Zhuhai Zhongfu Enterprise Co Ltd (000659)

000659
🏛️ Chine →
2.93
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
09:30 2.91 2.91 2.88 2.91 4,096.2K
09:35 2.91 2.94 2.90 2.94 2,339.3K
09:40 2.93 2.94 2.91 2.92 1,374.4K
09:45 2.92 2.93 2.90 2.91 1,180.8K
09:50 2.90 2.90 2.89 2.89 1,390.1K
09:55 2.89 2.90 2.89 2.90 695.9K
10:00 2.89 2.91 2.89 2.91 443.5K
10:05 2.90 2.90 2.89 2.90 207.4K
10:10 2.89 2.90 2.89 2.90 482.3K
10:15 2.90 2.91 2.89 2.89 347.2K
10:20 2.89 2.90 2.89 2.89 43.6K
10:25 2.89 2.90 2.88 2.88 1,248.2K
10:30 2.88 2.90 2.88 2.89 427.0K
10:35 2.89 2.89 2.88 2.89 536.1K
10:40 2.88 2.90 2.88 2.89 597.2K
10:45 2.89 2.90 2.88 2.88 194.8K
10:50 2.88 2.89 2.88 2.89 159.0K
10:55 2.88 2.89 2.88 2.88 257.1K
11:00 2.88 2.90 2.88 2.89 107.9K
11:05 2.89 2.90 2.89 2.89 89.5K
11:10 2.89 2.90 2.89 2.89 137.9K
11:15 2.90 2.90 2.89 2.89 95.7K
11:20 2.89 2.90 2.88 2.88 373.0K
11:25 2.88 2.89 2.88 2.88 169.6K
13:00 2.88 2.89 2.88 2.89 180.5K
13:05 2.88 2.90 2.88 2.89 780.4K
13:10 2.89 2.92 2.89 2.90 710.0K
13:15 2.90 2.91 2.88 2.89 885.8K
13:20 2.89 2.89 2.88 2.88 230.3K
13:25 2.88 2.89 2.88 2.89 356.7K
13:30 2.88 2.89 2.88 2.88 41.7K
13:35 2.88 2.89 2.88 2.89 853.4K
13:40 2.90 2.91 2.88 2.91 1,110.1K
13:45 2.90 2.91 2.89 2.90 456.2K
13:50 2.91 2.92 2.90 2.92 434.1K
13:55 2.92 2.94 2.91 2.93 2,253.9K
14:00 2.94 2.94 2.92 2.92 512.4K
14:05 2.92 2.93 2.92 2.93 405.9K
14:10 2.92 2.92 2.91 2.92 1,147.5K
14:15 2.92 2.93 2.91 2.93 332.4K
14:20 2.92 2.93 2.91 2.91 143.8K
14:25 2.92 2.92 2.91 2.91 88.7K
14:30 2.92 2.92 2.91 2.92 359.9K
14:35 2.91 2.92 2.91 2.92 820.2K
14:40 2.92 2.92 2.91 2.92 494.8K
14:45 2.92 2.93 2.91 2.92 996.9K
14:50 2.92 2.93 2.91 2.92 1,709.2K
14:55 2.92 2.92 2.91 2.92 257.0K
15:40 2.93 2.93 2.93 2.93 655.3K
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
2025-09-30 2.91 2.94 2.88 2.93 33.2M
2025-09-29 2.82 2.93 2.77 2.92 41.4M
2025-09-26 2.82 2.91 2.80 2.81 38.5M
2025-09-25 2.83 2.86 2.79 2.81 31.0M
2025-09-24 2.85 2.91 2.79 2.83 33.5M
2025-09-23 2.95 2.95 2.77 2.82 56.7M
2025-09-22 2.91 3.02 2.89 2.94 64.4M
2025-09-19 3.00 3.00 2.85 2.88 62.2M
2025-09-18 3.06 3.09 2.95 2.99 65.3M
2025-09-17 3.04 3.21 3.03 3.07 96.1M
2025-09-16 3.11 3.20 2.92 3.03 114.6M
2025-09-15 3.27 3.28 2.95 2.99 123.2M
2025-09-12 3.30 3.32 3.24 3.26 60.8M
2025-09-11 3.24 3.32 3.19 3.31 109.7M
2025-09-10 3.09 3.30 3.04 3.24 161.6M
2025-09-09 2.85 3.10 2.81 3.10 149.4M
2025-09-08 2.73 2.83 2.73 2.82 51.5M
2025-09-05 2.69 2.72 2.62 2.72 31.4M
2025-09-04 2.66 2.73 2.63 2.68 27.5M
2025-09-03 2.71 2.74 2.67 2.67 27.1M
2025-09-02 2.73 2.74 2.68 2.71 27.7M
2025-09-01 2.72 2.74 2.68 2.73 28.2M
2025-08-29 2.75 2.76 2.71 2.72 27.4M
2025-08-28 2.74 2.81 2.69 2.75 36.6M
2025-08-27 2.84 2.86 2.75 2.75 38.4M
2025-08-26 2.84 2.85 2.78 2.83 40.1M
2025-08-25 2.87 2.88 2.78 2.84 47.9M
2025-08-22 2.88 2.90 2.84 2.88 22.9M
2025-08-21 2.95 2.95 2.87 2.89 30.7M
2025-08-20 2.92 2.95 2.88 2.94 24.5M
2025-08-19 2.92 2.94 2.87 2.93 26.8M
2025-08-18 2.96 2.97 2.88 2.91 40.1M
2025-08-15 2.95 2.99 2.92 2.95 26.6M
2025-08-14 3.04 3.05 2.95 2.96 29.5M
2025-08-13 3.09 3.10 3.02 3.04 35.8M
2025-08-12 3.09 3.13 3.03 3.10 35.0M
2025-08-11 3.01 3.12 2.96 3.09 50.4M
2025-08-08 3.04 3.06 2.98 3.00 27.7M
2025-08-07 2.93 3.06 2.91 3.04 61.5M
2025-08-06 3.03 3.05 2.92 2.93 45.0M
2025-08-05 3.02 3.12 3.00 3.04 43.8M
2025-08-04 3.00 3.04 2.95 2.99 46.3M
2025-08-01 2.81 3.08 2.80 3.00 94.9M
2025-07-31 2.75 3.00 2.73 2.83 74.4M
2025-07-30 2.76 2.77 2.73 2.75 16.9M
2025-07-29 2.75 2.80 2.74 2.77 23.2M
2025-07-28 2.82 2.83 2.75 2.76 23.4M
2025-07-25 2.86 2.86 2.76 2.80 35.4M
2025-07-24 2.73 2.85 2.72 2.84 44.5M
2025-07-23 2.70 2.79 2.68 2.74 41.9M
2025-07-22 2.74 2.75 2.66 2.69 33.6M
2025-07-21 2.68 2.74 2.67 2.73 23.3M
2025-07-18 2.73 2.74 2.68 2.69 20.9M
2025-07-17 2.72 2.75 2.70 2.73 23.4M
2025-07-16 2.72 2.74 2.66 2.71 28.4M
2025-07-15 2.79 2.79 2.71 2.72 34.7M
2025-07-14 2.82 2.90 2.79 2.80 43.6M
2025-07-11 2.81 2.84 2.73 2.82 34.8M
2025-07-10 2.80 2.86 2.79 2.81 24.4M
2025-07-09 2.81 2.83 2.77 2.80 23.5M
2025-07-08 2.80 2.83 2.78 2.81 18.1M
2025-07-07 2.80 2.82 2.77 2.80 13.1M
2025-07-04 2.83 2.84 2.74 2.78 32.1M
2025-07-03 2.84 2.87 2.81 2.83 15.8M
2025-07-02 2.89 2.90 2.79 2.83 31.8M
2025-07-01 2.99 3.01 2.88 2.90 31.5M
2025-06-30 2.80 3.13 2.78 2.96 72.9M
2025-06-27 2.98 3.00 2.89 2.90 21.9M
2025-06-26 2.99 3.03 2.97 2.98 12.9M
2025-06-25 3.02 3.03 2.96 3.00 16.7M
2025-06-24 2.83 3.07 2.82 3.01 33.1M
2025-06-23 2.77 2.84 2.75 2.82 13.9M
2025-06-20 2.87 2.88 2.77 2.79 21.5M
2025-06-19 3.01 3.01 2.83 2.86 25.5M
2025-06-18 2.94 3.02 2.93 2.99 14.6M
2025-06-17 2.99 3.01 2.92 2.96 14.9M
2025-06-16 3.04 3.04 2.88 2.94 26.6M
2025-06-13 3.12 3.13 3.00 3.02 17.8M
2025-06-12 3.09 3.12 3.03 3.10 19.1M
2025-06-11 3.11 3.13 3.07 3.09 10.2M
2025-06-10 3.20 3.21 3.05 3.10 28.4M
2025-06-09 3.17 3.25 3.15 3.22 15.6M
2025-06-06 3.15 3.19 3.13 3.18 12.2M
2025-06-05 3.22 3.23 3.14 3.16 19.1M
2025-06-04 3.16 3.28 3.13 3.22 19.8M
2025-06-03 3.22 3.23 3.14 3.15 20.6M
2025-05-30 3.23 3.29 3.20 3.23 19.8M
2025-05-29 3.26 3.29 3.23 3.24 24.0M
2025-05-28 3.35 3.40 3.26 3.28 24.4M
2025-05-27 3.27 3.36 3.25 3.35 27.0M
2025-05-26 3.25 3.31 3.22 3.28 26.1M
2025-05-23 3.22 3.39 3.15 3.22 36.7M
2025-05-22 3.22 3.31 3.16 3.22 24.9M
2025-05-21 3.26 3.26 3.19 3.21 16.3M
2025-05-20 3.30 3.33 3.24 3.25 17.5M
2025-05-19 3.25 3.33 3.21 3.29 22.6M
2025-05-16 3.21 3.29 3.13 3.22 25.9M
2025-05-15 3.26 3.30 3.16 3.17 27.3M
2025-05-14 3.29 3.30 3.24 3.28 13.7M
2025-05-13 3.32 3.35 3.24 3.29 16.9M
2025-05-12 3.37 3.40 3.27 3.28 29.2M
2025-05-09 3.45 3.45 3.31 3.34 26.9M
2025-05-08 3.37 3.50 3.32 3.46 34.0M
2025-05-07 3.45 3.49 3.35 3.35 26.1M
2025-05-06 3.29 3.46 3.29 3.42 33.9M
2025-04-30 3.30 3.39 3.27 3.27 23.4M
2025-04-29 3.26 3.38 3.24 3.34 21.0M
2025-04-28 3.42 3.45 3.21 3.28 38.1M
2025-04-25 3.46 3.60 3.41 3.42 50.9M
2025-04-24 3.40 3.50 3.32 3.45 51.3M
2025-04-23 3.28 3.47 3.26 3.35 46.8M
2025-04-22 3.30 3.38 3.26 3.27 28.0M
2025-04-21 3.38 3.42 3.25 3.32 32.1M
2025-04-18 3.33 3.44 3.32 3.38 29.8M
2025-04-17 3.27 3.41 3.25 3.33 26.2M
2025-04-16 3.33 3.42 3.27 3.29 48.2M
2025-04-15 3.28 3.38 3.25 3.34 49.0M
2025-04-14 3.16 3.34 3.16 3.26 47.4M
2025-04-11 2.90 3.20 2.88 3.14 66.7M
2025-04-10 2.88 3.03 2.85 2.92 29.2M
2025-04-09 2.70 2.87 2.54 2.85 28.7M
2025-04-08 2.80 2.91 2.67 2.76 32.6M
2025-04-07 3.01 3.06 2.82 2.82 40.9M
2025-04-03 3.00 3.17 3.00 3.13 32.5M
2025-04-02 3.09 3.11 3.03 3.03 14.5M
2025-04-01 3.02 3.12 3.02 3.08 17.5M
2025-03-31 3.12 3.17 3.00 3.01 29.2M
2025-03-28 3.02 3.15 2.98 3.12 38.9M
2025-03-27 2.91 3.07 2.87 3.01 32.8M
2025-03-26 2.92 2.94 2.85 2.93 17.3M
2025-03-25 2.95 2.98 2.86 2.90 22.5M
2025-03-24 3.03 3.04 2.88 2.93 34.1M
2025-03-21 3.05 3.12 3.02 3.04 26.3M
2025-03-20 3.08 3.13 3.01 3.04 45.2M
2025-03-19 2.97 3.27 2.95 3.07 97.8M
2025-03-18 2.94 3.02 2.88 2.97 31.4M
2025-03-17 2.96 3.01 2.90 2.93 24.9M
2025-03-14 2.97 3.00 2.92 2.97 29.6M
2025-03-13 2.90 3.02 2.82 2.98 45.2M
2025-03-12 2.93 2.95 2.87 2.87 22.3M
2025-03-11 2.87 2.90 2.81 2.90 24.0M
2025-03-10 2.93 2.94 2.86 2.87 32.8M
2025-03-07 2.93 3.03 2.87 2.92 58.7M
2025-03-06 2.94 3.11 2.91 2.93 82.7M
2025-03-05 2.69 2.97 2.66 2.97 74.8M
2025-03-04 2.62 2.74 2.61 2.70 18.2M
2025-03-03 2.66 2.70 2.62 2.64 14.0M
2025-02-28 2.74 2.76 2.64 2.64 23.0M
2025-02-27 2.72 2.81 2.71 2.74 22.8M
2025-02-26 2.73 2.78 2.70 2.73 20.1M
2025-02-25 2.69 2.80 2.67 2.74 22.7M
2025-02-24 2.67 2.86 2.65 2.74 37.9M
2025-02-21 2.75 2.75 2.66 2.66 25.2M
2025-02-20 2.75 2.79 2.69 2.74 23.1M
2025-02-19 2.78 2.78 2.72 2.74 18.7M
2025-02-18 2.85 2.90 2.75 2.75 20.6M
2025-02-17 2.85 2.88 2.77 2.85 24.1M
2025-02-14 2.86 2.95 2.83 2.85 17.3M
2025-02-13 2.89 2.91 2.84 2.87 17.4M
2025-02-12 2.88 2.91 2.83 2.90 27.8M
2025-02-11 2.85 3.04 2.80 2.90 51.1M
2025-02-10 2.67 2.87 2.64 2.82 40.6M
2025-02-07 2.58 2.67 2.55 2.66 28.6M
2025-02-06 2.56 2.61 2.49 2.58 23.2M
2025-02-05 2.51 2.70 2.50 2.55 24.2M
2025-01-27 2.50 2.55 2.47 2.50 19.4M
2025-01-24 2.42 2.48 2.40 2.47 17.5M
2025-01-23 2.50 2.61 2.43 2.43 26.0M
2025-01-22 2.55 2.55 2.45 2.45 28.2M
2025-01-21 2.65 2.67 2.53 2.57 19.6M
2025-01-20 2.60 2.65 2.53 2.62 16.1M
2025-01-17 2.69 2.69 2.58 2.59 22.7M
2025-01-16 2.70 2.76 2.64 2.68 17.6M
2025-01-15 2.68 2.71 2.63 2.65 15.3M
2025-01-14 2.58 2.70 2.54 2.68 24.4M
2025-01-13 2.53 2.59 2.45 2.55 18.0M
2025-01-10 2.68 2.69 2.56 2.56 21.3M
2025-01-09 2.68 2.71 2.64 2.67 12.4M
2025-01-08 2.72 2.75 2.60 2.68 15.9M
2025-01-07 2.61 2.73 2.56 2.72 18.8M
2025-01-06 2.61 2.68 2.50 2.61 20.4M
2025-01-03 2.77 2.81 2.61 2.62 30.6M
2025-01-02 2.82 2.88 2.76 2.76 22.0M