Fsilon Furnishing and Construction Materials

605318
🏛️ china →
41.78
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
2021-12-31 15.35 15.45 15.21 15.24 4.4M
2021-12-30 15.35 15.55 15.23 15.49 6.2M
2021-12-29 15.57 15.77 15.16 15.39 9.1M
2021-12-28 15.20 17.66 14.92 16.44 16.0M
2021-12-27 16.58 16.58 16.58 16.58 1.6M
2021-12-24 20.88 21.30 18.42 18.42 12.3M
2021-12-23 19.91 20.47 19.00 20.47 17.3M
2021-12-22 18.61 18.61 17.75 18.61 10.1M
2021-12-21 16.56 16.98 16.26 16.92 5.7M
2021-12-20 17.30 17.30 15.91 17.00 10.2M
2021-12-17 14.96 16.46 14.84 16.46 6.1M
2021-12-16 14.86 14.96 14.81 14.96 0.9M
2021-12-15 14.97 15.00 14.80 14.86 0.8M
2021-12-14 14.64 15.05 14.50 14.90 1.6M
2021-12-13 14.72 14.97 14.61 14.62 1.5M
2021-12-10 15.03 15.09 14.67 14.71 2.0M
2021-12-09 14.29 15.72 14.29 15.04 4.2M
2021-12-08 14.33 14.45 14.21 14.29 0.4M
2021-12-07 14.57 14.85 14.13 14.25 1.3M
2021-12-06 14.93 14.99 14.42 14.52 0.6M
2021-12-03 14.72 14.99 14.61 14.89 0.7M
2021-12-02 14.90 15.01 14.67 14.76 0.4M
2021-12-01 14.64 14.95 14.59 14.88 0.9M
2021-11-30 14.46 14.80 14.43 14.64 0.7M
2021-11-29 14.43 14.57 14.35 14.36 0.5M
2021-11-26 14.83 14.92 14.61 14.75 0.4M
2021-11-25 14.86 15.10 14.72 14.83 0.9M
2021-11-24 14.99 14.99 14.60 14.80 0.8M
2021-11-23 14.51 14.80 14.51 14.67 0.6M
2021-11-22 14.61 14.84 14.55 14.67 0.5M
2021-11-19 14.91 14.91 14.42 14.64 0.7M
2021-11-18 14.87 15.01 14.49 14.51 0.9M
2021-11-17 14.69 14.96 14.51 14.81 1.2M
2021-11-16 14.51 15.02 14.43 14.72 2.3M
2021-11-15 14.44 14.58 14.36 14.51 0.9M
2021-11-12 14.18 14.63 14.10 14.42 1.2M
2021-11-11 14.09 14.31 13.97 14.17 0.8M
2021-11-10 14.03 14.11 13.91 14.10 0.6M
2021-11-09 13.93 14.04 13.87 14.03 0.5M
2021-11-08 13.72 13.98 13.72 13.91 0.4M
2021-11-05 13.80 13.94 13.68 13.78 0.5M
2021-11-04 13.59 13.85 13.54 13.75 0.4M
2021-11-03 13.42 13.67 13.35 13.59 0.5M
2021-11-02 13.54 13.59 13.36 13.42 0.5M
2021-11-01 13.27 13.58 13.22 13.47 0.5M
2021-10-29 13.12 13.29 13.07 13.26 0.3M
2021-10-28 13.05 13.15 12.96 13.12 0.4M
2021-10-27 13.39 13.46 13.00 13.05 0.7M
2021-10-26 13.45 13.53 13.36 13.39 0.3M
2021-10-25 13.50 13.55 13.33 13.44 0.2M
2021-10-22 13.56 13.71 13.48 13.48 0.5M
2021-10-21 13.76 13.87 13.50 13.58 0.5M
2021-10-20 13.86 13.92 13.67 13.70 0.4M
2021-10-19 13.91 14.02 13.78 13.80 0.5M
2021-10-18 14.09 14.09 13.70 14.05 0.3M
2021-10-15 14.08 14.08 13.87 13.91 0.6M
2021-10-14 13.87 14.05 13.87 13.98 0.5M
2021-10-13 13.81 14.04 13.78 13.96 0.7M
2021-10-12 13.79 13.98 13.71 13.81 0.6M
2021-10-11 13.77 14.19 13.63 13.89 0.9M
2021-10-08 13.45 13.76 13.45 13.68 0.8M
2021-09-30 13.30 13.43 13.21 13.42 0.5M
2021-09-29 13.56 13.57 13.31 13.31 0.5M
2021-09-28 13.53 13.63 13.47 13.59 0.5M
2021-09-27 13.92 13.98 13.50 13.52 0.7M
2021-09-24 14.48 14.49 13.91 13.92 1.0M
2021-09-23 14.11 14.32 14.09 14.15 0.6M
2021-09-22 14.13 14.21 14.00 14.10 0.8M
2021-09-17 14.20 14.32 14.03 14.26 0.7M
2021-09-16 14.43 14.56 14.26 14.27 0.9M
2021-09-15 14.29 14.48 14.18 14.43 0.7M
2021-09-14 14.49 14.55 14.21 14.26 0.7M
2021-09-13 14.45 14.52 14.32 14.50 0.9M
2021-09-10 14.54 14.65 14.34 14.39 0.9M
2021-09-09 14.50 14.59 14.44 14.47 0.8M
2021-09-08 14.39 14.59 14.37 14.56 1.3M
2021-09-07 14.50 14.80 14.34 14.37 1.7M
2021-09-06 14.24 14.30 14.12 14.25 0.8M
2021-09-03 14.17 14.25 14.09 14.19 0.8M
2021-09-02 14.15 14.22 13.98 14.17 0.9M
2021-09-01 13.88 14.20 13.82 14.17 1.3M
2021-08-31 13.98 14.05 13.77 13.83 0.8M
2021-08-30 14.00 14.15 13.90 13.96 0.7M
2021-08-27 14.20 14.26 13.91 14.00 0.7M
2021-08-26 14.15 14.27 14.05 14.23 0.8M
2021-08-25 14.14 14.19 14.03 14.19 0.7M
2021-08-24 14.12 14.18 13.98 14.09 0.7M
2021-08-23 13.80 14.13 13.76 14.08 0.9M
2021-08-20 13.78 13.96 13.63 13.77 0.6M
2021-08-19 13.93 14.02 13.83 13.86 0.4M
2021-08-18 13.67 13.95 13.67 13.94 0.7M
2021-08-17 14.00 14.21 13.75 13.76 1.0M
2021-08-16 13.89 14.06 13.89 14.01 0.7M
2021-08-13 13.92 13.96 13.79 13.86 0.8M
2021-08-12 14.16 14.16 13.92 13.92 0.9M
2021-08-11 14.02 14.23 13.93 13.97 1.3M
2021-08-10 13.74 13.88 13.68 13.85 0.6M
2021-08-09 13.56 13.77 13.50 13.70 0.9M
2021-08-06 14.04 14.04 13.73 13.92 0.9M
2021-08-05 13.95 14.20 13.83 13.93 0.9M
2021-08-04 13.90 13.98 13.86 13.90 0.6M
2021-08-03 13.91 13.98 13.87 13.90 0.7M
2021-08-02 13.80 13.94 13.69 13.89 0.6M
2021-07-30 13.69 13.83 13.62 13.79 0.7M
2021-07-29 13.64 13.87 13.64 13.77 0.8M
2021-07-28 13.55 14.10 13.17 13.70 1.5M
2021-07-27 13.58 13.75 13.48 13.50 0.7M
2021-07-26 13.74 13.82 13.43 13.48 0.6M
2021-07-23 13.99 14.08 13.71 13.72 0.9M
2021-07-22 14.07 14.07 13.89 14.00 0.5M
2021-07-21 13.92 14.07 13.92 13.98 0.5M
2021-07-20 13.89 14.00 13.76 13.91 0.5M
2021-07-19 14.30 14.42 13.75 13.93 1.5M
2021-07-16 14.51 14.56 14.30 14.30 0.6M
2021-07-15 14.65 14.67 14.39 14.51 0.8M
2021-07-14 14.64 14.92 14.61 14.68 1.0M
2021-07-13 14.56 14.66 14.49 14.64 0.7M
2021-07-12 14.54 14.64 14.51 14.54 0.7M
2021-07-09 14.45 14.58 14.38 14.53 0.5M
2021-07-08 14.76 14.80 14.40 14.55 0.9M
2021-07-07 14.63 14.75 14.58 14.71 0.7M
2021-07-06 14.56 14.78 14.47 14.62 0.7M
2021-07-05 14.38 14.80 14.38 14.62 0.7M
2021-07-02 14.50 14.51 14.35 14.40 0.6M
2021-07-01 14.67 14.76 14.50 14.50 0.5M
2021-06-30 14.68 14.82 14.61 14.67 0.5M
2021-06-29 14.86 14.86 14.60 14.72 0.7M
2021-06-28 14.76 14.93 14.75 14.87 0.7M
2021-06-25 14.70 14.84 14.67 14.81 0.8M
2021-06-24 14.78 14.78 14.63 14.68 0.6M
2021-06-23 14.75 14.84 14.71 14.78 0.6M
2021-06-22 14.62 14.89 14.62 14.80 0.8M
2021-06-21 14.47 14.70 14.40 14.63 0.6M
2021-06-18 14.52 14.57 14.38 14.56 0.5M
2021-06-17 14.50 14.57 14.40 14.51 0.6M
2021-06-16 14.78 14.78 14.41 14.47 1.0M
2021-06-15 15.20 15.28 14.62 14.71 2.1M
2021-06-11 15.18 15.67 15.18 15.31 2.7M
2021-06-10 15.10 15.19 15.04 15.12 0.9M
2021-06-09 15.05 15.15 14.97 15.13 0.5M
2021-06-08 14.97 15.15 14.89 15.05 0.8M
2021-06-07 14.91 15.06 14.86 14.94 0.8M
2021-06-04 15.10 15.16 14.88 14.91 1.1M
2021-06-03 15.18 15.29 15.10 15.10 1.1M
2021-06-02 15.30 15.35 15.17 15.20 1.2M
2021-06-01 15.11 15.36 15.06 15.19 1.2M
2021-05-31 15.05 15.19 14.82 15.17 1.5M
2021-05-28 15.22 15.54 15.10 15.13 2.8M
2021-05-27 14.92 15.23 14.85 15.12 1.4M
2021-05-26 14.76 14.97 14.70 14.92 1.5M
2021-05-25 14.62 14.85 14.51 14.79 1.2M
2021-05-24 14.80 14.90 14.60 14.69 1.0M
2021-05-21 14.61 14.94 14.50 14.79 1.8M
2021-05-20 14.45 14.67 14.31 14.58 1.2M
2021-05-19 14.42 14.55 14.31 14.51 1.0M
2021-05-18 14.30 14.48 14.20 14.48 1.1M
2021-05-17 14.61 14.61 14.13 14.34 1.6M
2021-05-14 14.50 14.63 14.48 14.61 1.2M
2021-05-13 14.55 14.68 14.48 14.50 1.3M
2021-05-12 14.50 14.67 14.46 14.64 1.3M
2021-05-11 14.35 14.83 14.25 14.70 1.9M
2021-05-10 14.48 14.54 14.15 14.37 1.7M
2021-05-07 14.60 14.78 14.44 14.48 1.2M
2021-05-06 14.48 14.73 14.45 14.60 1.3M
2021-04-30 15.04 15.09 14.58 14.62 2.3M
2021-04-29 15.15 15.44 15.02 15.04 2.2M
2021-04-28 15.34 15.38 14.95 15.04 2.4M
2021-04-27 15.40 15.55 15.01 15.29 3.0M
2021-04-26 16.42 16.69 15.41 15.41 6.9M
2021-04-23 18.93 19.28 17.10 17.12 8.2M
2021-04-22 17.58 18.58 17.25 18.55 6.5M
2021-04-21 17.10 18.49 17.10 18.24 7.4M
2021-04-20 17.08 17.49 17.00 17.14 5.2M
2021-04-19 17.26 17.50 16.82 17.30 8.4M
2021-04-16 18.24 19.50 18.19 18.19 12.3M
2021-04-15 20.21 20.21 19.28 20.21 7.0M
2021-04-14 16.76 18.37 16.76 18.37 2.9M
2021-04-13 16.97 17.36 16.20 16.70 4.0M
2021-04-12 17.30 17.61 16.83 17.10 5.0M
2021-04-09 16.38 17.80 16.26 17.25 6.8M
2021-04-08 16.51 17.28 16.50 16.50 5.6M
2021-04-07 16.58 16.92 16.05 16.69 5.2M
2021-04-06 16.29 16.72 16.11 16.55 2.9M
2021-04-02 16.17 16.89 15.88 16.50 4.9M
2021-04-01 15.41 16.97 15.41 16.63 6.4M
2021-03-31 15.82 16.68 15.60 15.70 6.0M
2021-03-30 15.25 15.37 14.98 15.22 1.3M
2021-03-29 15.06 15.38 14.90 15.26 1.4M
2021-03-26 15.05 15.27 14.86 15.08 1.1M
2021-03-25 15.19 15.30 14.98 14.98 1.1M
2021-03-24 15.14 15.25 14.95 15.14 1.1M
2021-03-23 15.51 15.54 15.05 15.08 1.5M
2021-03-22 15.28 15.55 15.20 15.55 2.1M
2021-03-19 15.10 15.50 14.97 15.24 2.3M
2021-03-18 14.92 15.22 14.79 15.04 1.5M
2021-03-17 14.65 15.08 14.60 14.92 1.3M
2021-03-16 14.40 14.70 14.40 14.62 0.8M
2021-03-15 14.58 14.63 14.26 14.38 0.9M
2021-03-12 14.69 14.78 14.53 14.60 0.9M
2021-03-11 14.50 14.84 14.48 14.78 0.9M
2021-03-10 14.94 14.95 14.39 14.53 1.4M
2021-03-09 15.48 15.48 14.67 14.89 1.5M
2021-03-08 15.25 15.65 15.12 15.30 2.3M
2021-03-05 14.78 15.31 14.61 15.19 1.6M
2021-03-04 15.03 15.29 14.74 14.78 1.4M
2021-03-03 15.01 15.17 14.88 15.05 1.2M
2021-03-02 15.08 15.43 14.94 15.04 1.7M
2021-03-01 14.97 15.10 14.91 14.99 1.2M
2021-02-26 14.55 14.99 14.50 14.88 1.2M
2021-02-25 15.07 15.10 14.66 14.70 1.4M
2021-02-24 14.94 15.11 14.76 15.06 1.8M
2021-02-23 14.60 14.97 14.48 14.94 1.5M
2021-02-22 14.75 15.17 14.62 14.67 2.1M
2021-02-19 14.28 14.84 14.22 14.73 2.0M
2021-02-18 14.11 14.44 13.81 14.31 1.7M
2021-02-10 14.08 14.50 13.90 13.99 1.8M
2021-02-09 14.41 14.53 13.86 14.25 2.4M
2021-02-08 15.50 15.80 14.35 14.45 4.0M
2021-02-05 13.81 15.11 13.60 15.11 2.6M
2021-02-04 13.72 14.07 13.64 13.74 1.0M
2021-02-03 14.28 14.45 13.68 13.85 1.1M
2021-02-02 14.43 14.69 14.25 14.28 1.1M
2021-02-01 13.89 14.58 13.85 14.54 1.4M
2021-01-29 14.30 14.49 13.80 13.93 1.5M
2021-01-28 14.85 15.11 14.22 14.31 1.6M
2021-01-27 14.78 15.05 14.56 14.87 1.6M
2021-01-26 14.84 15.36 14.69 14.98 2.7M
2021-01-25 14.97 15.03 14.25 14.92 2.7M
2021-01-22 14.63 15.30 14.58 14.87 3.5M
2021-01-21 14.70 14.86 14.58 14.61 1.7M
2021-01-20 14.32 14.79 14.26 14.66 1.7M
2021-01-19 14.32 14.42 14.16 14.35 1.3M
2021-01-18 14.67 14.85 14.29 14.38 1.8M
2021-01-15 14.20 14.65 14.07 14.65 1.8M
2021-01-14 13.70 14.25 13.58 14.17 1.7M
2021-01-13 13.68 14.09 13.38 13.76 1.9M
2021-01-12 13.40 13.75 13.39 13.65 1.4M
2021-01-11 13.69 13.69 13.26 13.40 1.4M
2021-01-08 13.93 13.99 13.56 13.69 1.1M
2021-01-07 14.32 14.46 13.71 13.86 1.8M
2021-01-06 14.85 14.90 14.36 14.47 1.5M
2021-01-05 14.69 14.90 14.67 14.88 1.3M
2021-01-04 14.68 14.85 14.50 14.75 1.5M