.14 4.5M
2025-06-26 36.49 36.64 35.80 36.11 1.0M
2025-06-25 35.67 36.28 35.65 36.04 1.0M
2025-06-24 35.50 36.21 35.37 35.51 0.9M
2025-06-23 33.97 35.48 33.97 35.42 0.8M
2025-06-20 35.00 35.64 34.23 34.46 1.0M
2025-06-19 35.89 36.20 34.70 35.04 0.9M
2025-06-18 34.83 36.28 34.21 36.12 1.5M
2025-06-17 34.85 35.09 34.40 34.63 0.4M
2025-06-16 33.68 35.18 33.68 34.91 0.6M
2025-06-13 34.60 35.17 33.88 34.19 0.6M
2025-06-12 34.86 35.31 34.40 34.70 0.9M
2025-06-11 34.80 35.91 34.35 35.20 0.8M
2025-06-10 35.40 35.43 34.13 34.59 0.6M
2025-06-09 34.38 35.50 34.38 35.39 1.0M
2025-06-06 34.46 35.26 34.00 34.59 0.8M
2025-06-05 33.30 34.28 33.11 34.27 1.1M
2025-06-04 32.67 33.46 32.66 33.25 0.6M
2025-06-03 32.13 33.26 32.13 32.67 0.4M
2025-05-30 33.04 33.04 32.35 32.66 0.4M
2025-05-29 32.45 33.10 32.45 32.99 0.7M
2025-05-28 33.00 33.58 32.27 32.41 0.5M
2025-05-27 32.80 33.33 32.80 33.32 0.3M
2025-05-26 32.75 33.33 32.51 33.08 0.4M
2025-05-23 32.81 33.49 32.79 32.91 0.4M
2025-05-22 33.38 33.87 32.89 33.15 0.5M
2025-05-21 33.88 33.91 33.00 33.20 0.7M
2025-05-20 33.80 33.93 33.49 33.88 0.5M
2025-05-19 33.80 34.00 33.20 33.80 0.6M
2025-05-16 33.03 33.95 33.01 33.68 0.6M
2025-05-15 33.74 33.74 33.12 33.34 0.4M
2025-05-14 33.69 34.35 33.03 33.64 0.7M
2025-05-13 34.40 34.43 33.38 33.65 0.8M
2025-05-12 33.50 34.00 33.15 33.70 0.7M
2025-05-09 34.07 34.07 33.32 33.56 0.5M
2025-05-08 34.06 34.06 33.55 33.93 0.5M
2025-05-07 34.51 34.52 33.37 33.64 0.6M
2025-05-06 33.64 34.18 33.27 33.93 0.6M
2025-04-30 31.88 33.44 31.60 33.29 0.7M
2025-04-29 31.09 32.63 30.79 32.01 0.9M
2025-04-28 30.83 31.94 30.26 30.77 0.9M
2025-04-25 29.95 30.17 29.50 29.95 0.5M
2025-04-24 30.30 30.85 29.40 30.03 0.5M
2025-04-23 30.53 30.74 30.20 30.44 0.5M
2025-04-22 30.39 30.58 30.02 30.19 0.5M
2025-04-21 29.38 30.30 29.29 30.13 0.3M
2025-04-18 30.35 30.35 29.31 29.66 0.4M
2025-04-17 29.71 30.35 29.55 29.62 0.6M
2025-04-16 30.67 30.75 29.50 29.71 0.5M
2025-04-15 30.69 31.00 30.26 30.65 0.4M
2025-04-14 30.80 31.47 30.38 30.60 0.6M
2025-04-11 29.79 30.96 29.66 30.19 0.6M
2025-04-10 30.00 30.63 29.69 29.95 0.6M
2025-04-09 27.47 29.11 26.20 29.06 0.8M
2025-04-08 28.48 29.08 27.56 28.06 0.6M
2025-04-07 31.51 31.51 27.00 27.70 1.7M
2025-04-03 34.57 34.76 33.11 33.67 1.0M
2025-04-02 34.17 35.08 34.15 34.90 0.6M
2025-04-01 33.81 34.60 33.78 34.26 0.4M
2025-03-31 33.83 33.99 33.28 33.66 0.5M
2025-03-28 34.35 34.83 33.70 33.93 0.4M
2025-03-27 34.18 34.80 33.51 34.39 0.5M
2025-03-26 33.86 34.60 33.79 34.24 0.4M
2025-03-25 34.10 34.54 33.81 33.93 0.5M
2025-03-24 35.09 35.38 33.70 34.38 0.9M
2025-03-21 35.93 35.93 34.88 35.38 1.0M
2025-03-20 36.16 36.33 35.76 35.89 0.7M
2025-03-19 36.86 36.94 35.82 36.25 1.1M
2025-03-18 37.30 37.68 36.79 36.92 0.8M
2025-03-17 36.37 36.70 35.91 36.61 0.6M
2025-03-14 35.86 36.60 35.74 36.29 0.7M
2025-03-13 36.38 36.92 35.62 36.19 1.0M
2025-03-12 37.19 37.19 36.36 36.50 0.8M
2025-03-11 36.03 37.45 35.74 36.70 1.3M
2025-03-10 34.88 38.22 34.76 36.68 2.3M
2025-03-07 35.40 35.67 34.67 34.88 0.8M
2025-03-06 35.56 36.10 35.25 35.72 0.8M
2025-03-05 35.05 35.50 34.60 35.40 0.6M
2025-03-04 34.68 35.12 34.48 35.12 0.6M
2025-03-03 34.37 35.48 34.05 34.73 0.9M
2025-02-28 36.26 36.26 34.45 34.61 1.1M
2025-02-27 36.68 36.68 35.42 36.26 1.1M
2025-02-26 36.40 36.90 36.14 36.28 1.0M
2025-02-25 35.55 36.86 35.55 36.43 1.0M
2025-02-24 36.37 36.37 35.44 36.23 1.4M
2025-02-21 35.60 36.88 35.19 36.37 1.6M
2025-02-20 34.61 35.78 34.39 35.39 1.0M
2025-02-19 33.10 34.39 33.10 34.37 0.7M
2025-02-18 34.77 35.07 33.07 33.07 0.8M
2025-02-17 34.62 35.50 34.40 34.86 0.7M
2025-02-14 34.37 35.20 34.03 34.62 0.6M
2025-02-13 35.20 35.20 34.23 34.25 0.7M
2025-02-12 34.70 35.26 34.31 35.25 0.9M
2025-02-11 35.18 35.18 34.20 34.63 0.7M
2025-02-10 34.00 35.20 33.61 34.85 1.0M
2025-02-07 34.00 34.50 33.59 33.95 1.0M
2025-02-06 32.76 33.88 32.57 33.88 0.6M
2025-02-05 33.49 33.49 32.72 32.85 0.6M
2025-01-27 33.94 34.06 32.87 32.87 0.5M
2025-01-24 33.01 34.00 32.86 33.89 0.7M
2025-01-23 34.08 34.44 33.22 33.28 0.6M
2025-01-22 33.91 34.13 33.42 33.93 0.4M
2025-01-21 34.42 34.42 33.41 33.86 0.5M
2025-01-20 33.84 34.58 33.65 34.43 0.8M
2025-01-17 33.68 34.40 33.52 33.83 0.5M
2025-01-16 33.97 34.50 33.40 33.74 0.7M
2025-01-15 34.75 35.07 33.47 33.60 1.6M
2025-01-14 33.98 35.00 33.03 34.98 1.9M
2025-01-13 32.30 34.90 31.86 34.00 1.5M
2025-01-10 32.94 33.10 31.95 32.03 0.7M
2025-01-09 32.20 32.93 32.00 32.63 0.5M
2025-01-08 31.74 32.50 31.16 32.04 0.6M
2025-01-07 31.10 32.13 31.10 32.13 0.6M
2025-01-06 32.01 32.48 30.65 31.54 0.6M
2025-01-03 33.68 33.94 31.95 32.01 1.1M
2025-01-02 35.08 35.12 33.10 33.68 1.1M