Guilin Fuda

603166
🏛️ china →
19.98
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 8.42 8.73 8.40 8.69 5.3M
2021-12-30 8.36 8.52 8.35 8.42 3.0M
2021-12-29 8.55 8.60 8.40 8.41 2.8M
2021-12-28 8.58 8.58 8.46 8.55 1.9M
2021-12-27 8.49 8.60 8.39 8.51 3.2M
2021-12-24 8.76 8.84 8.45 8.46 5.0M
2021-12-23 8.87 8.90 8.65 8.76 4.4M
2021-12-22 8.82 8.92 8.73 8.80 3.6M
2021-12-21 8.65 8.88 8.63 8.82 3.3M
2021-12-20 9.03 9.07 8.69 8.69 6.4M
2021-12-17 9.25 9.34 9.06 9.09 7.3M
2021-12-16 9.29 9.35 9.07 9.32 7.7M
2021-12-15 9.13 9.44 9.07 9.35 6.7M
2021-12-14 9.22 9.26 9.10 9.17 4.8M
2021-12-13 9.34 9.41 9.10 9.19 5.1M
2021-12-10 9.34 9.49 9.22 9.34 4.4M
2021-12-09 9.59 9.77 9.34 9.36 7.7M
2021-12-08 9.20 9.98 9.07 9.62 11.7M
2021-12-07 9.38 9.60 9.00 9.09 9.5M
2021-12-06 10.03 10.23 9.40 9.41 12.5M
2021-12-03 9.90 10.50 9.82 10.13 15.1M
2021-12-02 9.87 10.19 9.78 9.87 8.9M
2021-12-01 9.92 10.10 9.77 9.99 8.2M
2021-11-30 9.93 10.24 9.80 9.95 12.3M
2021-11-29 9.63 10.07 9.41 9.94 10.8M
2021-11-26 9.83 10.00 9.64 9.73 11.5M
2021-11-25 10.32 10.40 9.79 9.83 20.5M
2021-11-24 9.31 10.30 9.29 10.30 19.2M
2021-11-23 9.35 9.57 9.27 9.36 7.8M
2021-11-22 9.41 9.53 9.20 9.35 11.1M
2021-11-19 9.50 9.90 9.37 9.47 9.3M
2021-11-18 9.45 9.63 9.29 9.43 7.6M
2021-11-17 9.30 9.54 9.23 9.46 9.0M
2021-11-16 9.58 9.65 9.20 9.30 13.2M
2021-11-15 9.88 10.03 9.40 9.58 19.9M
2021-11-12 8.83 9.67 8.73 9.67 17.7M
2021-11-11 8.95 9.29 8.70 8.79 8.6M
2021-11-10 8.84 8.95 8.76 8.95 7.3M
2021-11-09 8.84 9.11 8.70 8.88 10.3M
2021-11-08 8.30 8.92 8.23 8.84 13.1M
2021-11-05 8.51 8.96 8.38 8.50 14.5M
2021-11-04 8.73 9.12 8.34 8.72 20.7M
2021-11-03 7.65 8.56 7.65 8.56 15.3M
2021-11-02 7.64 8.10 7.59 7.78 7.8M
2021-11-01 7.23 7.64 7.20 7.64 4.9M
2021-10-29 7.14 7.32 7.12 7.29 3.1M
2021-10-28 7.39 7.48 7.13 7.14 3.8M
2021-10-27 7.66 7.66 7.37 7.46 3.2M
2021-10-26 7.67 7.91 7.60 7.64 2.8M
2021-10-25 7.55 7.69 7.46 7.67 2.4M
2021-10-22 7.72 7.80 7.56 7.56 3.2M
2021-10-21 7.82 7.85 7.69 7.72 2.9M
2021-10-20 7.90 7.91 7.77 7.80 3.1M
2021-10-19 7.96 7.99 7.90 7.90 2.5M
2021-10-18 7.93 8.04 7.92 7.96 2.8M
2021-10-15 7.92 8.05 7.89 7.98 2.0M
2021-10-14 7.88 8.03 7.75 7.93 2.7M
2021-10-13 7.88 7.98 7.81 7.92 2.7M
2021-10-12 7.96 8.08 7.71 7.95 4.7M
2021-10-11 8.10 8.21 7.96 8.05 3.4M
2021-10-08 8.13 8.44 8.04 8.11 4.0M
2021-09-30 7.68 8.05 7.67 8.03 3.7M
2021-09-29 7.95 8.01 7.52 7.65 6.2M
2021-09-28 8.12 8.23 7.96 8.06 5.3M
2021-09-27 8.78 8.80 7.97 8.14 9.6M
2021-09-24 9.08 9.10 8.75 8.77 7.7M
2021-09-23 8.96 9.18 8.70 9.10 15.9M
2021-09-22 8.60 9.00 8.50 8.98 5.7M
2021-09-17 8.67 8.80 8.40 8.68 6.2M
2021-09-16 9.03 9.10 8.71 8.73 9.1M
2021-09-15 8.80 9.13 8.60 9.02 10.0M
2021-09-14 9.07 9.10 8.85 8.87 7.8M
2021-09-13 9.03 9.20 9.01 9.06 6.1M
2021-09-10 9.30 9.30 9.00 9.05 8.8M
2021-09-09 9.23 9.61 9.21 9.26 9.2M
2021-09-08 9.36 9.46 9.16 9.28 9.0M
2021-09-07 9.30 9.43 9.15 9.37 7.4M
2021-09-06 9.54 9.74 9.13 9.26 11.1M
2021-09-03 9.71 10.05 9.35 9.68 13.4M
2021-09-02 9.40 9.84 9.10 9.78 13.5M
2021-09-01 9.37 10.19 9.37 9.57 18.4M
2021-08-31 9.10 9.55 8.99 9.37 14.1M
2021-08-30 9.15 9.37 9.00 9.14 9.6M
2021-08-27 9.37 9.50 9.04 9.13 8.3M
2021-08-26 9.40 9.76 9.07 9.13 13.2M
2021-08-25 9.25 9.29 8.91 9.19 12.4M
2021-08-24 8.85 9.38 8.85 9.12 22.8M
2021-08-23 7.85 8.59 7.82 8.59 13.1M
2021-08-20 7.77 7.90 7.60 7.81 5.3M
2021-08-19 7.61 7.90 7.56 7.85 7.9M
2021-08-18 7.95 8.08 7.77 7.92 8.6M
2021-08-17 8.33 8.60 7.83 7.92 11.6M
2021-08-16 8.36 8.65 8.25 8.28 8.8M
2021-08-13 8.40 8.65 8.35 8.51 9.5M
2021-08-12 8.58 8.72 8.44 8.48 8.4M
2021-08-11 8.56 8.65 8.41 8.59 7.1M
2021-08-10 8.59 8.85 8.45 8.56 8.8M
2021-08-09 8.75 8.86 8.53 8.66 10.2M
2021-08-06 8.10 8.87 8.02 8.74 18.2M
2021-08-05 8.35 8.35 8.05 8.18 11.0M
2021-08-04 8.35 8.47 8.20 8.40 8.6M
2021-08-03 8.32 8.71 8.26 8.36 12.3M
2021-08-02 8.22 8.73 8.10 8.43 12.5M
2021-07-30 8.39 8.65 8.21 8.28 14.0M
2021-07-29 7.99 8.42 7.74 8.40 19.0M
2021-07-28 7.59 8.07 7.28 7.87 13.8M
2021-07-27 8.08 8.44 7.64 7.70 15.3M
2021-07-26 7.96 8.45 7.71 8.22 18.2M
2021-07-23 7.82 8.12 7.69 7.95 13.9M
2021-07-22 7.58 7.98 7.48 7.91 17.2M
2021-07-21 7.52 7.65 7.49 7.61 10.0M
2021-07-20 7.66 7.68 7.46 7.60 12.7M
2021-07-19 7.69 7.87 7.53 7.74 16.4M
2021-07-16 7.91 8.00 7.64 7.70 22.4M
2021-07-15 8.88 9.18 7.80 8.12 35.8M
2021-07-14 8.31 8.66 8.31 8.66 6.7M
2021-07-13 7.33 7.87 7.27 7.87 13.8M
2021-07-12 6.85 7.20 6.85 7.15 8.8M
2021-07-09 6.88 6.88 6.74 6.87 2.8M
2021-07-08 6.81 6.95 6.80 6.88 2.5M
2021-07-07 6.83 6.91 6.78 6.84 2.3M
2021-07-06 6.76 6.94 6.68 6.84 3.5M
2021-07-05 6.52 6.69 6.51 6.68 2.2M
2021-07-02 6.60 6.66 6.51 6.54 2.2M
2021-07-01 6.78 6.80 6.61 6.61 3.3M
2021-06-30 6.76 6.86 6.73 6.76 2.4M
2021-06-29 6.85 6.90 6.74 6.76 2.5M
2021-06-28 6.98 6.99 6.82 6.82 3.3M
2021-06-25 6.97 7.02 6.88 6.98 3.0M
2021-06-24 7.02 7.08 6.95 6.97 2.9M
2021-06-23 7.02 7.24 7.01 7.06 4.8M
2021-06-22 7.07 7.13 6.97 7.05 6.7M
2021-06-21 6.59 7.28 6.55 7.08 11.6M
2021-06-18 6.69 6.70 6.59 6.62 3.2M
2021-06-17 6.66 6.84 6.62 6.69 3.7M
2021-06-16 6.93 6.93 6.64 6.72 5.6M
2021-06-15 6.72 6.98 6.71 6.94 6.0M
2021-06-11 6.68 6.85 6.65 6.77 4.1M
2021-06-10 6.69 6.74 6.61 6.71 3.7M
2021-06-09 6.56 6.68 6.52 6.63 3.0M
2021-06-08 6.57 6.66 6.50 6.54 2.7M
2021-06-07 6.55 6.68 6.55 6.56 3.1M
2021-06-04 6.48 6.55 6.43 6.55 2.6M
2021-06-03 6.43 6.51 6.41 6.47 2.4M
2021-06-02 6.48 6.48 6.40 6.44 1.8M
2021-06-01 6.30 6.48 6.28 6.45 2.4M
2021-05-31 6.37 6.42 6.25 6.33 1.9M
2021-05-28 6.40 6.44 6.35 6.38 2.2M
2021-05-27 6.38 6.45 6.33 6.38 1.7M
2021-05-26 6.31 6.41 6.24 6.39 2.4M
2021-05-25 6.33 6.33 6.20 6.30 2.1M
2021-05-24 6.35 6.36 6.26 6.30 2.0M
2021-05-21 6.39 6.42 6.29 6.30 2.1M
2021-05-20 6.45 6.53 6.35 6.38 2.1M
2021-05-19 6.45 6.53 6.38 6.53 2.2M
2021-05-18 6.60 6.60 6.41 6.47 2.7M
2021-05-17 6.55 6.68 6.49 6.61 3.5M
2021-05-14 6.39 6.57 6.35 6.56 3.3M
2021-05-13 6.45 6.50 6.31 6.35 2.9M
2021-05-12 6.45 6.50 6.36 6.50 2.8M
2021-05-11 6.50 6.52 6.34 6.41 3.1M
2021-05-10 6.78 6.80 6.58 6.65 4.5M
2021-05-07 6.96 6.98 6.75 6.77 3.7M
2021-05-06 6.83 6.98 6.67 6.95 4.2M
2021-04-30 6.90 6.91 6.70 6.85 3.6M
2021-04-29 6.80 6.99 6.76 6.87 4.3M
2021-04-28 6.65 6.89 6.54 6.86 4.7M
2021-04-27 6.74 6.85 6.61 6.66 5.8M
2021-04-26 7.00 7.10 6.67 6.75 7.8M
2021-04-23 6.84 7.10 6.75 7.02 6.7M
2021-04-22 6.98 7.04 6.80 6.83 3.8M
2021-04-21 6.85 6.98 6.83 6.93 4.1M
2021-04-20 6.77 7.08 6.77 6.92 6.8M
2021-04-19 6.79 6.99 6.76 6.85 8.1M
2021-04-16 6.56 6.84 6.52 6.80 5.5M
2021-04-15 6.53 6.69 6.50 6.61 3.7M
2021-04-14 6.48 6.58 6.33 6.54 3.7M
2021-04-13 6.59 6.76 6.46 6.49 5.4M
2021-04-12 6.54 6.66 6.47 6.66 4.6M
2021-04-09 6.28 6.73 6.25 6.55 7.6M
2021-04-08 6.34 6.40 6.22 6.24 2.4M
2021-04-07 6.32 6.37 6.25 6.34 1.8M
2021-04-06 6.37 6.37 6.21 6.30 2.6M
2021-04-02 6.43 6.45 6.25 6.28 3.0M
2021-04-01 6.40 6.45 6.26 6.43 3.2M
2021-03-31 6.48 6.57 6.35 6.36 3.9M
2021-03-30 6.46 6.64 6.40 6.61 3.8M
2021-03-29 6.30 6.52 6.30 6.51 3.5M
2021-03-26 6.20 6.30 6.18 6.29 1.8M
2021-03-25 6.18 6.25 6.11 6.16 2.5M
2021-03-24 6.41 6.50 6.20 6.20 3.7M
2021-03-23 6.49 6.51 6.37 6.46 2.8M
2021-03-22 6.50 6.60 6.47 6.51 3.2M
2021-03-19 6.57 6.63 6.50 6.56 2.7M
2021-03-18 6.53 6.80 6.51 6.63 5.2M
2021-03-17 6.47 6.59 6.45 6.53 2.5M
2021-03-16 6.41 6.53 6.31 6.50 3.5M
2021-03-15 6.39 6.54 6.31 6.41 3.1M
2021-03-12 6.53 6.62 6.42 6.46 2.7M
2021-03-11 6.54 6.60 6.34 6.58 4.4M
2021-03-10 6.62 6.67 6.43 6.55 4.2M
2021-03-09 6.47 6.80 6.28 6.68 7.9M
2021-03-08 6.48 6.67 6.45 6.50 5.1M
2021-03-05 6.20 6.54 6.20 6.50 5.2M
2021-03-04 6.43 6.43 6.23 6.24 3.2M
2021-03-03 6.34 6.46 6.31 6.43 3.4M
2021-03-02 6.27 6.42 6.27 6.40 4.1M
2021-03-01 6.25 6.31 6.18 6.30 3.2M
2021-02-26 6.13 6.27 6.07 6.26 3.0M
2021-02-25 6.30 6.35 6.16 6.19 2.6M
2021-02-24 6.12 6.33 6.11 6.26 3.4M
2021-02-23 6.30 6.34 6.16 6.17 3.8M
2021-02-22 6.40 6.49 6.33 6.34 5.5M
2021-02-19 6.23 6.43 6.13 6.43 4.4M
2021-02-18 6.17 6.33 6.13 6.28 4.2M
2021-02-10 6.08 6.35 6.03 6.17 3.8M
2021-02-09 5.97 6.11 5.95 6.07 3.0M
2021-02-08 6.13 6.13 5.84 6.07 4.0M
2021-02-05 6.19 6.28 6.06 6.13 4.2M
2021-02-04 6.35 6.44 6.03 6.25 6.7M
2021-02-03 6.44 6.57 6.35 6.48 7.6M
2021-02-02 6.55 6.95 6.37 6.70 16.0M
2021-02-01 5.70 6.50 5.70 6.50 10.4M
2021-01-29 6.41 6.41 5.77 5.91 9.8M
2021-01-28 6.07 6.07 6.07 6.07 3.5M
2021-01-27 5.48 5.63 5.43 5.52 1.9M
2021-01-26 5.35 5.70 5.33 5.52 2.4M
2021-01-25 5.57 5.57 5.40 5.40 1.8M
2021-01-22 5.67 5.73 5.56 5.57 1.7M
2021-01-21 5.67 5.71 5.62 5.65 1.4M
2021-01-20 5.66 5.73 5.61 5.66 1.2M
2021-01-19 5.64 5.69 5.60 5.63 1.1M
2021-01-18 5.57 5.65 5.54 5.64 1.4M
2021-01-15 5.42 5.59 5.40 5.57 1.4M
2021-01-14 5.35 5.46 5.25 5.44 1.5M
2021-01-13 5.51 5.51 5.28 5.33 2.1M
2021-01-12 5.45 5.58 5.44 5.47 1.4M
2021-01-11 5.73 5.73 5.43 5.46 2.8M
2021-01-08 5.70 5.80 5.52 5.72 2.2M
2021-01-07 5.96 6.00 5.61 5.70 3.0M
2021-01-06 6.03 6.04 5.90 5.96 1.9M
2021-01-05 5.98 6.08 5.97 6.03 2.3M
2021-01-04 5.94 6.03 5.91 6.01 2.0M