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
Aucune donnée de ligne K par minute disponible
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
2022-12-30 52.96 53.05 51.09 52.77 0.7M
2022-12-29 52.04 55.11 52.04 53.40 0.7M
2022-12-28 54.01 54.28 51.98 53.19 0.8M
2022-12-27 54.96 55.24 53.40 54.96 0.6M
2022-12-26 51.01 54.97 50.99 54.96 0.8M
2022-12-23 52.51 53.46 50.80 52.39 0.8M
2022-12-22 53.62 53.90 52.42 53.01 0.4M
2022-12-21 54.55 55.30 52.68 54.00 0.6M
2022-12-20 54.58 55.19 53.80 54.99 0.5M
2022-12-19 56.01 56.24 53.27 54.82 1.3M
2022-12-16 57.35 58.64 55.50 56.01 1.2M
2022-12-15 57.35 59.86 56.42 58.89 1.7M
2022-12-14 56.89 58.73 55.51 55.60 1.4M
2022-12-13 56.93 57.99 55.83 56.80 1.1M
2022-12-12 54.99 56.80 54.40 56.80 1.8M
2022-12-09 56.96 57.99 55.15 55.27 1.5M
2022-12-08 58.28 58.99 56.50 56.96 1.0M
2022-12-07 57.40 59.50 56.10 58.30 1.5M
2022-12-06 56.37 59.80 54.28 57.01 2.0M
2022-12-05 59.18 59.19 56.00 56.40 1.6M
2022-12-02 58.60 60.80 57.22 57.93 1.8M
2022-12-01 59.00 60.00 57.39 58.60 2.8M
2022-11-30 53.20 60.00 52.25 58.41 3.2M
2022-11-29 52.13 56.50 52.13 53.20 3.2M
2022-11-28 50.24 53.55 49.26 53.20 2.8M
2022-11-25 49.48 54.50 49.21 50.75 3.4M
2022-11-24 45.88 50.50 45.45 49.49 2.9M
2022-11-23 46.58 47.70 44.09 45.95 1.6M
2022-11-22 48.19 50.46 46.20 46.72 2.4M
2022-11-21 43.90 48.99 43.20 48.41 3.3M
2022-11-18 45.36 47.80 44.50 44.50 1.9M
2022-11-17 45.55 46.24 43.90 45.22 1.1M
2022-11-16 45.50 45.80 44.70 45.68 1.1M
2022-11-15 42.00 46.18 41.69 45.90 2.4M
2022-11-14 41.98 42.59 41.61 42.40 0.9M
2022-11-11 44.98 45.10 42.32 42.57 1.5M
2022-11-10 44.80 45.15 42.66 43.75 1.7M
2022-11-09 45.50 45.66 44.18 45.38 1.1M
2022-11-08 46.50 46.50 45.01 45.73 1.1M
2022-11-07 47.67 49.80 46.29 47.02 2.5M
2022-11-04 48.61 49.50 46.66 47.08 2.8M
2022-11-03 48.59 52.30 47.58 48.50 3.3M
2022-11-02 43.14 51.66 42.62 48.99 4.1M
2022-11-01 46.58 46.69 39.90 43.23 3.6M
2022-10-31 38.00 45.76 37.54 44.93 3.2M
2022-10-28 38.98 40.87 37.81 38.13 1.0M
2022-10-27 41.27 41.48 39.76 39.76 0.7M
2022-10-26 39.22 41.40 38.86 40.93 1.0M
2022-10-25 39.47 40.46 38.42 39.23 0.7M
2022-10-24 40.01 41.87 38.93 39.47 0.8M
2022-10-21 41.63 41.63 39.51 40.39 0.7M
2022-10-20 40.69 42.28 39.21 40.73 1.2M
2022-10-19 40.83 41.35 39.72 40.69 1.2M
2022-10-18 40.79 41.36 40.02 40.15 0.7M
2022-10-17 40.99 41.66 40.35 40.93 0.8M
2022-10-14 41.77 42.00 40.34 40.60 1.3M
2022-10-13 38.92 42.69 38.50 40.48 1.4M
2022-10-12 35.20 38.92 35.10 38.92 1.2M
2022-10-11 36.33 36.34 34.85 35.20 1.5M
2022-10-10 39.04 39.04 36.11 36.29 0.8M
2022-09-30 39.46 40.48 38.31 38.48 0.9M
2022-09-29 41.88 41.99 39.35 40.17 1.2M
2022-09-28 43.19 44.46 40.71 40.84 1.4M
2022-09-27 42.73 44.67 42.30 43.04 1.3M
2022-09-26 42.48 44.80 42.01 42.78 1.9M
2022-09-23 41.14 44.00 41.14 42.48 2.3M
2022-09-22 38.20 41.79 38.20 41.15 1.9M
2022-09-21 38.10 38.94 36.73 38.47 0.6M
2022-09-20 38.06 38.61 37.65 37.90 0.6M
2022-09-19 38.04 38.93 37.70 37.80 0.6M
2022-09-16 39.57 39.89 38.20 38.29 0.6M
2022-09-15 41.37 41.37 38.71 39.40 0.7M
2022-09-14 40.70 41.50 40.06 40.88 0.5M
2022-09-13 41.28 42.74 40.86 41.24 0.6M
2022-09-09 41.60 41.60 39.92 41.28 0.8M
2022-09-08 43.16 43.86 40.82 41.41 1.2M
2022-09-07 42.62 44.45 42.14 43.26 1.5M
2022-09-06 42.11 43.30 41.50 42.62 0.9M
2022-09-05 43.40 43.80 41.99 42.60 0.8M
2022-09-02 43.88 43.97 41.38 42.97 1.0M
2022-09-01 43.58 44.14 41.90 42.60 1.2M
2022-08-31 46.28 46.51 43.00 43.67 1.1M
2022-08-30 49.36 49.36 46.28 46.54 0.9M
2022-08-29 46.68 49.46 45.66 48.22 1.4M
2022-08-26 49.75 49.75 46.38 46.59 1.5M
2022-08-25 50.03 50.92 47.75 48.84 1.9M
2022-08-24 54.32 54.60 50.00 50.03 1.8M
2022-08-23 55.00 57.18 53.83 54.32 1.4M
2022-08-22 56.36 57.58 54.02 54.45 1.8M
2022-08-19 61.51 62.50 56.10 56.27 2.8M
2022-08-18 64.33 65.80 61.00 62.02 3.2M
2022-08-17 59.30 67.48 57.63 64.55 3.9M
2022-08-16 60.56 60.90 57.61 58.26 2.1M
2022-08-15 56.50 61.66 55.01 59.71 3.1M
2022-08-12 58.50 63.43 57.57 57.71 3.2M
2022-08-11 60.08 61.63 57.88 58.07 2.0M
2022-08-10 58.95 60.70 58.32 59.51 1.8M
2022-08-09 60.08 61.80 58.00 60.75 2.3M
2022-08-08 55.55 61.50 54.88 60.09 2.6M
2022-08-05 56.66 58.80 54.89 55.95 2.3M
2022-08-04 55.56 57.20 53.06 56.04 2.4M
2022-08-03 57.00 61.50 54.96 55.00 3.4M
2022-08-02 59.84 60.97 55.61 57.90 2.9M
2022-08-01 59.93 64.00 58.88 60.30 2.7M
2022-07-29 62.00 62.00 55.55 58.95 3.6M
2022-07-28 57.00 64.50 56.78 60.51 5.1M
2022-07-27 56.20 60.00 53.67 55.50 5.1M
2022-07-26 52.00 56.92 48.51 56.20 5.0M
2022-07-25 45.62 55.80 44.90 53.27 6.1M
2022-07-22 46.99 48.45 40.48 46.50 4.5M
2022-07-21 36.69 44.03 35.64 44.03 2.2M
2022-07-20 37.02 37.06 36.52 36.69 0.2M
2022-07-19 35.44 36.70 35.44 36.65 0.3M
2022-07-18 36.00 36.00 34.81 35.80 0.3M
2022-07-15 35.75 35.84 34.66 34.90 0.3M
2022-07-14 34.30 36.62 34.22 35.85 0.4M
2022-07-13 35.30 35.48 34.73 35.05 0.2M
2022-07-12 36.60 36.75 34.70 35.30 0.3M
2022-07-11 37.70 37.76 36.05 36.42 0.3M
2022-07-08 36.98 38.15 36.53 37.70 0.3M
2022-07-07 36.80 37.52 36.50 37.09 0.2M
2022-07-06 37.52 38.54 36.29 37.35 0.4M
2022-07-05 38.49 38.81 36.70 37.01 0.6M
2022-07-04 39.68 39.68 37.70 38.44 0.4M
2022-07-01 39.00 39.38 38.21 38.91 0.4M
2022-06-30 39.25 40.40 38.83 38.99 0.4M
2022-06-29 41.00 41.98 39.40 39.40 0.5M
2022-06-28 40.40 41.68 39.75 41.11 0.5M
2022-06-27 40.59 40.93 40.01 40.27 0.3M
2022-06-24 39.71 41.41 39.43 40.67 0.6M
2022-06-23 37.73 39.51 37.62 39.41 0.5M
2022-06-22 40.14 40.21 37.70 38.19 0.8M
2022-06-21 40.20 40.29 39.29 39.99 0.4M
2022-06-20 40.68 41.34 40.00 40.00 0.4M
2022-06-17 40.00 40.86 39.18 40.62 0.4M
2022-06-16 38.99 41.28 38.99 40.30 0.8M
2022-06-15 39.96 40.80 38.61 38.80 1.1M
2022-06-14 40.48 40.67 38.10 39.28 0.7M
2022-06-13 41.80 41.80 40.00 40.55 0.4M
2022-06-10 39.75 41.00 39.59 40.65 0.5M
2022-06-09 40.61 41.20 39.33 40.10 0.7M
2022-06-08 41.32 42.83 40.11 41.46 1.0M
2022-06-07 44.47 44.70 42.01 42.40 0.9M
2022-06-06 42.24 45.67 42.24 44.16 1.9M
2022-06-02 38.76 43.39 38.35 42.80 1.6M
2022-06-01 38.80 39.36 37.93 39.29 0.7M
2022-05-31 36.25 38.79 35.60 38.39 0.6M
2022-05-30 36.50 36.63 35.06 36.31 0.3M
2022-05-27 36.36 37.23 35.83 36.00 0.4M
2022-05-26 36.11 37.17 35.10 36.00 0.4M
2022-05-25 36.00 37.13 35.24 36.22 0.7M
2022-05-24 38.00 38.80 36.32 36.32 0.4M
2022-05-23 38.47 38.47 37.50 37.95 0.3M
2022-05-20 39.61 39.61 37.32 37.96 0.5M
2022-05-19 36.18 38.55 36.18 38.45 0.5M
2022-05-18 35.23 37.56 35.14 36.80 0.6M
2022-05-17 35.35 35.81 34.46 35.32 0.4M
2022-05-16 35.79 36.88 35.08 35.39 0.4M
2022-05-13 37.88 37.88 35.01 35.55 0.6M
2022-05-12 34.02 37.18 34.00 36.31 0.8M
2022-05-11 33.99 35.85 33.43 34.47 0.5M
2022-05-10 32.58 34.48 32.12 34.10 0.5M
2022-05-09 32.88 34.17 32.43 32.95 0.4M
2022-05-06 32.88 33.11 32.00 32.88 0.5M
2022-05-05 34.60 34.60 32.56 32.92 0.5M
2022-04-29 31.28 33.26 30.80 32.90 0.8M
2022-04-28 33.10 33.20 29.33 30.97 1.2M
2022-04-27 32.20 33.33 31.10 33.30 1.1M
2022-04-26 35.98 35.98 32.40 32.66 0.7M
2022-04-25 38.80 38.89 34.37 34.40 0.7M
2022-04-22 40.51 40.57 38.91 39.30 0.6M
2022-04-21 43.48 43.48 40.81 41.13 0.3M
2022-04-20 44.00 44.00 42.55 42.59 0.2M
2022-04-19 44.68 45.68 43.39 44.00 0.2M
2022-04-18 43.94 45.74 42.38 44.95 0.3M
2022-04-15 44.00 44.24 42.11 43.46 0.3M
2022-04-14 43.58 44.74 43.13 43.15 0.3M
2022-04-13 45.35 45.49 43.41 43.53 0.3M
2022-04-12 44.50 45.48 43.03 45.30 0.5M
2022-04-11 46.43 46.43 42.92 44.06 0.3M
2022-04-08 47.76 47.76 46.21 46.43 0.3M
2022-04-07 49.58 49.58 47.28 47.52 0.3M
2022-04-06 50.11 50.35 48.75 49.45 0.3M
2022-04-01 50.93 50.93 49.10 50.11 0.3M
2022-03-31 51.33 51.39 50.61 50.93 0.2M
2022-03-30 51.68 52.50 51.25 51.70 0.2M
2022-03-29 51.91 52.19 50.16 51.49 0.5M
2022-03-28 53.14 53.14 51.22 52.30 0.2M
2022-03-25 54.98 55.18 52.09 52.35 0.3M
2022-03-24 55.67 56.00 54.12 54.71 0.2M
2022-03-23 56.56 56.56 55.11 55.32 0.2M
2022-03-22 57.13 57.28 55.33 55.78 0.2M
2022-03-21 57.89 57.90 56.40 56.91 0.2M
2022-03-18 59.52 59.52 57.01 57.12 0.3M
2022-03-17 55.88 60.87 55.10 58.59 0.8M
2022-03-16 54.59 55.57 51.19 54.89 0.5M
2022-03-15 55.44 56.00 53.00 53.14 0.3M
2022-03-14 58.02 58.02 55.53 55.66 0.3M
2022-03-11 57.99 58.29 56.06 58.08 0.3M
2022-03-10 60.52 60.90 57.77 58.16 0.5M
2022-03-09 61.65 61.97 57.39 59.45 0.6M
2022-03-08 65.01 65.30 60.61 61.65 0.4M
2022-03-07 66.11 66.42 64.69 64.97 0.2M
2022-03-04 66.14 67.17 66.00 66.11 0.3M
2022-03-03 68.79 68.80 66.70 66.91 0.3M
2022-03-02 68.89 68.89 67.14 67.85 0.2M
2022-03-01 68.38 69.28 68.30 68.74 0.3M
2022-02-28 68.07 68.99 66.16 68.70 0.6M
2022-02-25 66.60 68.48 66.00 68.07 0.4M
2022-02-24 68.45 68.68 65.00 65.65 0.6M
2022-02-23 66.73 69.66 65.30 68.50 0.6M
2022-02-22 67.00 67.00 65.04 65.92 0.4M
2022-02-21 68.18 68.99 66.72 66.95 0.5M
2022-02-18 70.35 70.66 68.10 68.90 0.4M
2022-02-17 70.00 71.22 68.82 70.28 0.4M
2022-02-16 72.14 72.14 70.00 70.45 0.3M
2022-02-15 70.07 71.17 69.01 71.17 0.2M
2022-02-14 70.21 70.50 68.01 70.16 0.3M
2022-02-11 73.99 74.38 70.00 71.00 0.5M
2022-02-10 73.21 74.20 71.96 73.60 0.3M
2022-02-09 72.26 73.79 71.26 73.21 0.4M
2022-02-08 73.23 73.50 71.53 72.25 0.4M
2022-02-07 73.88 74.93 72.41 72.60 0.2M
2022-01-28 75.08 75.45 72.58 73.45 0.5M
2022-01-27 74.25 75.98 73.95 74.70 0.3M
2022-01-26 74.33 76.36 74.33 76.08 0.4M
2022-01-25 77.71 78.57 76.01 76.10 0.4M
2022-01-24 78.31 78.98 77.50 78.06 0.2M
2022-01-21 79.96 79.96 77.52 78.30 0.3M
2022-01-20 81.60 81.60 78.56 79.00 0.4M
2022-01-19 82.38 82.81 81.01 81.34 0.3M
2022-01-18 83.38 83.38 81.33 81.56 0.4M
2022-01-17 81.56 83.37 80.78 83.09 0.4M
2022-01-14 80.70 82.30 80.02 81.31 0.4M
2022-01-13 80.22 81.64 79.30 81.20 0.3M
2022-01-12 80.22 81.32 79.52 81.13 1.1M
2022-01-11 83.46 84.21 80.20 80.39 0.6M
2022-01-10 86.12 86.12 81.67 82.50 1.0M
2022-01-07 86.21 87.30 84.45 85.21 0.4M
2022-01-06 85.90 87.01 85.78 86.21 0.2M
2022-01-05 88.88 88.89 85.77 85.96 0.6M
2022-01-04 91.31 93.52 88.29 89.07 0.6M