Guilin Fuda

603166
🏛️ china →
21.06
Last Update: 2025-09-26
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 6.81 6.93 6.77 6.91 4.6M
2023-12-28 6.73 6.87 6.65 6.83 4.4M
2023-12-27 6.71 6.79 6.68 6.76 4.1M
2023-12-26 6.82 6.88 6.67 6.69 4.3M
2023-12-25 6.83 6.86 6.68 6.83 3.4M
2023-12-22 6.90 6.97 6.77 6.79 4.7M
2023-12-21 6.78 6.94 6.75 6.91 5.9M
2023-12-20 6.98 7.03 6.85 6.85 4.5M
2023-12-19 6.94 6.96 6.88 6.94 4.8M
2023-12-18 7.04 7.07 6.94 6.96 5.2M
2023-12-15 7.04 7.09 7.00 7.02 4.4M
2023-12-14 7.15 7.20 7.02 7.04 5.4M
2023-12-13 7.13 7.24 7.05 7.14 6.2M
2023-12-12 7.13 7.16 7.04 7.14 5.6M
2023-12-11 6.98 7.16 6.96 7.13 9.9M
2023-12-08 7.28 7.33 6.96 6.99 12.9M
2023-12-07 7.40 7.40 7.26 7.28 10.0M
2023-12-06 7.38 7.62 7.38 7.42 8.3M
2023-12-05 7.67 7.67 7.43 7.46 10.1M
2023-12-04 7.58 7.67 7.52 7.62 8.4M
2023-12-01 7.56 7.60 7.36 7.58 11.4M
2023-11-30 7.70 7.70 7.47 7.56 12.6M
2023-11-29 7.77 7.81 7.66 7.70 11.6M
2023-11-28 7.66 7.81 7.59 7.78 16.5M
2023-11-27 7.53 7.71 7.50 7.69 18.2M
2023-11-24 7.71 7.75 7.50 7.53 20.5M
2023-11-23 7.72 7.86 7.68 7.79 22.5M
2023-11-22 7.99 8.13 7.68 7.68 42.0M
2023-11-21 7.91 8.50 7.68 8.30 69.0M
2023-11-20 8.45 8.60 7.89 7.90 62.9M
2023-11-17 7.16 7.91 7.14 7.91 17.6M
2023-11-16 7.24 7.32 7.16 7.19 5.9M
2023-11-15 7.13 7.27 7.00 7.24 8.6M
2023-11-14 7.08 7.10 7.02 7.05 4.6M
2023-11-13 7.08 7.12 6.98 7.08 6.2M
2023-11-10 7.01 7.07 6.95 7.00 4.9M
2023-11-09 7.20 7.21 7.02 7.04 7.8M
2023-11-08 7.26 7.34 7.12 7.17 7.7M
2023-11-07 7.15 7.33 7.12 7.24 9.3M
2023-11-06 7.19 7.19 7.07 7.17 7.0M
2023-11-03 7.12 7.17 7.05 7.11 6.7M
2023-11-02 7.10 7.18 7.05 7.07 6.8M
2023-11-01 6.94 7.16 6.92 7.10 7.7M
2023-10-31 7.08 7.15 6.92 6.94 10.2M
2023-10-30 7.07 7.25 6.95 7.10 13.8M
2023-10-27 6.98 7.33 6.94 7.10 17.8M
2023-10-26 6.72 7.06 6.65 6.97 11.8M
2023-10-25 6.63 6.80 6.57 6.77 6.2M
2023-10-24 6.54 6.66 6.49 6.58 4.2M
2023-10-23 6.67 6.78 6.44 6.49 5.9M
2023-10-20 6.62 6.85 6.62 6.65 5.9M
2023-10-19 6.75 6.80 6.64 6.66 6.4M
2023-10-18 6.75 6.92 6.73 6.82 7.4M
2023-10-17 6.92 6.92 6.77 6.83 6.5M
2023-10-16 6.88 7.00 6.86 6.92 9.4M
2023-10-13 7.06 7.14 6.83 6.90 13.0M
2023-10-12 6.62 6.80 6.61 6.77 4.7M
2023-10-11 6.75 6.79 6.61 6.66 6.0M
2023-10-10 6.68 6.80 6.67 6.79 7.5M
2023-10-09 6.58 6.75 6.55 6.71 6.7M
2023-09-28 6.43 6.65 6.38 6.58 4.4M
2023-09-27 6.48 6.51 6.40 6.41 3.3M
2023-09-26 6.56 6.57 6.48 6.50 4.0M
2023-09-25 6.54 6.59 6.49 6.55 4.2M
2023-09-22 6.39 6.54 6.32 6.52 4.6M
2023-09-21 6.49 6.53 6.33 6.39 4.4M
2023-09-20 6.48 6.63 6.44 6.47 4.9M
2023-09-19 6.65 6.65 6.50 6.50 4.6M
2023-09-18 6.39 6.75 6.38 6.65 8.0M
2023-09-15 6.45 6.48 6.33 6.37 3.4M
2023-09-14 6.66 6.66 6.38 6.43 4.7M
2023-09-13 6.72 6.74 6.53 6.58 3.1M
2023-09-12 6.78 6.79 6.69 6.73 3.8M
2023-09-11 6.62 6.70 6.47 6.68 4.6M
2023-09-08 6.50 6.56 6.47 6.53 2.9M
2023-09-07 6.62 6.62 6.48 6.48 3.6M
2023-09-06 6.64 6.64 6.55 6.60 2.7M
2023-09-05 6.65 6.65 6.56 6.57 2.6M
2023-09-04 6.58 6.64 6.54 6.62 4.0M
2023-09-01 6.60 6.61 6.47 6.56 5.0M
2023-08-31 6.65 6.65 6.51 6.55 3.3M
2023-08-30 6.57 6.70 6.56 6.60 4.9M
2023-08-29 6.31 6.59 6.29 6.54 5.4M
2023-08-28 6.40 6.55 6.34 6.37 7.6M
2023-08-25 6.37 6.37 6.14 6.16 4.4M
2023-08-24 6.25 6.44 6.21 6.33 4.3M
2023-08-23 6.41 6.42 6.32 6.34 3.0M
2023-08-22 6.42 6.46 6.26 6.38 3.7M
2023-08-21 6.41 6.57 6.37 6.40 3.5M
2023-08-18 6.47 6.52 6.38 6.40 3.6M
2023-08-17 6.29 6.47 6.22 6.45 4.3M
2023-08-16 6.41 6.48 6.29 6.29 3.7M
2023-08-15 6.39 6.46 6.33 6.44 5.1M
2023-08-14 6.31 6.37 6.24 6.36 3.6M
2023-08-11 6.50 6.53 6.34 6.34 2.6M
2023-08-10 6.63 6.63 6.46 6.47 3.4M
2023-08-09 6.61 6.70 6.57 6.57 4.2M
2023-08-08 6.74 6.90 6.70 6.70 4.1M
2023-08-07 6.73 6.79 6.69 6.74 2.8M
2023-08-04 6.81 6.81 6.67 6.73 3.8M
2023-08-03 6.78 6.85 6.75 6.79 3.4M
2023-08-02 6.84 6.88 6.76 6.83 3.1M
2023-08-01 6.88 6.92 6.77 6.84 4.0M
2023-07-31 6.87 6.97 6.85 6.88 4.7M
2023-07-28 6.74 6.88 6.64 6.85 5.4M
2023-07-27 6.73 6.89 6.73 6.79 6.7M
2023-07-26 6.78 6.78 6.65 6.68 3.1M
2023-07-25 6.66 6.82 6.59 6.76 4.2M
2023-07-24 6.55 6.75 6.48 6.59 4.3M
2023-07-21 6.62 6.68 6.51 6.56 4.2M
2023-07-20 6.80 6.84 6.60 6.62 4.1M
2023-07-19 6.71 6.82 6.71 6.77 4.4M
2023-07-18 6.71 6.82 6.65 6.78 4.4M
2023-07-17 6.75 6.75 6.63 6.67 4.6M
2023-07-14 6.78 6.78 6.64 6.71 5.0M
2023-07-13 6.83 6.88 6.71 6.75 4.2M
2023-07-12 6.90 6.97 6.82 6.85 4.7M
2023-07-11 6.78 6.90 6.72 6.88 4.5M
2023-07-10 6.82 6.89 6.74 6.76 3.9M
2023-07-07 6.84 6.91 6.76 6.78 3.9M
2023-07-06 6.85 6.86 6.73 6.84 4.3M
2023-07-05 6.86 6.94 6.80 6.84 6.7M
2023-07-04 6.68 6.98 6.62 6.90 8.9M
2023-07-03 6.78 6.88 6.66 6.68 5.6M
2023-06-30 6.65 6.85 6.63 6.74 5.6M
2023-06-29 6.60 6.71 6.57 6.69 4.6M
2023-06-28 6.51 6.59 6.44 6.59 4.6M
2023-06-27 6.46 6.53 6.37 6.49 3.8M
2023-06-26 6.40 6.56 6.38 6.44 4.2M
2023-06-21 6.43 6.58 6.41 6.52 5.3M
2023-06-20 6.50 6.50 6.37 6.41 2.4M
2023-06-19 6.42 6.48 6.36 6.42 2.8M
2023-06-16 6.45 6.52 6.39 6.42 2.7M
2023-06-15 6.50 6.52 6.41 6.45 3.2M
2023-06-14 6.49 6.55 6.40 6.48 4.1M
2023-06-13 6.38 6.45 6.30 6.45 5.3M
2023-06-12 6.07 6.42 6.03 6.40 7.0M
2023-06-09 6.00 6.14 5.98 6.07 2.8M
2023-06-08 6.06 6.12 5.99 6.00 3.2M
2023-06-07 6.11 6.15 6.05 6.09 2.1M
2023-06-06 6.22 6.27 6.11 6.12 2.5M
2023-06-05 6.27 6.29 6.19 6.26 2.7M
2023-06-02 6.17 6.25 6.17 6.24 2.5M
2023-06-01 6.23 6.28 6.19 6.19 2.9M
2023-05-31 6.31 6.31 6.21 6.26 2.3M
2023-05-30 6.19 6.31 6.18 6.29 2.1M
2023-05-29 6.40 6.40 6.20 6.25 3.1M
2023-05-26 6.30 6.38 6.18 6.35 2.7M
2023-05-25 6.24 6.27 6.14 6.24 2.9M
2023-05-24 6.36 6.37 6.22 6.26 2.7M
2023-05-23 6.27 6.39 6.27 6.31 2.6M
2023-05-22 6.26 6.32 6.25 6.29 1.9M
2023-05-19 6.23 6.30 6.15 6.27 2.2M
2023-05-18 6.24 6.28 6.14 6.23 3.4M
2023-05-17 6.23 6.34 6.15 6.22 4.0M
2023-05-16 6.14 6.20 6.09 6.13 3.5M
2023-05-15 6.12 6.17 6.09 6.14 2.7M
2023-05-12 6.19 6.21 6.10 6.11 2.5M
2023-05-11 6.15 6.18 6.11 6.16 2.6M
2023-05-10 6.06 6.15 6.00 6.15 3.3M
2023-05-09 6.07 6.12 6.03 6.07 3.4M
2023-05-08 6.09 6.19 6.05 6.07 3.1M
2023-05-05 6.14 6.14 6.01 6.04 3.0M
2023-05-04 6.13 6.17 6.06 6.10 4.1M
2023-04-28 5.93 6.15 5.91 6.13 6.7M
2023-04-27 5.74 5.97 5.74 5.93 5.6M
2023-04-26 5.55 5.80 5.50 5.78 5.4M
2023-04-25 5.73 5.73 5.43 5.54 4.9M
2023-04-24 5.63 5.84 5.53 5.72 4.8M
2023-04-21 5.79 5.79 5.61 5.61 3.5M
2023-04-20 5.88 5.88 5.73 5.77 2.4M
2023-04-19 5.92 5.92 5.80 5.85 2.3M
2023-04-18 5.98 5.98 5.86 5.88 2.8M
2023-04-17 5.91 5.98 5.87 5.96 2.8M
2023-04-14 5.90 5.93 5.86 5.91 3.0M
2023-04-13 5.95 5.96 5.85 5.88 3.1M
2023-04-12 5.98 6.01 5.91 5.98 3.5M
2023-04-11 6.02 6.03 5.90 5.97 5.0M
2023-04-10 6.12 6.12 5.98 6.00 4.6M
2023-04-07 6.13 6.20 6.09 6.12 3.8M
2023-04-06 6.16 6.19 6.07 6.09 4.4M
2023-04-04 6.34 6.35 6.16 6.19 4.7M
2023-04-03 6.40 6.43 6.33 6.34 3.4M
2023-03-31 6.32 6.41 6.30 6.37 3.2M
2023-03-30 6.33 6.34 6.23 6.30 3.0M
2023-03-29 6.35 6.39 6.30 6.30 2.0M
2023-03-28 6.38 6.41 6.33 6.35 2.5M
2023-03-27 6.40 6.45 6.32 6.35 3.7M
2023-03-24 6.47 6.51 6.37 6.41 3.5M
2023-03-23 6.50 6.53 6.43 6.47 3.6M
2023-03-22 6.58 6.63 6.49 6.53 3.6M
2023-03-21 6.52 6.59 6.47 6.57 2.8M
2023-03-20 6.44 6.57 6.41 6.51 3.3M
2023-03-17 6.45 6.51 6.43 6.45 3.1M
2023-03-16 6.47 6.54 6.38 6.39 3.0M
2023-03-15 6.48 6.55 6.46 6.47 3.2M
2023-03-14 6.63 6.63 6.27 6.43 5.5M
2023-03-13 6.68 6.74 6.55 6.57 4.0M
2023-03-10 6.78 6.83 6.70 6.70 3.4M
2023-03-09 6.83 6.88 6.78 6.78 2.5M
2023-03-08 6.81 6.89 6.79 6.84 3.5M
2023-03-07 6.98 7.03 6.80 6.81 4.5M
2023-03-06 7.14 7.14 6.94 6.99 3.6M
2023-03-03 7.05 7.10 7.03 7.09 2.7M
2023-03-02 7.06 7.11 7.02 7.05 2.7M
2023-03-01 7.05 7.09 6.98 7.07 2.6M
2023-02-28 7.01 7.03 6.93 7.02 2.6M
2023-02-27 7.02 7.04 6.92 6.93 2.5M
2023-02-24 7.16 7.16 6.98 7.05 3.4M
2023-02-23 7.05 7.25 7.03 7.16 5.0M
2023-02-22 7.01 7.12 7.00 7.05 3.2M
2023-02-21 7.07 7.10 7.00 7.05 3.2M
2023-02-20 6.95 7.05 6.95 7.05 4.9M
2023-02-17 6.90 7.02 6.86 6.90 3.8M
2023-02-16 7.06 7.26 6.86 6.90 7.3M
2023-02-15 7.07 7.11 6.99 7.02 4.4M
2023-02-14 7.20 7.20 7.02 7.06 3.2M
2023-02-13 7.07 7.14 7.02 7.08 4.6M
2023-02-10 7.15 7.18 7.00 7.06 3.8M
2023-02-09 7.08 7.25 7.03 7.16 4.6M
2023-02-08 7.08 7.11 7.03 7.07 3.5M
2023-02-07 6.95 7.09 6.92 7.07 4.1M
2023-02-06 6.98 7.04 6.94 6.99 4.2M
2023-02-03 7.06 7.10 6.90 6.98 6.1M
2023-02-02 7.12 7.14 7.01 7.06 4.1M
2023-02-01 6.93 7.17 6.93 7.11 7.7M
2023-01-31 6.86 6.93 6.83 6.91 4.2M
2023-01-30 6.87 7.00 6.79 6.91 9.0M
2023-01-20 6.66 6.72 6.61 6.72 3.0M
2023-01-19 6.62 6.69 6.56 6.64 2.8M
2023-01-18 6.54 6.67 6.52 6.60 3.6M
2023-01-17 6.63 6.64 6.53 6.55 3.2M
2023-01-16 6.62 6.71 6.62 6.64 3.9M
2023-01-13 6.46 6.62 6.42 6.57 5.2M
2023-01-12 6.44 6.55 6.43 6.43 2.3M
2023-01-11 6.52 6.60 6.46 6.51 4.5M
2023-01-10 6.47 6.59 6.42 6.55 4.2M
2023-01-09 6.45 6.53 6.43 6.46 3.5M
2023-01-06 6.47 6.52 6.42 6.43 2.7M
2023-01-05 6.44 6.49 6.35 6.41 2.9M
2023-01-04 6.31 6.42 6.30 6.39 2.6M
2023-01-03 6.15 6.31 6.15 6.29 2.2M