Beiqi Foton Motor

600166
🏛️ china →
2.74
Last Update: 2025-09-30
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2022-12-30 2.82 2.85 2.80 2.81 44.2M
2022-12-29 2.74 2.84 2.74 2.80 66.8M
2022-12-28 2.75 2.78 2.74 2.76 32.5M
2022-12-27 2.79 2.79 2.74 2.77 39.0M
2022-12-26 2.73 2.79 2.73 2.78 39.1M
2022-12-23 2.71 2.77 2.70 2.75 46.0M
2022-12-22 2.71 2.81 2.70 2.74 59.6M
2022-12-21 2.76 2.76 2.70 2.72 60.7M
2022-12-20 2.76 2.80 2.73 2.77 58.9M
2022-12-19 2.79 2.87 2.78 2.80 97.1M
2022-12-16 2.79 2.80 2.75 2.79 62.6M
2022-12-15 2.74 2.85 2.73 2.81 81.4M
2022-12-14 2.75 2.77 2.73 2.75 41.3M
2022-12-13 2.72 2.83 2.72 2.77 99.6M
2022-12-12 2.76 2.77 2.72 2.73 75.7M
2022-12-09 2.79 2.81 2.74 2.79 81.1M
2022-12-08 2.81 2.86 2.77 2.78 118.8M
2022-12-07 2.89 2.92 2.80 2.84 227.7M
2022-12-06 2.86 3.03 2.80 2.98 328.1M
2022-12-05 2.75 2.77 2.73 2.75 63.3M
2022-12-02 2.72 2.77 2.68 2.73 70.7M
2022-12-01 2.73 2.75 2.69 2.71 75.0M
2022-11-30 2.62 2.74 2.61 2.69 106.2M
2022-11-29 2.58 2.63 2.58 2.62 33.0M
2022-11-28 2.56 2.58 2.53 2.58 32.2M
2022-11-25 2.60 2.60 2.56 2.58 35.3M
2022-11-24 2.63 2.65 2.59 2.60 39.4M
2022-11-23 2.65 2.66 2.62 2.62 34.9M
2022-11-22 2.68 2.68 2.63 2.65 26.8M
2022-11-21 2.66 2.68 2.61 2.67 32.7M
2022-11-18 2.68 2.69 2.66 2.67 34.6M
2022-11-17 2.68 2.69 2.66 2.68 26.6M
2022-11-16 2.70 2.72 2.68 2.69 34.5M
2022-11-15 2.66 2.71 2.65 2.70 42.2M
2022-11-14 2.71 2.73 2.65 2.67 42.4M
2022-11-11 2.74 2.82 2.71 2.72 51.6M
2022-11-10 2.71 2.73 2.69 2.71 38.2M
2022-11-09 2.76 2.78 2.71 2.72 33.3M
2022-11-08 2.77 2.80 2.74 2.76 37.5M
2022-11-07 2.74 2.78 2.73 2.77 58.9M
2022-11-04 2.69 2.76 2.69 2.75 63.2M
2022-11-03 2.70 2.74 2.67 2.71 60.1M
2022-11-02 2.60 2.80 2.59 2.73 122.4M
2022-11-01 2.55 2.64 2.53 2.61 55.4M
2022-10-31 2.50 2.56 2.49 2.54 27.7M
2022-10-28 2.58 2.59 2.50 2.50 29.7M
2022-10-27 2.58 2.60 2.56 2.58 30.6M
2022-10-26 2.54 2.59 2.54 2.56 27.3M
2022-10-25 2.54 2.58 2.49 2.55 32.3M
2022-10-24 2.57 2.61 2.50 2.53 34.0M
2022-10-21 2.60 2.61 2.56 2.57 30.9M
2022-10-20 2.61 2.63 2.58 2.60 24.3M
2022-10-19 2.61 2.68 2.58 2.62 55.7M
2022-10-18 2.64 2.66 2.60 2.61 29.7M
2022-10-17 2.59 2.64 2.58 2.62 28.9M
2022-10-14 2.59 2.62 2.57 2.60 34.4M
2022-10-13 2.60 2.60 2.56 2.57 27.9M
2022-10-12 2.55 2.60 2.52 2.60 39.4M
2022-10-11 2.52 2.58 2.51 2.55 27.8M
2022-10-10 2.56 2.59 2.50 2.53 30.0M
2022-09-30 2.49 2.66 2.48 2.57 67.7M
2022-09-29 2.58 2.59 2.47 2.49 41.1M
2022-09-28 2.60 2.62 2.55 2.55 30.3M
2022-09-27 2.57 2.63 2.56 2.62 37.2M
2022-09-26 2.65 2.66 2.56 2.57 43.7M
2022-09-23 2.68 2.71 2.61 2.65 50.3M
2022-09-22 2.73 2.75 2.69 2.70 47.5M
2022-09-21 2.68 2.77 2.66 2.76 72.8M
2022-09-20 2.69 2.72 2.68 2.69 38.7M
2022-09-19 2.67 2.71 2.64 2.67 40.3M
2022-09-16 2.73 2.75 2.68 2.68 54.2M
2022-09-15 2.77 2.78 2.70 2.71 63.1M
2022-09-14 2.70 2.78 2.68 2.76 81.4M
2022-09-13 2.73 2.78 2.72 2.74 70.6M
2022-09-09 2.68 2.75 2.66 2.74 90.1M
2022-09-08 2.66 2.74 2.66 2.69 65.8M
2022-09-07 2.65 2.69 2.64 2.67 48.5M
2022-09-06 2.61 2.68 2.60 2.66 72.6M
2022-09-05 2.61 2.63 2.59 2.61 44.9M
2022-09-02 2.61 2.63 2.60 2.63 32.7M
2022-09-01 2.61 2.64 2.60 2.62 31.2M
2022-08-31 2.67 2.69 2.61 2.62 59.1M
2022-08-30 2.70 2.73 2.67 2.69 55.1M
2022-08-29 2.67 2.75 2.64 2.70 94.0M
2022-08-26 2.62 2.86 2.59 2.76 176.0M
2022-08-25 2.62 2.63 2.56 2.61 43.6M
2022-08-24 2.70 2.71 2.61 2.61 75.9M
2022-08-23 2.72 2.72 2.68 2.70 45.8M
2022-08-22 2.69 2.74 2.66 2.72 65.2M
2022-08-19 2.70 2.72 2.67 2.67 56.8M
2022-08-18 2.74 2.77 2.70 2.71 60.3M
2022-08-17 2.74 2.76 2.71 2.75 66.8M
2022-08-16 2.72 2.78 2.72 2.74 68.9M
2022-08-15 2.72 2.73 2.68 2.72 45.4M
2022-08-12 2.74 2.75 2.72 2.73 56.6M
2022-08-11 2.74 2.77 2.70 2.76 88.2M
2022-08-10 2.71 2.78 2.68 2.74 82.5M
2022-08-09 2.75 2.82 2.71 2.72 80.6M
2022-08-08 2.70 2.73 2.65 2.71 58.8M
2022-08-05 2.67 2.71 2.64 2.69 70.9M
2022-08-04 2.75 2.77 2.62 2.68 132.3M
2022-08-03 2.80 2.94 2.71 2.76 190.5M
2022-08-02 2.92 2.93 2.77 2.83 183.7M
2022-08-01 2.85 2.96 2.80 2.96 195.2M
2022-07-29 2.80 2.89 2.79 2.84 127.3M
2022-07-28 2.80 2.85 2.77 2.80 93.8M
2022-07-27 2.78 2.82 2.74 2.79 75.6M
2022-07-26 2.78 2.81 2.75 2.79 88.4M
2022-07-25 2.87 2.87 2.75 2.78 110.7M
2022-07-22 2.87 2.93 2.83 2.88 104.9M
2022-07-21 2.95 2.96 2.86 2.87 132.7M
2022-07-20 2.99 3.00 2.94 2.95 102.3M
2022-07-19 3.00 3.05 2.95 2.98 132.1M
2022-07-18 2.93 3.08 2.92 3.02 177.7M
2022-07-15 2.94 3.07 2.91 2.92 201.3M
2022-07-14 2.99 3.03 2.95 2.97 166.6M
2022-07-13 3.03 3.08 2.96 3.02 205.2M
2022-07-12 3.11 3.18 3.00 3.00 281.8M
2022-07-11 3.25 3.38 3.05 3.14 564.8M
2022-07-08 3.10 3.25 3.06 3.25 636.1M
2022-07-07 2.69 2.95 2.69 2.95 206.3M
2022-07-06 2.71 2.73 2.65 2.68 84.9M
2022-07-05 2.74 2.79 2.71 2.74 89.7M
2022-07-04 2.81 2.82 2.73 2.75 80.9M
2022-07-01 2.82 2.84 2.73 2.79 114.8M
2022-06-30 2.85 2.92 2.82 2.83 145.2M
2022-06-29 3.09 3.10 2.86 2.88 281.2M
2022-06-28 2.95 3.22 2.91 3.12 348.5M
2022-06-27 2.96 3.00 2.92 2.96 204.5M
2022-06-24 2.98 3.05 2.88 2.96 252.0M
2022-06-23 2.81 3.05 2.81 2.96 318.5M
2022-06-22 2.77 2.94 2.75 2.81 196.3M
2022-06-21 2.76 2.79 2.71 2.76 93.7M
2022-06-20 2.79 2.82 2.73 2.76 103.0M
2022-06-17 2.71 2.80 2.69 2.78 124.4M
2022-06-16 2.82 2.86 2.73 2.73 131.5M
2022-06-15 2.84 2.93 2.82 2.82 229.2M
2022-06-14 2.70 2.92 2.68 2.87 250.9M
2022-06-13 2.68 2.77 2.67 2.74 135.0M
2022-06-10 2.62 2.73 2.61 2.68 109.0M
2022-06-09 2.73 2.74 2.64 2.65 108.7M
2022-06-08 2.65 2.79 2.63 2.78 181.7M
2022-06-07 2.78 2.78 2.66 2.68 162.2M
2022-06-06 2.89 2.89 2.77 2.81 185.2M
2022-06-02 2.74 2.96 2.73 2.89 275.9M
2022-06-01 2.68 2.82 2.67 2.78 237.0M
2022-05-31 2.64 2.75 2.62 2.68 159.7M
2022-05-30 2.61 2.69 2.55 2.64 173.2M
2022-05-27 2.61 2.70 2.55 2.63 180.3M
2022-05-26 2.67 2.69 2.57 2.63 262.2M
2022-05-25 2.53 2.82 2.53 2.77 320.9M
2022-05-24 2.67 2.71 2.56 2.56 173.7M
2022-05-23 2.56 2.69 2.54 2.63 146.8M
2022-05-20 2.57 2.60 2.52 2.57 93.0M
2022-05-19 2.45 2.58 2.43 2.56 110.6M
2022-05-18 2.47 2.54 2.44 2.51 146.2M
2022-05-17 2.44 2.56 2.43 2.49 149.2M
2022-05-16 2.46 2.48 2.38 2.45 120.1M
2022-05-13 2.34 2.46 2.34 2.46 115.8M
2022-05-12 2.26 2.35 2.26 2.33 61.9M
2022-05-11 2.30 2.42 2.29 2.31 91.4M
2022-05-10 2.27 2.32 2.25 2.31 48.5M
2022-05-09 2.23 2.31 2.23 2.30 46.3M
2022-05-06 2.25 2.29 2.20 2.27 61.4M
2022-05-05 2.19 2.35 2.17 2.30 88.8M
2022-04-29 2.13 2.22 2.12 2.19 64.5M
2022-04-28 2.12 2.15 2.07 2.12 52.6M
2022-04-27 2.08 2.15 2.02 2.13 76.0M
2022-04-26 2.07 2.20 2.07 2.10 114.3M
2022-04-25 2.30 2.30 2.10 2.11 96.2M
2022-04-22 2.38 2.39 2.31 2.33 55.4M
2022-04-21 2.48 2.49 2.39 2.40 52.0M
2022-04-20 2.54 2.56 2.48 2.49 37.1M
2022-04-19 2.55 2.58 2.51 2.53 32.5M
2022-04-18 2.55 2.56 2.52 2.56 36.2M
2022-04-15 2.52 2.57 2.48 2.55 59.3M
2022-04-14 2.51 2.63 2.51 2.54 67.7M
2022-04-13 2.48 2.52 2.44 2.48 43.7M
2022-04-12 2.44 2.50 2.40 2.48 55.5M
2022-04-11 2.54 2.54 2.45 2.46 58.9M
2022-04-08 2.60 2.61 2.54 2.56 41.5M
2022-04-07 2.68 2.70 2.61 2.61 49.8M
2022-04-06 2.65 2.69 2.64 2.69 50.2M
2022-04-01 2.62 2.67 2.60 2.64 51.1M
2022-03-31 2.63 2.64 2.60 2.61 39.6M
2022-03-30 2.60 2.63 2.58 2.63 39.0M
2022-03-29 2.65 2.66 2.57 2.58 42.1M
2022-03-28 2.56 2.65 2.51 2.62 65.7M
2022-03-25 2.63 2.64 2.56 2.56 46.0M
2022-03-24 2.63 2.66 2.61 2.61 43.1M
2022-03-23 2.65 2.71 2.63 2.64 69.7M
2022-03-22 2.61 2.63 2.58 2.61 41.8M
2022-03-21 2.63 2.67 2.59 2.61 51.6M
2022-03-18 2.54 2.71 2.53 2.62 75.5M
2022-03-17 2.56 2.60 2.55 2.55 62.1M
2022-03-16 2.52 2.56 2.40 2.54 80.8M
2022-03-15 2.65 2.66 2.45 2.47 88.5M
2022-03-14 2.65 2.71 2.64 2.66 56.3M
2022-03-11 2.62 2.69 2.57 2.69 61.9M
2022-03-10 2.61 2.67 2.59 2.64 84.4M
2022-03-09 2.63 2.66 2.44 2.56 114.1M
2022-03-08 2.72 2.74 2.61 2.63 71.9M
2022-03-07 2.82 2.83 2.72 2.73 62.6M
2022-03-04 2.88 2.88 2.81 2.82 49.4M
2022-03-03 2.89 2.91 2.86 2.87 43.1M
2022-03-02 2.84 2.90 2.81 2.88 52.0M
2022-03-01 2.86 2.91 2.84 2.85 66.1M
2022-02-28 2.83 2.85 2.77 2.85 56.1M
2022-02-25 2.83 2.87 2.82 2.83 55.9M
2022-02-24 2.91 2.93 2.77 2.82 113.2M
2022-02-23 2.88 2.96 2.88 2.93 69.0M
2022-02-22 2.98 2.99 2.91 2.91 72.7M
2022-02-21 2.99 3.01 2.96 3.00 49.4M
2022-02-18 2.95 3.00 2.92 3.00 66.3M
2022-02-17 3.05 3.05 2.94 2.97 116.6M
2022-02-16 3.13 3.17 3.03 3.06 95.4M
2022-02-15 3.16 3.19 3.09 3.11 56.9M
2022-02-14 3.19 3.22 3.14 3.16 35.6M
2022-02-11 3.24 3.25 3.18 3.19 41.9M
2022-02-10 3.29 3.30 3.22 3.26 36.5M
2022-02-09 3.29 3.32 3.27 3.29 37.5M
2022-02-08 3.32 3.32 3.20 3.29 65.3M
2022-02-07 3.09 3.35 3.09 3.32 109.3M
2022-01-28 3.32 3.33 3.20 3.26 38.4M
2022-01-27 3.36 3.37 3.26 3.27 34.7M
2022-01-26 3.31 3.37 3.30 3.35 34.3M
2022-01-25 3.42 3.45 3.30 3.31 45.2M
2022-01-24 3.40 3.45 3.36 3.41 54.5M
2022-01-21 3.42 3.43 3.36 3.40 41.8M
2022-01-20 3.45 3.46 3.40 3.43 54.5M
2022-01-19 3.46 3.50 3.43 3.45 73.2M
2022-01-18 3.53 3.53 3.48 3.50 53.8M
2022-01-17 3.51 3.57 3.47 3.55 100.1M
2022-01-14 3.69 3.76 3.51 3.55 156.7M
2022-01-13 3.67 3.83 3.64 3.73 174.4M
2022-01-12 3.69 3.71 3.61 3.68 84.2M
2022-01-11 3.59 3.68 3.59 3.67 111.4M
2022-01-10 3.55 3.63 3.53 3.59 77.7M
2022-01-07 3.65 3.71 3.57 3.59 130.2M
2022-01-06 3.46 3.68 3.44 3.60 148.1M
2022-01-05 3.50 3.50 3.44 3.47 48.8M
2022-01-04 3.44 3.52 3.42 3.51 71.7M