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
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2022-12-30 13.65 13.80 13.53 13.75 0.5M
2022-12-29 13.94 13.95 13.61 13.62 0.7M
2022-12-28 14.06 14.19 13.73 13.97 0.7M
2022-12-27 14.14 14.23 13.96 14.14 0.5M
2022-12-26 14.25 14.25 13.90 14.05 0.5M
2022-12-23 14.21 14.35 13.90 14.03 0.8M
2022-12-22 14.86 14.98 14.19 14.22 0.5M
2022-12-21 14.69 14.93 14.49 14.69 0.6M
2022-12-20 14.84 14.84 14.40 14.66 0.5M
2022-12-19 15.12 15.50 14.63 14.64 0.7M
2022-12-16 15.30 15.30 15.06 15.12 0.4M
2022-12-15 15.37 15.47 15.30 15.40 0.6M
2022-12-14 15.59 15.63 15.23 15.29 0.5M
2022-12-13 15.53 17.00 15.30 15.63 0.9M
2022-12-12 15.80 15.80 15.40 15.53 0.6M
2022-12-09 15.85 15.97 15.60 15.70 0.5M
2022-12-08 15.86 16.00 15.66 15.85 0.7M
2022-12-07 15.53 16.01 15.53 15.85 0.5M
2022-12-06 16.04 16.04 15.76 15.86 0.5M
2022-12-05 15.72 16.15 15.72 16.00 0.9M
2022-12-02 15.73 15.90 15.68 15.72 0.6M
2022-12-01 15.61 15.99 15.56 15.81 0.9M
2022-11-30 15.77 15.80 15.42 15.55 0.7M
2022-11-29 15.35 15.90 15.35 15.75 1.1M
2022-11-28 15.14 15.53 15.08 15.27 0.8M
2022-11-25 15.42 15.64 15.42 15.54 0.7M
2022-11-24 15.30 15.65 15.27 15.43 0.7M
2022-11-23 15.08 15.41 14.95 15.28 0.6M
2022-11-22 15.32 15.56 15.17 15.25 0.6M
2022-11-21 15.24 15.33 14.83 15.31 0.8M
2022-11-18 15.71 15.88 15.21 15.24 1.0M
2022-11-17 15.42 15.94 15.25 15.77 1.1M
2022-11-16 15.33 15.56 15.17 15.30 0.6M
2022-11-15 15.58 15.58 15.16 15.30 1.0M
2022-11-14 16.15 16.37 15.33 15.36 1.9M
2022-11-11 15.40 16.10 15.23 15.66 1.6M
2022-11-10 15.42 15.51 15.03 15.06 0.7M
2022-11-09 15.28 15.52 15.26 15.42 0.7M
2022-11-08 15.49 15.49 15.22 15.34 0.6M
2022-11-07 15.45 15.59 15.20 15.40 0.6M
2022-11-04 15.28 15.47 15.11 15.28 0.6M
2022-11-03 15.44 15.59 15.03 15.29 0.4M
2022-11-02 15.15 15.64 15.15 15.44 0.7M
2022-11-01 14.81 15.45 14.56 15.41 0.8M
2022-10-31 14.81 15.07 14.66 14.78 0.5M
2022-10-28 15.45 15.48 14.25 14.80 0.5M
2022-10-27 15.19 15.66 15.19 15.49 0.6M
2022-10-26 15.23 15.35 15.09 15.29 0.4M
2022-10-25 15.22 15.29 14.91 15.08 0.4M
2022-10-24 15.44 15.56 15.01 15.01 0.5M
2022-10-21 15.26 15.37 15.09 15.30 0.3M
2022-10-20 15.50 15.52 15.06 15.17 0.5M
2022-10-19 15.28 15.42 15.01 15.36 0.4M
2022-10-18 15.01 15.31 14.96 15.28 0.7M
2022-10-17 15.13 15.17 14.94 15.00 0.6M
2022-10-14 14.80 15.15 14.55 15.04 1.2M
2022-10-13 14.98 14.98 14.16 14.80 1.1M
2022-10-12 14.00 14.20 13.80 14.19 0.6M
2022-10-11 13.55 14.00 13.55 13.97 0.5M
2022-10-10 14.22 14.47 13.72 13.82 0.5M
2022-09-30 14.27 14.44 14.06 14.22 0.5M
2022-09-29 14.66 14.73 14.11 14.44 1.0M
2022-09-28 15.00 15.18 14.25 14.51 0.8M
2022-09-27 14.87 15.09 14.73 15.00 0.7M
2022-09-26 14.80 15.24 14.66 14.82 1.5M
2022-09-23 15.86 15.86 14.82 15.09 1.6M
2022-09-22 17.63 17.63 15.97 16.10 2.2M
2022-09-21 16.25 16.41 15.80 16.05 0.4M
2022-09-20 15.84 17.00 15.84 16.09 0.6M
2022-09-19 15.65 16.18 15.51 15.83 0.7M
2022-09-16 16.63 16.67 15.80 15.81 0.7M
2022-09-15 16.71 16.99 16.35 16.64 0.7M
2022-09-14 17.06 17.16 16.66 16.73 0.8M
2022-09-13 16.85 17.65 16.80 17.21 1.2M
2022-09-09 16.89 17.09 16.76 16.84 0.7M
2022-09-08 16.98 16.99 16.51 16.76 0.5M
2022-09-07 16.87 17.05 16.55 16.80 0.8M
2022-09-06 16.80 17.00 16.70 16.87 0.8M
2022-09-05 16.90 17.15 16.54 16.78 0.7M
2022-09-02 16.57 16.97 16.40 16.91 0.8M
2022-09-01 16.29 16.77 16.01 16.56 0.9M
2022-08-31 16.65 16.89 16.08 16.17 0.9M
2022-08-30 17.14 17.19 16.47 16.65 1.0M
2022-08-29 16.61 17.08 15.82 17.03 1.1M
2022-08-26 16.81 16.82 16.47 16.63 0.8M
2022-08-25 16.30 16.91 16.30 16.70 1.1M
2022-08-24 17.03 17.06 16.30 16.53 1.6M
2022-08-23 17.11 17.11 16.85 17.03 0.8M
2022-08-22 17.01 17.11 16.71 17.07 1.4M
2022-08-19 17.01 17.25 16.80 16.90 1.3M
2022-08-18 17.10 17.24 16.72 17.05 1.4M
2022-08-17 16.97 17.28 16.90 17.10 1.9M
2022-08-16 16.64 17.18 16.26 17.02 3.2M
2022-08-15 16.59 16.61 16.00 16.59 2.1M
2022-08-12 16.39 16.45 16.15 16.38 1.6M
2022-08-11 15.54 16.63 15.51 16.39 3.2M
2022-08-10 15.20 15.49 15.15 15.49 1.1M
2022-08-09 15.23 15.48 15.10 15.29 0.8M
2022-08-08 15.40 15.51 15.15 15.22 1.1M
2022-08-05 15.86 15.86 15.22 15.38 1.4M
2022-08-04 15.14 15.59 15.11 15.53 1.3M
2022-08-03 15.40 15.80 14.93 15.03 1.7M
2022-08-02 17.00 17.00 14.93 15.30 3.3M
2022-08-01 15.75 16.66 15.28 16.55 3.7M
2022-07-29 15.72 16.25 15.49 15.49 1.3M
2022-07-28 15.96 16.10 15.75 15.79 1.2M
2022-07-27 16.00 16.18 15.79 15.84 1.7M
2022-07-26 15.66 16.09 15.46 16.04 2.3M
2022-07-25 15.38 15.85 15.13 15.66 1.9M
2022-07-22 15.23 15.76 14.87 15.43 1.6M
2022-07-21 15.16 15.46 14.81 15.14 1.4M
2022-07-20 14.78 15.46 14.56 15.06 2.1M
2022-07-19 14.31 14.76 14.17 14.69 1.5M
2022-07-18 13.78 14.27 13.66 14.25 0.9M
2022-07-15 14.03 14.18 13.76 13.78 0.6M
2022-07-14 14.19 14.20 14.00 14.12 0.6M
2022-07-13 13.72 14.15 13.55 14.10 0.9M
2022-07-12 14.05 14.20 13.66 13.71 1.1M
2022-07-11 14.18 14.18 13.83 14.13 0.6M
2022-07-08 13.86 14.08 13.86 14.06 0.6M
2022-07-07 13.98 14.06 13.83 13.84 0.7M
2022-07-06 14.22 14.22 13.78 13.92 0.9M
2022-07-05 14.52 14.59 13.94 14.22 1.2M
2022-07-04 14.79 15.06 14.38 14.47 1.7M
2022-07-01 14.75 16.01 14.44 14.87 2.2M
2022-06-30 14.30 14.66 14.30 14.55 0.7M
2022-06-29 14.77 14.86 14.36 14.46 0.8M
2022-06-28 14.98 15.05 14.72 14.93 0.7M
2022-06-27 14.75 15.05 14.61 14.82 0.8M
2022-06-24 14.66 14.74 14.59 14.74 0.7M
2022-06-23 14.55 14.66 14.28 14.55 0.7M
2022-06-22 14.73 14.73 14.38 14.51 0.5M
2022-06-21 14.68 14.79 14.36 14.56 0.7M
2022-06-20 14.08 14.67 14.08 14.57 0.9M
2022-06-17 14.17 14.35 13.89 14.08 0.6M
2022-06-16 14.27 14.36 14.18 14.25 0.4M
2022-06-15 14.48 14.49 14.22 14.27 0.7M
2022-06-14 14.40 14.47 13.99 14.35 0.7M
2022-06-13 14.49 14.59 14.03 14.50 0.8M
2022-06-10 14.70 14.78 14.46 14.50 0.7M
2022-06-09 14.99 15.25 14.60 14.70 0.7M
2022-06-08 14.90 15.17 14.70 14.99 1.1M
2022-06-07 15.09 15.30 14.76 14.88 0.8M
2022-06-06 14.41 15.09 14.41 15.05 1.2M
2022-06-02 14.59 14.60 14.25 14.56 0.6M
2022-06-01 14.34 14.66 14.22 14.48 0.7M
2022-05-31 14.18 14.64 13.94 14.34 1.2M
2022-05-30 14.17 14.18 13.87 14.18 0.6M
2022-05-27 13.91 13.99 13.73 13.85 0.5M
2022-05-26 13.80 13.84 13.51 13.82 0.6M
2022-05-25 13.54 13.85 13.54 13.80 0.5M
2022-05-24 14.22 14.25 13.46 13.54 0.8M
2022-05-23 14.25 14.36 14.13 14.19 0.4M
2022-05-20 14.31 14.38 14.13 14.22 0.5M
2022-05-19 14.00 14.35 13.89 14.20 0.7M
2022-05-18 13.97 14.25 13.81 14.18 0.5M
2022-05-17 14.14 14.17 13.72 13.92 0.5M
2022-05-16 14.30 14.35 13.99 14.14 0.6M
2022-05-13 14.00 14.40 14.00 14.10 0.7M
2022-05-12 13.73 14.10 13.57 14.00 0.9M
2022-05-11 13.73 14.04 13.72 13.74 1.3M
2022-05-10 13.23 13.77 13.23 13.69 0.9M
2022-05-09 13.22 13.63 13.00 13.56 0.9M
2022-05-06 13.22 13.43 13.02 13.06 0.8M
2022-05-05 13.49 13.75 13.06 13.55 1.1M
2022-04-29 12.79 13.49 12.78 13.42 1.2M
2022-04-28 13.10 13.43 12.41 12.62 1.1M
2022-04-27 12.83 13.20 12.38 13.20 1.4M
2022-04-26 13.93 14.00 12.96 12.97 1.3M
2022-04-25 14.73 14.78 13.54 13.83 1.6M
2022-04-22 14.47 15.13 14.43 14.78 1.0M
2022-04-21 15.36 15.85 14.77 14.82 1.6M
2022-04-20 15.19 16.27 15.12 15.36 2.0M
2022-04-19 15.43 15.43 14.82 15.06 1.0M
2022-04-18 14.50 15.29 14.16 15.29 1.6M
2022-04-15 15.55 15.70 14.63 14.66 2.3M
2022-04-14 15.68 16.05 15.52 15.73 1.8M
2022-04-13 16.20 16.20 15.35 15.67 2.1M
2022-04-12 16.00 16.34 15.50 16.30 2.7M
2022-04-11 15.95 16.48 15.76 16.06 4.5M
2022-04-08 15.38 16.42 15.30 16.10 3.2M
2022-04-07 15.67 15.95 15.38 15.38 1.3M
2022-04-06 15.29 15.95 15.18 15.85 1.8M
2022-04-01 15.52 15.66 15.12 15.17 1.0M
2022-03-31 15.17 15.73 15.11 15.50 1.4M
2022-03-30 14.96 15.22 14.65 15.19 0.9M
2022-03-29 15.26 15.39 14.75 14.83 0.8M
2022-03-28 15.20 15.39 14.81 15.24 0.7M
2022-03-25 15.22 15.49 15.10 15.21 0.7M
2022-03-24 15.35 15.41 15.05 15.19 0.9M
2022-03-23 15.60 15.67 15.30 15.48 1.2M
2022-03-22 15.33 15.99 15.03 15.61 1.8M
2022-03-21 15.09 15.32 15.00 15.31 0.9M
2022-03-18 14.79 15.17 14.60 15.00 0.9M
2022-03-17 14.52 14.93 14.52 14.71 1.0M
2022-03-16 14.25 14.55 13.82 14.43 1.0M
2022-03-15 14.75 14.94 14.06 14.10 0.9M
2022-03-14 15.30 15.30 14.87 14.87 0.6M
2022-03-11 15.40 15.48 14.99 15.39 1.0M
2022-03-10 14.93 15.53 14.93 15.45 1.3M
2022-03-09 15.06 15.19 14.12 14.80 1.1M
2022-03-08 15.73 15.76 14.96 15.06 1.3M
2022-03-07 16.06 16.14 15.61 15.80 1.2M
2022-03-04 16.47 16.47 15.81 16.05 2.0M
2022-03-03 15.52 16.42 15.50 16.30 2.3M
2022-03-02 15.46 15.67 15.41 15.52 0.8M
2022-03-01 15.59 15.78 15.43 15.57 0.8M
2022-02-28 15.88 15.88 15.40 15.59 0.8M
2022-02-25 15.55 15.92 15.55 15.82 1.0M
2022-02-24 15.94 16.19 15.20 15.55 1.6M
2022-02-23 16.21 16.38 15.88 15.98 1.5M
2022-02-22 16.52 16.52 16.05 16.24 1.6M
2022-02-21 16.50 16.58 16.21 16.52 1.6M
2022-02-18 16.48 16.58 16.06 16.51 1.5M
2022-02-17 16.92 16.92 16.31 16.41 3.2M
2022-02-16 16.27 16.93 16.02 16.92 3.7M
2022-02-15 15.68 16.28 15.48 16.18 2.9M
2022-02-14 15.73 15.93 15.51 15.78 1.5M
2022-02-11 16.26 16.40 15.70 15.72 1.7M
2022-02-10 16.09 16.41 15.66 16.20 3.5M
2022-02-09 15.40 16.11 15.25 16.00 3.8M
2022-02-08 15.15 15.49 15.03 15.46 1.8M
2022-02-07 14.91 15.31 14.55 15.24 2.3M
2022-01-28 14.02 15.18 14.01 14.85 3.8M
2022-01-27 14.24 14.25 13.85 14.02 1.8M
2022-01-26 13.93 14.30 13.93 14.20 1.4M
2022-01-25 14.60 14.72 13.92 13.92 2.0M
2022-01-24 14.80 14.92 14.56 14.72 1.0M
2022-01-21 15.01 15.20 14.59 14.90 2.1M
2022-01-20 15.85 15.85 15.01 15.09 3.2M
2022-01-19 15.20 15.85 15.17 15.74 3.9M
2022-01-18 15.74 15.75 15.14 15.20 3.5M
2022-01-17 15.58 15.91 15.48 15.74 3.0M
2022-01-14 16.03 16.25 15.50 15.62 4.7M
2022-01-13 15.88 16.40 15.70 16.20 5.5M
2022-01-12 15.54 15.92 15.30 15.79 3.6M
2022-01-11 15.49 15.75 15.44 15.61 3.3M
2022-01-10 15.35 15.52 15.01 15.43 3.1M
2022-01-07 15.60 15.90 15.21 15.39 5.3M
2022-01-06 15.41 15.83 15.36 15.61 4.4M
2022-01-05 15.54 15.67 15.25 15.53 4.9M
2022-01-04 15.23 15.66 15.17 15.52 5.6M