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
2024-12-31 2.59 2.60 2.50 2.51 117.0M
2024-12-30 2.62 2.63 2.56 2.59 100.3M
2024-12-27 2.64 2.66 2.62 2.63 85.3M
2024-12-26 2.56 2.65 2.56 2.65 111.3M
2024-12-25 2.62 2.62 2.56 2.57 77.5M
2024-12-24 2.60 2.62 2.58 2.62 79.6M
2024-12-23 2.65 2.66 2.58 2.59 106.0M
2024-12-20 2.67 2.70 2.64 2.65 97.9M
2024-12-19 2.71 2.71 2.65 2.68 86.0M
2024-12-18 2.72 2.76 2.71 2.73 100.0M
2024-12-17 2.74 2.79 2.69 2.71 149.5M
2024-12-16 2.76 2.80 2.72 2.75 140.6M
2024-12-13 2.80 2.82 2.73 2.75 143.5M
2024-12-12 2.85 2.85 2.78 2.82 142.7M
2024-12-11 2.76 2.86 2.75 2.85 214.6M
2024-12-10 2.86 2.88 2.76 2.77 177.2M
2024-12-09 2.79 2.85 2.77 2.80 183.2M
2024-12-06 2.72 2.81 2.71 2.78 191.2M
2024-12-05 2.68 2.72 2.68 2.72 90.7M
2024-12-04 2.71 2.73 2.67 2.69 132.3M
2024-12-03 2.74 2.74 2.68 2.72 160.2M
2024-12-02 2.58 2.76 2.58 2.75 231.0M
2024-11-29 2.55 2.60 2.53 2.57 113.0M
2024-11-28 2.55 2.59 2.54 2.55 106.8M
2024-11-27 2.52 2.55 2.47 2.55 93.1M
2024-11-26 2.56 2.58 2.52 2.52 88.7M
2024-11-25 2.56 2.62 2.53 2.57 118.0M
2024-11-22 2.65 2.66 2.55 2.55 127.3M
2024-11-21 2.66 2.70 2.63 2.66 114.6M
2024-11-20 2.63 2.68 2.62 2.67 129.7M
2024-11-19 2.64 2.67 2.58 2.64 120.1M
2024-11-18 2.64 2.70 2.62 2.64 155.4M
2024-11-15 2.65 2.69 2.62 2.62 135.0M
2024-11-14 2.75 2.76 2.65 2.66 147.6M
2024-11-13 2.77 2.80 2.71 2.77 168.6M
2024-11-12 2.86 2.88 2.76 2.80 240.2M
2024-11-11 2.77 2.89 2.76 2.86 249.8M
2024-11-08 2.86 2.89 2.78 2.80 245.3M
2024-11-07 2.73 2.85 2.71 2.84 239.2M
2024-11-06 2.72 2.84 2.69 2.77 274.8M
2024-11-05 2.65 2.73 2.63 2.73 184.8M
2024-11-04 2.60 2.68 2.60 2.67 152.8M
2024-11-01 2.68 2.68 2.55 2.59 200.7M
2024-10-31 2.62 2.70 2.60 2.69 215.4M
2024-10-30 2.57 2.66 2.56 2.64 158.3M
2024-10-29 2.67 2.68 2.57 2.59 127.3M
2024-10-28 2.57 2.66 2.56 2.65 166.8M
2024-10-25 2.53 2.58 2.53 2.57 113.9M
2024-10-24 2.55 2.59 2.51 2.53 96.1M
2024-10-23 2.52 2.60 2.50 2.56 149.6M
2024-10-22 2.46 2.52 2.45 2.52 135.8M
2024-10-21 2.49 2.51 2.45 2.46 128.0M
2024-10-18 2.43 2.53 2.41 2.49 147.7M
2024-10-17 2.47 2.50 2.42 2.43 93.6M
2024-10-16 2.43 2.50 2.42 2.47 98.5M
2024-10-15 2.50 2.51 2.45 2.45 101.0M
2024-10-14 2.50 2.52 2.46 2.52 105.8M
2024-10-11 2.54 2.55 2.46 2.49 121.6M
2024-10-10 2.53 2.61 2.50 2.56 148.1M
2024-10-09 2.71 2.71 2.51 2.53 243.3M
2024-10-08 2.99 2.99 2.64 2.78 381.1M
2024-09-30 2.62 2.75 2.61 2.73 271.2M
2024-09-27 2.47 2.55 2.46 2.54 117.5M
2024-09-26 2.36 2.44 2.35 2.44 121.7M
2024-09-25 2.36 2.44 2.36 2.37 138.8M
2024-09-24 2.30 2.36 2.28 2.35 98.8M
2024-09-23 2.29 2.31 2.27 2.29 40.5M
2024-09-20 2.30 2.32 2.27 2.29 34.7M
2024-09-19 2.27 2.33 2.26 2.31 61.0M
2024-09-18 2.27 2.29 2.24 2.26 39.5M
2024-09-13 2.30 2.31 2.27 2.28 37.2M
2024-09-12 2.30 2.34 2.30 2.30 41.0M
2024-09-11 2.30 2.33 2.29 2.30 36.0M
2024-09-10 2.31 2.32 2.27 2.31 45.8M
2024-09-09 2.33 2.34 2.29 2.30 53.0M
2024-09-06 2.32 2.39 2.32 2.35 83.9M
2024-09-05 2.30 2.33 2.30 2.32 46.1M
2024-09-04 2.29 2.32 2.28 2.29 35.8M
2024-09-03 2.29 2.31 2.27 2.30 40.3M
2024-09-02 2.32 2.38 2.29 2.29 80.2M
2024-08-30 2.30 2.37 2.29 2.31 114.8M
2024-08-29 2.25 2.31 2.25 2.29 47.0M
2024-08-28 2.25 2.28 2.23 2.27 43.1M
2024-08-27 2.29 2.30 2.25 2.26 45.8M
2024-08-26 2.31 2.32 2.27 2.30 50.8M
2024-08-23 2.29 2.33 2.28 2.32 48.6M
2024-08-22 2.32 2.34 2.29 2.30 53.7M
2024-08-21 2.34 2.36 2.32 2.33 45.2M
2024-08-20 2.40 2.41 2.34 2.35 67.0M
2024-08-19 2.38 2.43 2.38 2.40 58.8M
2024-08-16 2.45 2.46 2.39 2.40 78.3M
2024-08-15 2.41 2.46 2.38 2.46 96.0M
2024-08-14 2.44 2.47 2.41 2.41 72.1M
2024-08-13 2.42 2.47 2.41 2.45 72.9M
2024-08-12 2.48 2.49 2.42 2.44 85.7M
2024-08-09 2.50 2.54 2.48 2.49 76.4M
2024-08-08 2.50 2.52 2.46 2.50 107.7M
2024-08-07 2.52 2.57 2.50 2.52 116.1M
2024-08-06 2.59 2.61 2.50 2.54 158.3M
2024-08-05 2.77 2.79 2.55 2.56 317.7M
2024-08-02 2.95 2.97 2.82 2.82 290.4M
2024-08-01 2.78 3.08 2.76 3.01 448.0M
2024-07-31 2.70 2.98 2.69 2.85 423.3M
2024-07-30 2.63 2.76 2.58 2.72 250.8M
2024-07-29 2.72 2.80 2.65 2.68 273.2M
2024-07-26 2.70 2.75 2.63 2.70 263.0M
2024-07-25 2.50 2.67 2.44 2.63 226.1M
2024-07-24 2.56 2.81 2.54 2.57 246.4M
2024-07-23 2.58 2.65 2.54 2.55 231.6M
2024-07-22 2.40 2.62 2.39 2.55 202.0M
2024-07-19 2.45 2.51 2.41 2.42 97.2M
2024-07-18 2.45 2.49 2.42 2.46 99.8M
2024-07-17 2.46 2.53 2.40 2.49 147.5M
2024-07-16 2.35 2.51 2.34 2.47 153.9M
2024-07-15 2.37 2.40 2.34 2.35 52.1M
2024-07-12 2.35 2.39 2.33 2.37 62.7M
2024-07-11 2.32 2.37 2.31 2.35 65.7M
2024-07-10 2.27 2.32 2.26 2.29 52.5M
2024-07-09 2.22 2.29 2.21 2.28 43.8M
2024-07-08 2.27 2.27 2.23 2.23 37.9M
2024-07-05 2.25 2.29 2.23 2.28 34.0M
2024-07-04 2.31 2.32 2.25 2.26 41.5M
2024-07-03 2.30 2.33 2.29 2.30 30.2M
2024-07-02 2.30 2.34 2.29 2.30 39.5M
2024-07-01 2.25 2.31 2.24 2.31 52.6M
2024-06-28 2.25 2.28 2.24 2.25 45.2M
2024-06-27 2.27 2.28 2.24 2.25 42.0M
2024-06-26 2.25 2.28 2.22 2.28 39.8M
2024-06-25 2.24 2.28 2.23 2.25 49.3M
2024-06-24 2.27 2.28 2.22 2.24 55.4M
2024-06-21 2.31 2.35 2.29 2.29 56.5M
2024-06-20 2.39 2.40 2.31 2.32 63.1M
2024-06-19 2.42 2.43 2.39 2.39 35.5M
2024-06-18 2.42 2.44 2.40 2.43 39.0M
2024-06-17 2.41 2.47 2.40 2.41 52.2M
2024-06-14 2.40 2.42 2.39 2.41 29.5M
2024-06-13 2.44 2.45 2.40 2.40 35.6M
2024-06-12 2.43 2.46 2.42 2.45 44.5M
2024-06-11 2.44 2.47 2.42 2.43 56.3M
2024-06-07 2.37 2.45 2.37 2.44 85.7M
2024-06-06 2.42 2.43 2.34 2.36 69.7M
2024-06-05 2.44 2.46 2.42 2.42 42.7M
2024-06-04 2.42 2.45 2.41 2.44 41.9M
2024-06-03 2.46 2.46 2.41 2.43 62.9M
2024-05-31 2.48 2.50 2.46 2.46 36.9M
2024-05-30 2.47 2.51 2.47 2.47 49.8M
2024-05-29 2.44 2.48 2.43 2.47 44.0M
2024-05-28 2.46 2.47 2.43 2.44 42.6M
2024-05-27 2.48 2.49 2.43 2.46 47.2M
2024-05-24 2.48 2.50 2.47 2.47 32.9M
2024-05-23 2.54 2.55 2.49 2.49 60.9M
2024-05-22 2.54 2.56 2.53 2.54 36.5M
2024-05-21 2.56 2.58 2.52 2.55 64.7M
2024-05-20 2.56 2.58 2.55 2.56 48.0M
2024-05-17 2.54 2.56 2.53 2.56 53.8M
2024-05-16 2.57 2.58 2.54 2.55 59.2M
2024-05-15 2.60 2.60 2.56 2.57 55.4M
2024-05-14 2.58 2.62 2.57 2.60 60.5M
2024-05-13 2.59 2.61 2.56 2.58 55.3M
2024-05-10 2.61 2.62 2.58 2.60 50.8M
2024-05-09 2.60 2.63 2.59 2.61 60.7M
2024-05-08 2.64 2.65 2.59 2.59 88.7M
2024-05-07 2.69 2.70 2.64 2.65 95.0M
2024-05-06 2.66 2.73 2.66 2.69 126.6M
2024-04-30 2.69 2.70 2.62 2.63 108.4M
2024-04-29 2.72 2.72 2.61 2.70 164.8M
2024-04-26 2.58 2.73 2.57 2.72 148.8M
2024-04-25 2.62 2.64 2.55 2.60 96.6M
2024-04-24 2.61 2.66 2.60 2.63 71.4M
2024-04-23 2.67 2.70 2.61 2.62 82.4M
2024-04-22 2.74 2.76 2.67 2.67 86.6M
2024-04-19 2.74 2.79 2.73 2.74 72.7M
2024-04-18 2.75 2.80 2.73 2.75 108.7M
2024-04-17 2.60 2.77 2.60 2.76 138.8M
2024-04-16 2.69 2.70 2.59 2.60 108.2M
2024-04-15 2.69 2.74 2.62 2.70 103.2M
2024-04-12 2.73 2.75 2.70 2.71 75.5M
2024-04-11 2.69 2.77 2.66 2.74 130.7M
2024-04-10 2.69 2.73 2.65 2.71 110.7M
2024-04-09 2.70 2.73 2.67 2.69 67.4M
2024-04-08 2.73 2.77 2.70 2.70 83.2M
2024-04-03 2.80 2.80 2.72 2.73 95.7M
2024-04-02 2.81 2.83 2.78 2.80 76.8M
2024-04-01 2.74 2.82 2.72 2.81 126.7M
2024-03-29 2.73 2.75 2.69 2.73 52.5M
2024-03-28 2.67 2.77 2.66 2.73 119.6M
2024-03-27 2.81 2.81 2.68 2.68 115.1M
2024-03-26 2.72 2.83 2.70 2.82 149.4M
2024-03-25 2.76 2.78 2.71 2.72 92.3M
2024-03-22 2.83 2.84 2.76 2.77 105.1M
2024-03-21 2.83 2.87 2.81 2.85 114.3M
2024-03-20 2.84 2.86 2.80 2.84 94.4M
2024-03-19 2.88 2.89 2.82 2.83 107.6M
2024-03-18 2.83 2.90 2.83 2.88 158.0M
2024-03-15 2.76 2.82 2.72 2.82 115.2M
2024-03-14 2.85 2.91 2.74 2.77 163.4M
2024-03-13 2.80 2.91 2.78 2.82 174.8M
2024-03-12 2.79 2.82 2.75 2.78 90.0M
2024-03-11 2.72 2.79 2.72 2.79 80.8M
2024-03-08 2.75 2.76 2.71 2.74 57.9M
2024-03-07 2.78 2.80 2.73 2.74 79.8M
2024-03-06 2.81 2.81 2.75 2.77 93.0M
2024-03-05 2.76 2.86 2.72 2.83 163.9M
2024-03-04 2.83 2.85 2.75 2.78 99.6M
2024-03-01 2.88 2.89 2.80 2.85 137.2M
2024-02-29 2.68 2.86 2.66 2.85 199.8M
2024-02-28 2.82 2.82 2.68 2.68 135.8M
2024-02-27 2.71 2.81 2.69 2.81 130.2M
2024-02-26 2.77 2.82 2.71 2.73 156.2M
2024-02-23 2.64 2.69 2.62 2.69 98.9M
2024-02-22 2.65 2.67 2.61 2.65 81.7M
2024-02-21 2.61 2.71 2.59 2.65 110.3M
2024-02-20 2.64 2.65 2.59 2.63 71.4M
2024-02-19 2.75 2.75 2.62 2.65 122.6M
2024-02-08 2.66 2.75 2.65 2.70 151.3M
2024-02-07 2.50 2.67 2.48 2.66 171.9M
2024-02-06 2.32 2.52 2.29 2.50 123.8M
2024-02-05 2.31 2.40 2.20 2.36 144.4M
2024-02-02 2.41 2.44 2.24 2.33 104.2M
2024-02-01 2.42 2.46 2.37 2.39 93.3M
2024-01-31 2.50 2.52 2.42 2.43 78.4M
2024-01-30 2.54 2.59 2.50 2.51 67.5M
2024-01-29 2.67 2.68 2.55 2.55 100.8M
2024-01-26 2.58 2.68 2.58 2.66 133.8M
2024-01-25 2.54 2.60 2.52 2.60 126.4M
2024-01-24 2.55 2.62 2.47 2.56 176.8M
2024-01-23 2.37 2.46 2.34 2.45 87.3M
2024-01-22 2.49 2.51 2.36 2.38 78.7M
2024-01-19 2.51 2.53 2.49 2.50 56.9M
2024-01-18 2.50 2.52 2.45 2.51 83.3M
2024-01-17 2.58 2.59 2.52 2.52 65.8M
2024-01-16 2.65 2.66 2.55 2.59 122.8M
2024-01-15 2.75 2.80 2.64 2.66 156.9M
2024-01-12 2.66 2.68 2.65 2.66 44.7M
2024-01-11 2.59 2.67 2.57 2.66 80.1M
2024-01-10 2.61 2.62 2.56 2.59 48.9M
2024-01-09 2.60 2.66 2.60 2.63 56.8M
2024-01-08 2.66 2.67 2.59 2.60 81.3M
2024-01-05 2.66 2.71 2.63 2.65 90.2M
2024-01-04 2.69 2.70 2.64 2.65 58.4M
2024-01-03 2.69 2.72 2.67 2.70 59.0M
2024-01-02 2.72 2.74 2.69 2.69 64.1M