Fsilon Furnishing and Construction Materials

605318
🏛️ china →
41.30
Last Update: 2025-09-29
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:30 38.23 38.36 37.32 37.88 222.8K
09:35 37.88 38.02 37.75 37.78 37.9K
09:40 37.88 38.12 37.80 37.99 38.3K
09:45 37.97 38.05 37.70 37.91 73.9K
09:50 37.88 37.88 37.78 37.78 15.9K
09:55 37.78 37.78 37.60 37.74 39.1K
10:00 37.75 37.81 37.70 37.70 7.1K
10:05 37.75 38.09 37.75 38.07 69.4K
10:10 38.07 38.18 37.96 38.18 20.2K
10:15 38.17 38.18 38.12 38.15 25.9K
10:20 38.16 38.34 38.15 38.34 50.1K
10:25 38.34 38.45 38.24 38.39 126.7K
10:30 38.30 38.68 38.30 38.47 78.4K
10:35 38.47 38.50 38.31 38.41 55.4K
10:40 38.41 38.46 38.32 38.46 15.7K
10:45 38.44 38.44 38.36 38.42 29.7K
10:50 38.41 38.44 38.38 38.40 26.6K
10:55 38.38 38.42 38.33 38.39 2.8K
11:00 38.32 38.51 38.32 38.51 39.5K
11:05 38.49 38.59 38.40 38.50 51.9K
11:10 38.51 38.53 38.48 38.51 2.0K
11:15 38.56 38.60 38.54 38.55 9.9K
11:20 38.55 38.60 38.48 38.49 16.1K
11:25 38.49 38.57 38.49 38.57 20.0K
13:00 38.55 38.55 38.33 38.33 79.3K
13:05 38.32 38.55 38.32 38.50 27.3K
13:10 38.50 38.50 38.42 38.45 7.1K
13:15 38.40 38.43 38.35 38.36 7.6K
13:20 38.35 38.44 38.35 38.37 26.6K
13:25 38.37 38.48 38.37 38.48 4.0K
13:30 38.38 38.38 38.32 38.34 7.6K
13:35 38.35 38.39 38.32 38.36 9.4K
13:40 38.36 38.37 38.32 38.37 19.9K
13:45 38.37 38.53 38.37 38.52 14.6K
13:50 38.51 38.52 38.45 38.52 10.7K
13:55 38.51 38.51 38.37 38.44 34.1K
14:00 38.43 38.43 38.37 38.38 13.6K
14:05 38.38 38.38 38.29 38.31 9.5K
14:10 38.31 38.31 38.28 38.28 15.0K
14:15 38.29 38.31 38.29 38.31 3.8K
14:20 38.33 38.34 38.29 38.29 5.0K
14:25 38.29 38.34 38.28 38.29 13.1K
14:30 38.27 38.29 38.22 38.22 15.1K
14:35 38.22 38.24 38.17 38.19 25.6K
14:40 38.19 38.25 38.17 38.20 18.3K
14:45 38.25 38.37 38.24 38.29 31.3K
14:50 38.29 38.36 38.22 38.34 37.9K
14:55 38.36 38.40 38.30 38.34 20.2K
Date Open Price High Price Low Price Close Price Volume
2025-09-29 38.36 41.36 38.36 41.30 3.0M
2025-09-26 38.38 38.68 37.32 38.34 1.6M
2025-09-25 39.07 39.16 38.08 38.40 1.7M
2025-09-24 38.01 39.45 37.30 38.90 2.3M
2025-09-23 38.17 38.85 37.04 38.15 2.8M
2025-09-22 36.22 38.29 35.90 38.29 2.7M
2025-09-19 35.58 36.87 35.49 36.23 2.3M
2025-09-18 36.05 36.32 35.18 35.58 1.8M
2025-09-17 35.96 37.11 35.28 35.65 3.2M
2025-09-16 34.46 36.00 34.10 35.95 2.5M
2025-09-15 34.30 34.89 33.50 34.50 2.1M
2025-09-12 33.83 34.35 33.60 34.00 2.0M
2025-09-11 33.22 34.52 32.92 33.80 2.3M
2025-09-10 32.84 33.76 32.82 33.20 1.2M
2025-09-09 33.11 33.88 32.86 33.05 1.6M
2025-09-08 32.55 33.62 32.55 33.59 2.4M
2025-09-05 30.73 33.08 30.16 32.71 2.6M
2025-09-04 31.04 31.31 30.43 30.56 1.9M
2025-09-03 30.99 31.40 30.40 30.87 2.4M
2025-09-02 32.59 32.78 30.83 31.06 3.5M
2025-09-01 32.52 33.39 32.27 32.59 2.6M
2025-08-29 32.88 33.00 32.03 32.72 1.7M
2025-08-28 32.45 33.14 31.87 32.94 2.4M
2025-08-27 33.54 34.29 32.71 32.90 3.0M
2025-08-26 34.66 35.00 33.19 33.83 3.7M
2025-08-25 33.34 34.74 33.20 34.06 4.1M
2025-08-22 31.92 34.19 31.50 33.49 5.4M
2025-08-21 29.80 32.50 29.50 31.49 4.8M
2025-08-20 29.42 30.00 29.15 29.90 1.7M
2025-08-19 29.76 29.76 29.04 29.66 1.8M
2025-08-18 29.45 30.24 29.40 29.76 2.6M
2025-08-15 29.36 29.43 29.09 29.40 1.7M
2025-08-14 29.57 29.70 29.20 29.40 1.6M
2025-08-13 29.50 30.30 29.26 29.60 2.4M
2025-08-12 31.03 31.03 29.20 29.44 2.3M
2025-08-11 29.51 29.74 28.87 29.55 2.0M
2025-08-08 29.00 29.95 29.00 29.51 1.9M
2025-08-07 28.78 29.66 28.78 29.48 3.0M
2025-08-06 28.50 28.65 27.57 28.61 2.4M
2025-08-05 27.60 28.00 27.34 27.84 1.9M
2025-08-04 27.46 27.55 26.93 27.47 1.8M
2025-08-01 27.79 28.00 27.08 27.47 2.5M
2025-07-31 28.07 28.86 27.34 27.42 2.9M
2025-07-30 27.00 30.09 27.00 28.46 5.6M
2025-07-29 30.28 30.28 26.80 27.47 8.5M
2025-07-25 28.35 30.42 28.29 29.57 6.9M
2025-07-24 27.51 28.38 27.51 28.34 3.8M
2025-07-23 27.51 28.65 27.04 27.88 4.8M
2025-07-22 26.71 27.66 26.40 27.51 3.3M
2025-07-21 26.50 26.80 25.96 26.71 1.4M
2025-07-18 25.81 27.03 25.44 26.50 2.6M
2025-07-17 25.85 26.10 25.36 25.67 2.0M
2025-07-16 26.39 26.39 25.67 25.79 1.4M
2025-07-15 26.81 26.81 25.90 26.02 1.8M
2025-07-14 26.55 27.34 26.20 26.83 3.8M
2025-07-11 26.56 26.89 26.41 26.64 2.7M
2025-07-10 26.85 27.16 26.42 26.59 1.3M
2025-07-09 27.33 27.33 26.70 26.85 0.9M
2025-07-08 26.97 27.20 26.50 26.87 1.3M
2025-07-07 26.72 27.23 26.40 26.97 1.3M
2025-07-04 27.41 27.41 26.61 26.70 1.4M
2025-07-03 27.38 27.54 27.15 27.28 0.9M
2025-07-02 28.20 28.20 27.04 27.36 1.3M
2025-07-01 27.56 28.31 27.56 27.85 1.9M
2025-06-30 28.38 29.19 27.53 27.85 3.5M
2025-06-27 28.15 29.10 28.00 28.31 1.3M
2025-06-26 28.80 28.88 27.18 28.23 1.9M
2025-06-25 27.70 27.80 26.73 27.38 1.1M
2025-06-24 26.99 27.60 26.99 27.28 1.3M
2025-06-23 28.03 28.03 25.96 26.92 1.5M
2025-06-20 28.64 29.01 28.03 28.06 1.4M
2025-06-19 28.49 29.49 28.49 28.77 1.5M
2025-06-18 27.85 28.90 27.85 28.49 1.5M
2025-06-17 28.28 29.06 27.58 28.60 4.3M
2025-06-16 26.02 28.68 25.60 28.67 2.9M
2025-06-13 26.88 26.88 25.80 26.07 1.2M
2025-06-12 26.61 27.10 25.72 26.78 1.7M
2025-06-11 26.49 27.05 26.21 26.63 1.1M
2025-06-10 27.33 27.33 25.44 26.49 2.4M
2025-06-09 27.48 27.68 26.91 27.05 1.1M
2025-06-06 26.65 27.80 26.53 27.48 2.3M
2025-06-05 26.85 27.11 26.30 26.65 1.2M
2025-06-04 27.25 27.25 26.64 26.98 1.1M
2025-06-03 26.99 27.41 26.20 27.25 1.0M
2025-05-30 27.97 27.97 26.88 26.99 0.9M
2025-05-29 27.61 28.05 27.58 27.75 1.2M
2025-05-28 27.85 28.49 27.49 27.73 1.7M
2025-05-27 27.86 28.07 27.52 27.80 1.6M
2025-05-26 28.25 28.65 27.20 27.83 1.7M
2025-05-23 29.48 29.80 28.25 28.25 1.6M
2025-05-22 29.50 30.20 29.22 29.48 1.4M
2025-05-21 29.45 29.82 29.20 29.61 1.0M
2025-05-20 29.36 29.79 29.30 29.46 0.7M
2025-05-19 29.15 30.16 28.56 29.37 1.4M
2025-05-16 30.07 30.07 28.89 29.27 1.2M
2025-05-15 29.80 30.12 29.66 29.92 0.9M
2025-05-14 30.21 30.91 29.75 29.85 1.2M
2025-05-13 30.50 30.92 29.60 30.45 1.1M
2025-05-12 30.20 30.50 29.00 30.37 1.2M
2025-05-09 29.02 30.50 28.30 30.36 2.0M
2025-05-08 29.17 29.50 28.61 29.05 1.1M
2025-05-07 29.43 29.80 29.06 29.41 0.8M
2025-05-06 29.03 29.56 28.57 29.38 1.0M
2025-04-30 30.00 30.98 29.09 29.09 1.5M
2025-04-29 27.86 29.18 27.60 28.87 1.4M
2025-04-28 27.50 28.55 27.18 27.80 0.8M
2025-04-25 28.50 28.80 28.00 28.14 0.8M
2025-04-24 28.13 28.71 27.80 28.52 1.2M
2025-04-23 28.52 28.97 27.58 28.52 1.5M
2025-04-22 28.55 29.10 28.35 28.64 0.7M
2025-04-21 28.31 29.41 28.29 28.65 1.4M
2025-04-18 29.92 29.97 28.68 29.12 1.5M
2025-04-17 28.60 30.20 28.07 29.98 2.3M
2025-04-16 29.89 29.98 28.65 28.87 2.1M
2025-04-15 31.40 31.40 29.68 30.00 2.6M
2025-04-14 31.49 31.99 30.60 31.27 3.1M
2025-04-11 29.95 31.58 29.52 31.53 3.8M
2025-04-10 27.80 30.56 27.80 30.56 2.6M
2025-04-09 27.60 28.30 25.20 27.78 1.6M
2025-04-08 27.69 28.63 27.01 27.95 1.8M
2025-04-07 26.79 29.10 26.79 27.66 2.4M
2025-04-03 28.48 29.86 28.48 29.77 1.8M
2025-04-02 28.58 29.50 28.24 28.92 2.4M
2025-04-01 29.00 29.33 28.49 28.62 1.9M
2025-03-31 30.24 30.24 28.17 29.00 2.3M
2025-03-28 29.68 30.10 28.28 30.00 2.6M
2025-03-27 29.61 31.13 29.20 29.20 4.1M
2025-03-26 29.66 30.56 29.08 29.95 2.8M
2025-03-25 29.50 30.69 28.80 30.58 3.3M
2025-03-24 28.28 30.15 28.14 29.50 3.9M
2025-03-21 27.35 29.49 26.25 28.83 3.9M
2025-03-20 27.01 27.50 26.77 26.85 1.7M
2025-03-19 26.88 27.38 26.38 26.82 1.6M
2025-03-18 26.99 27.80 26.38 27.08 2.5M
2025-03-17 25.89 27.40 25.50 27.10 3.8M
2025-03-14 26.06 27.00 25.43 25.89 3.1M
2025-03-13 25.25 27.50 25.25 26.36 5.3M
2025-03-12 23.91 26.27 23.66 25.93 5.3M
2025-03-11 24.50 24.57 22.79 23.88 4.7M
2025-03-10 22.91 24.83 22.36 24.83 5.3M
2025-03-07 20.96 22.57 20.75 22.57 6.1M
2025-03-06 20.56 21.30 20.55 20.76 2.3M
2025-03-05 20.68 20.99 20.38 20.53 1.3M
2025-03-04 20.48 21.17 20.48 20.89 1.5M
2025-03-03 21.00 21.82 20.56 20.62 2.7M
2025-02-28 21.39 22.14 20.94 21.22 5.0M
2025-02-27 20.57 21.48 20.44 21.39 2.8M
2025-02-26 20.68 20.94 20.53 20.57 1.6M
2025-02-25 20.80 20.92 20.62 20.71 1.4M
2025-02-24 20.80 21.15 20.75 20.79 1.4M
2025-02-21 20.99 21.20 20.65 20.90 1.4M
2025-02-20 21.10 21.10 20.60 20.89 1.2M
2025-02-19 20.63 21.35 20.63 20.90 1.9M
2025-02-18 20.79 21.19 20.40 20.89 1.8M
2025-02-17 20.72 21.00 20.48 20.59 1.2M
2025-02-14 20.96 21.07 20.55 20.62 1.0M
2025-02-13 21.27 21.27 20.81 20.85 0.9M
2025-02-12 21.57 21.65 21.11 21.27 1.3M
2025-02-11 21.98 22.28 20.58 21.58 3.3M
2025-02-10 20.43 21.98 20.31 21.52 3.0M
2025-02-07 20.38 20.60 20.16 20.39 0.9M
2025-02-06 20.24 20.53 19.95 20.43 0.6M
2025-02-05 20.30 20.31 20.03 20.25 0.4M
2025-01-27 20.21 20.76 20.08 20.10 0.7M
2025-01-24 20.01 20.49 19.80 20.16 0.8M
2025-01-23 20.37 20.65 20.00 20.19 0.8M
2025-01-22 20.90 20.90 19.83 20.27 1.0M
2025-01-21 21.47 21.47 20.31 20.51 1.5M
2025-01-20 21.40 21.75 20.84 21.30 1.3M
2025-01-17 21.01 21.38 20.58 21.25 0.9M
2025-01-16 21.27 21.60 20.74 21.01 1.0M
2025-01-15 21.76 21.76 21.10 21.28 1.4M
2025-01-14 20.87 21.98 20.70 21.76 2.5M
2025-01-13 21.08 21.35 20.66 20.84 0.8M
2025-01-10 21.44 21.64 21.02 21.12 1.3M
2025-01-09 21.20 21.60 20.50 21.33 1.8M
2025-01-08 20.59 21.30 20.28 20.95 1.5M
2025-01-07 20.68 21.10 20.39 20.59 1.6M
2025-01-06 19.26 20.80 18.31 20.53 2.4M
2025-01-03 20.37 20.58 18.78 19.25 1.0M
2025-01-02 20.60 20.90 20.06 20.18 0.8M