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
2023-12-29 15.68 16.12 15.60 16.07 2.6M
2023-12-28 16.49 16.49 15.61 15.62 3.3M
2023-12-27 15.93 16.74 15.39 16.61 3.7M
2023-12-26 15.98 15.99 15.48 15.98 3.4M
2023-12-25 16.11 16.41 15.75 15.96 3.8M
2023-12-22 17.25 18.12 16.10 16.34 5.8M
2023-12-21 16.50 16.92 16.10 16.92 2.1M
2023-12-20 16.54 16.68 16.34 16.49 0.8M
2023-12-19 16.55 16.55 16.10 16.44 1.0M
2023-12-18 16.58 16.73 16.29 16.39 1.3M
2023-12-15 16.46 16.65 16.31 16.54 1.1M
2023-12-14 16.34 16.62 16.34 16.48 1.2M
2023-12-13 16.36 16.60 16.26 16.34 1.2M
2023-12-12 16.63 16.64 16.14 16.64 2.1M
2023-12-11 16.35 16.77 16.00 16.77 2.8M
2023-12-08 17.12 17.12 16.31 16.96 2.7M
2023-12-07 17.08 17.51 16.88 17.04 1.6M
2023-12-06 17.10 17.56 17.08 17.15 1.7M
2023-12-05 15.77 17.65 15.77 17.16 1.7M
2023-12-04 17.43 17.80 17.42 17.52 1.7M
2023-12-01 17.62 17.83 17.48 17.50 1.5M
2023-11-30 17.69 17.77 17.43 17.59 1.6M
2023-11-29 18.02 18.02 17.35 17.57 2.5M
2023-11-28 18.05 18.24 17.64 17.93 2.0M
2023-11-27 18.26 18.38 17.85 17.92 1.5M
2023-11-24 18.13 18.74 18.07 18.37 1.9M
2023-11-23 18.11 18.65 18.11 18.39 1.9M
2023-11-22 19.10 19.13 18.24 18.35 2.8M
2023-11-21 18.66 18.86 18.54 18.66 2.1M
2023-11-20 18.15 18.74 18.06 18.66 3.4M
2023-11-17 18.45 18.45 17.90 17.99 2.2M
2023-11-16 18.08 18.28 17.83 18.25 3.0M
2023-11-15 17.90 18.16 17.51 18.10 2.9M
2023-11-14 17.68 17.96 17.67 17.73 2.4M
2023-11-13 17.19 17.98 17.15 17.68 2.9M
2023-11-10 17.17 17.38 17.08 17.18 2.1M
2023-11-09 17.89 17.97 17.17 17.26 3.5M
2023-11-08 18.33 18.35 17.86 17.97 3.7M
2023-11-07 18.15 18.69 17.83 18.46 6.0M
2023-11-06 17.98 18.35 17.65 18.17 5.4M
2023-11-03 18.63 18.90 17.83 18.00 5.2M
2023-11-02 18.60 18.78 18.05 18.72 6.7M
2023-11-01 19.63 19.63 17.83 18.70 14.5M
2023-10-31 16.89 18.77 16.81 18.77 13.9M
2023-10-30 16.20 17.66 16.17 17.06 5.5M
2023-10-27 16.19 16.45 15.93 16.05 2.0M
2023-10-26 17.25 17.28 16.19 16.33 2.4M
2023-10-25 16.93 17.15 16.52 17.01 1.7M
2023-10-24 16.45 16.65 16.18 16.63 1.3M
2023-10-23 16.61 16.61 16.18 16.25 1.5M
2023-10-20 16.50 16.67 16.30 16.42 1.2M
2023-10-19 16.45 16.85 16.44 16.47 1.1M
2023-10-18 16.80 17.01 16.30 16.54 1.3M
2023-10-17 17.01 17.01 16.76 16.84 0.9M
2023-10-16 16.78 17.04 16.73 16.81 0.9M
2023-10-13 17.04 17.04 16.65 16.78 0.9M
2023-10-12 16.92 17.07 16.63 16.84 1.2M
2023-10-11 17.05 17.05 16.60 16.72 1.1M
2023-10-10 17.19 17.30 16.88 16.94 1.6M
2023-10-09 16.81 17.28 16.77 17.05 3.3M
2023-09-28 16.63 16.98 16.51 16.85 1.5M
2023-09-27 16.79 16.99 16.53 16.65 2.4M
2023-09-26 18.00 18.00 16.65 16.83 5.9M
2023-09-25 18.08 18.40 16.65 17.97 5.6M
2023-09-22 18.10 18.45 18.05 18.15 4.1M
2023-09-21 18.04 18.17 17.60 18.03 2.9M
2023-09-20 18.35 18.39 17.60 18.01 3.3M
2023-09-19 18.60 18.80 18.19 18.29 2.6M
2023-09-18 18.30 18.67 18.12 18.49 2.0M
2023-09-15 18.53 18.87 18.21 18.29 2.3M
2023-09-14 18.63 18.88 18.45 18.68 2.0M
2023-09-13 19.00 19.13 18.52 18.69 3.1M
2023-09-12 18.76 19.02 18.57 18.90 3.0M
2023-09-11 18.70 18.86 18.39 18.76 3.5M
2023-09-08 18.45 18.95 17.85 18.75 4.8M
2023-09-07 18.12 18.39 18.03 18.17 2.4M
2023-09-06 17.93 18.33 17.83 18.20 3.3M
2023-09-05 18.14 18.40 17.70 18.08 7.4M
2023-09-04 16.80 18.32 16.80 18.01 9.4M
2023-09-01 16.09 16.79 16.05 16.65 2.7M
2023-08-31 15.91 16.11 15.87 16.00 1.0M
2023-08-30 16.15 16.39 15.83 15.99 2.9M
2023-08-29 15.18 16.35 15.09 16.18 4.0M
2023-08-28 15.53 15.53 14.77 15.04 2.2M
2023-08-25 14.98 15.02 14.54 14.72 1.3M
2023-08-24 14.84 15.32 14.33 15.09 2.8M
2023-08-23 15.92 15.92 15.12 15.15 3.6M
2023-08-22 15.50 16.80 15.07 16.80 1.0M
2023-08-21 15.54 15.73 15.45 15.51 0.7M
2023-08-18 15.69 15.80 15.52 15.56 0.9M
2023-08-17 15.56 15.73 15.41 15.69 0.8M
2023-08-16 15.50 15.78 15.38 15.60 1.2M
2023-08-15 15.61 15.70 15.42 15.67 0.7M
2023-08-14 15.31 15.68 15.31 15.61 0.8M
2023-08-11 15.90 16.07 15.49 15.60 1.4M
2023-08-10 16.02 16.21 15.86 15.96 1.1M
2023-08-09 16.20 16.30 15.95 16.11 2.2M
2023-08-08 15.80 16.34 15.69 16.30 3.7M
2023-08-07 15.43 15.99 15.30 15.84 3.5M
2023-08-04 15.41 15.66 15.23 15.52 3.0M
2023-08-03 15.73 15.80 15.21 15.63 5.1M
2023-08-02 15.58 16.63 15.39 15.80 9.1M
2023-08-01 15.28 15.42 15.13 15.42 2.2M
2023-07-31 15.02 15.31 14.86 15.28 2.9M
2023-07-28 14.79 15.13 14.79 14.97 1.5M
2023-07-27 15.11 15.17 14.87 14.93 1.6M
2023-07-26 14.99 15.10 14.83 15.06 2.1M
2023-07-25 14.42 15.17 14.36 14.95 4.2M
2023-07-24 14.39 14.42 14.14 14.35 1.0M
2023-07-21 14.27 14.42 14.21 14.32 1.0M
2023-07-20 14.38 14.49 14.20 14.30 1.3M
2023-07-19 14.35 14.48 14.28 14.41 1.5M
2023-07-18 14.17 14.43 14.08 14.29 2.1M
2023-07-17 14.27 14.28 14.06 14.17 1.6M
2023-07-14 14.44 14.44 14.16 14.20 1.7M
2023-07-13 14.21 14.39 14.08 14.21 1.6M
2023-07-12 14.47 14.48 14.16 14.21 1.3M
2023-07-11 14.01 14.29 13.98 14.28 1.7M
2023-07-10 14.11 14.21 13.92 14.05 1.6M
2023-07-07 13.88 14.28 13.85 14.17 2.3M
2023-07-06 14.02 14.10 13.90 13.95 1.4M
2023-07-05 14.44 14.65 14.01 14.10 3.0M
2023-07-04 14.03 14.74 13.99 14.39 4.8M
2023-07-03 13.45 14.45 13.40 14.28 6.5M
2023-06-30 15.30 15.30 13.86 13.86 8.8M
2023-06-29 13.93 14.10 13.85 13.91 1.1M
2023-06-28 14.07 14.07 13.63 13.95 1.7M
2023-06-27 13.52 14.59 13.23 14.07 3.4M
2023-06-26 13.82 13.83 13.52 13.71 0.9M
2023-06-21 14.02 14.29 13.78 13.88 0.9M
2023-06-20 14.15 14.15 13.91 14.01 0.9M
2023-06-19 13.98 14.14 13.80 14.07 0.7M
2023-06-16 13.85 14.18 13.85 14.02 1.2M
2023-06-15 14.08 14.08 13.83 13.96 0.6M
2023-06-14 14.06 14.07 13.88 14.05 0.6M
2023-06-13 13.98 14.08 13.74 14.01 1.1M
2023-06-12 13.65 14.02 13.42 13.98 1.3M
2023-06-09 13.72 13.75 13.46 13.60 1.1M
2023-06-08 13.78 13.81 13.58 13.61 0.9M
2023-06-07 13.57 13.85 13.51 13.81 1.1M
2023-06-06 13.89 13.89 13.47 13.55 0.9M
2023-06-05 13.66 13.90 13.40 13.89 1.3M
2023-06-02 13.29 13.75 13.25 13.72 1.2M
2023-06-01 13.33 13.46 13.16 13.24 0.8M
2023-05-31 13.50 13.59 13.35 13.40 0.8M
2023-05-30 13.59 13.59 13.37 13.48 0.8M
2023-05-29 13.54 13.67 13.47 13.50 1.1M
2023-05-26 13.84 14.09 13.36 13.47 1.8M
2023-05-25 13.47 13.86 13.41 13.84 1.3M
2023-05-24 13.53 13.62 13.44 13.59 0.6M
2023-05-23 13.34 13.69 13.34 13.53 1.1M
2023-05-22 13.36 13.55 13.19 13.43 1.0M
2023-05-19 13.65 13.65 13.31 13.40 0.9M
2023-05-18 13.47 13.65 13.43 13.55 0.7M
2023-05-17 13.05 13.49 13.03 13.48 0.9M
2023-05-16 13.36 13.36 12.90 13.09 0.7M
2023-05-15 13.26 13.46 13.05 13.26 0.7M
2023-05-12 13.35 13.45 13.22 13.28 0.6M
2023-05-11 13.28 13.42 13.16 13.34 0.9M
2023-05-10 12.92 13.20 12.92 13.18 0.7M
2023-05-09 13.24 13.40 12.79 12.95 0.6M
2023-05-08 13.23 13.59 13.14 13.21 0.8M
2023-05-05 13.39 13.45 13.14 13.17 0.8M
2023-05-04 13.33 13.58 13.21 13.39 1.2M
2023-04-28 12.83 13.40 12.78 13.39 1.7M
2023-04-27 12.89 12.92 12.66 12.68 1.1M
2023-04-26 12.72 12.96 12.56 12.86 0.6M
2023-04-25 12.92 13.01 12.50 12.72 0.7M
2023-04-24 12.78 13.07 12.55 12.91 0.8M
2023-04-21 13.01 13.12 12.73 12.77 0.6M
2023-04-20 13.31 13.31 12.98 13.02 0.6M
2023-04-19 13.46 13.56 13.22 13.31 0.5M
2023-04-18 13.65 13.65 13.45 13.52 0.4M
2023-04-17 13.52 13.64 13.52 13.58 0.5M
2023-04-14 13.59 13.71 13.46 13.58 0.5M
2023-04-13 13.58 13.75 13.54 13.58 0.4M
2023-04-12 13.55 13.67 13.50 13.63 0.5M
2023-04-11 13.47 13.62 13.46 13.55 0.5M
2023-04-10 13.72 13.77 13.45 13.51 0.6M
2023-04-07 13.70 13.78 13.58 13.72 0.7M
2023-04-06 13.72 13.73 13.45 13.65 0.8M
2023-04-04 14.01 14.01 13.60 13.72 0.8M
2023-04-03 13.95 13.98 13.76 13.94 0.8M
2023-03-31 14.09 14.12 13.96 14.00 0.4M
2023-03-30 14.18 14.31 13.93 14.06 0.5M
2023-03-29 14.37 14.45 14.11 14.18 0.7M
2023-03-28 14.40 14.54 14.33 14.42 0.7M
2023-03-27 14.47 14.60 14.26 14.46 0.6M
2023-03-24 14.45 14.59 14.40 14.50 0.4M
2023-03-23 14.67 14.67 14.43 14.48 0.6M
2023-03-22 14.69 14.85 14.55 14.68 1.0M
2023-03-21 14.26 14.73 14.23 14.69 1.1M
2023-03-20 14.35 14.59 14.23 14.30 0.8M
2023-03-17 14.50 14.52 14.26 14.30 0.6M
2023-03-16 14.68 14.68 14.26 14.31 0.5M
2023-03-15 14.40 14.61 14.25 14.61 0.6M
2023-03-14 14.64 14.65 14.17 14.20 0.8M
2023-03-13 14.85 14.85 14.38 14.64 1.0M
2023-03-10 14.94 15.02 14.67 14.67 0.7M
2023-03-09 14.81 14.99 14.72 14.95 0.8M
2023-03-08 14.60 14.83 14.51 14.81 0.8M
2023-03-07 14.91 14.95 14.58 14.60 0.8M
2023-03-06 15.06 15.12 14.76 14.89 1.1M
2023-03-03 15.16 15.16 14.91 14.99 0.8M
2023-03-02 15.19 15.25 14.98 15.08 0.9M
2023-03-01 15.08 15.17 15.05 15.14 0.7M
2023-02-28 15.07 15.18 14.90 15.09 0.8M
2023-02-27 15.25 15.25 14.93 14.99 0.8M
2023-02-24 15.18 15.29 15.06 15.25 0.6M
2023-02-23 15.19 15.30 15.08 15.20 0.7M
2023-02-22 15.10 15.24 15.06 15.19 0.6M
2023-02-21 15.00 15.19 14.96 15.15 0.8M
2023-02-20 14.76 14.99 14.74 14.99 0.8M
2023-02-17 14.77 15.10 14.72 14.76 0.9M
2023-02-16 15.30 15.30 14.61 14.75 1.0M
2023-02-15 15.16 15.35 15.10 15.25 1.1M
2023-02-14 15.28 15.34 15.15 15.20 1.0M
2023-02-13 15.20 15.34 15.05 15.24 1.1M
2023-02-10 15.13 15.20 15.01 15.15 0.6M
2023-02-09 14.88 15.16 14.87 15.12 1.0M
2023-02-08 14.96 15.41 14.85 14.97 0.6M
2023-02-07 14.86 14.99 14.78 14.96 0.7M
2023-02-06 14.93 14.94 14.74 14.82 0.6M
2023-02-03 14.90 14.96 14.61 14.88 0.9M
2023-02-02 14.95 14.95 14.78 14.80 1.0M
2023-02-01 14.68 14.93 14.59 14.86 1.4M
2023-01-31 14.51 14.68 14.41 14.68 1.1M
2023-01-30 14.42 14.64 14.41 14.53 1.5M
2023-01-20 14.25 14.44 14.21 14.42 1.3M
2023-01-19 14.31 14.49 14.16 14.26 1.2M
2023-01-18 14.32 14.50 14.22 14.40 1.3M
2023-01-17 14.49 14.63 14.21 14.27 2.0M
2023-01-16 14.30 14.76 14.28 14.54 4.3M
2023-01-13 14.00 15.43 13.86 14.65 5.6M
2023-01-12 13.91 14.51 13.78 14.03 1.3M
2023-01-11 14.06 14.15 13.87 13.91 0.5M
2023-01-10 14.20 14.25 13.92 14.13 0.5M
2023-01-09 14.24 14.39 14.08 14.15 0.6M
2023-01-06 14.41 14.67 14.11 14.19 0.7M
2023-01-05 14.24 14.37 14.06 14.25 0.5M
2023-01-04 14.20 14.46 14.01 14.24 0.9M
2023-01-03 13.75 14.15 13.75 14.11 0.9M