FAWER Automotive Parts Ltd Co (000030)

000030
🏛️ 中国 →
5.65
最終更新: 2025-09-26
分足Kライン 日足Kライン
時間 始値 高値 安値 終値 出来高
分足Kラインデータなし
日付 始値 高値 安値 終値 出来高
2021-12-31 7.26 7.48 7.17 7.42 21.6M
2021-12-30 7.35 7.40 7.23 7.30 14.3M
2021-12-29 7.30 7.37 7.22 7.28 11.5M
2021-12-28 7.52 7.56 7.25 7.38 16.3M
2021-12-27 7.77 7.78 7.33 7.46 23.5M
2021-12-24 8.20 8.30 7.83 7.83 17.0M
2021-12-23 7.89 8.28 7.83 8.15 24.4M
2021-12-22 8.00 8.20 7.80 7.89 12.3M
2021-12-21 7.98 8.04 7.73 7.94 13.3M
2021-12-20 8.16 8.16 7.80 7.83 18.1M
2021-12-17 8.25 8.28 8.02 8.17 17.3M
2021-12-16 8.14 8.41 7.87 8.30 31.1M
2021-12-15 8.22 8.69 7.77 8.10 56.1M
2021-12-14 7.34 7.94 7.32 7.94 38.7M
2021-12-13 7.10 7.32 7.01 7.22 22.7M
2021-12-10 7.19 7.31 7.00 7.10 24.9M
2021-12-09 7.36 7.52 7.14 7.16 20.1M
2021-12-08 7.19 7.55 7.12 7.44 19.2M
2021-12-07 7.68 7.74 7.15 7.20 29.9M
2021-12-06 8.08 8.12 7.56 7.60 29.5M
2021-12-03 8.42 8.46 7.98 8.16 28.4M
2021-12-02 8.53 9.30 8.37 8.57 50.6M
2021-12-01 8.10 8.53 8.00 8.47 22.8M
2021-11-30 8.20 8.38 7.90 8.10 25.7M
2021-11-29 8.09 8.22 7.91 8.15 21.0M
2021-11-26 7.60 8.38 7.60 8.30 43.1M
2021-11-25 8.05 8.07 7.63 7.69 23.9M
2021-11-24 8.19 8.28 7.82 7.94 29.8M
2021-11-23 7.63 8.38 7.60 8.24 39.1M
2021-11-22 7.38 7.78 7.18 7.74 43.0M
2021-11-19 6.99 7.52 6.71 7.38 58.5M
2021-11-18 6.95 7.25 6.83 6.84 30.5M
2021-11-17 6.78 6.97 6.71 6.93 37.8M
2021-11-16 6.66 7.01 6.54 6.79 49.5M
2021-11-15 6.69 6.81 6.49 6.66 47.5M
2021-11-12 5.95 6.51 5.95 6.51 25.8M
2021-11-11 5.83 5.95 5.81 5.92 11.1M
2021-11-10 5.83 5.88 5.76 5.83 12.3M
2021-11-09 5.93 5.98 5.79 5.83 18.6M
2021-11-08 6.35 6.35 5.90 5.94 21.9M
2021-11-05 6.44 6.47 6.21 6.26 16.9M
2021-11-04 6.48 6.65 6.31 6.43 21.4M
2021-11-03 6.74 6.78 6.33 6.41 31.9M
2021-11-02 6.08 6.57 6.08 6.53 39.8M
2021-11-01 5.69 6.23 5.69 6.21 23.6M
2021-10-29 5.59 5.71 5.50 5.66 6.9M
2021-10-28 5.70 5.80 5.66 5.72 3.8M
2021-10-27 5.89 5.91 5.70 5.78 5.8M
2021-10-26 5.92 5.98 5.84 5.86 6.4M
2021-10-25 6.02 6.05 5.86 5.94 5.2M
2021-10-22 6.08 6.12 5.89 6.08 7.8M
2021-10-21 6.22 6.22 6.07 6.07 4.9M
2021-10-20 6.18 6.20 6.09 6.14 5.6M
2021-10-19 6.33 6.34 6.11 6.18 6.5M
2021-10-18 6.31 6.34 6.20 6.28 6.1M
2021-10-15 6.29 6.34 6.19 6.30 9.1M
2021-10-14 6.05 6.33 6.05 6.26 12.7M
2021-10-13 5.99 6.12 5.97 6.10 6.4M
2021-10-12 6.00 6.08 5.94 5.98 5.2M
2021-10-11 6.08 6.11 5.96 6.02 6.9M
2021-10-08 5.86 6.14 5.86 6.03 12.3M
2021-09-30 5.72 5.86 5.70 5.83 4.8M
2021-09-29 5.72 5.73 5.59 5.66 6.5M
2021-09-28 5.68 5.76 5.66 5.75 3.9M
2021-09-27 5.85 5.87 5.63 5.72 7.5M
2021-09-24 5.98 5.98 5.77 5.82 5.5M
2021-09-23 5.87 5.97 5.87 5.95 5.8M
2021-09-22 5.84 5.89 5.73 5.87 7.6M
2021-09-17 5.98 5.98 5.87 5.90 8.1M
2021-09-16 6.18 6.18 5.94 5.96 16.0M
2021-09-15 6.14 6.18 6.05 6.17 9.6M
2021-09-14 6.33 6.36 6.13 6.19 17.9M
2021-09-13 6.67 6.78 6.29 6.42 26.6M
2021-09-10 6.27 6.43 6.23 6.40 19.9M
2021-09-09 6.15 6.33 6.15 6.26 14.3M
2021-09-08 6.18 6.23 6.09 6.18 12.0M
2021-09-07 6.15 6.22 6.11 6.16 14.9M
2021-09-06 6.10 6.33 6.05 6.14 20.2M
2021-09-03 6.20 6.24 6.01 6.07 14.7M
2021-09-02 6.13 6.23 6.04 6.19 12.9M
2021-09-01 6.32 6.36 6.11 6.13 10.8M
2021-08-31 6.27 6.49 6.22 6.30 19.3M
2021-08-30 6.45 6.52 6.17 6.27 18.0M
2021-08-27 6.41 6.58 6.34 6.45 8.6M
2021-08-26 6.60 6.87 6.36 6.52 18.8M
2021-08-25 6.60 6.61 6.49 6.57 8.2M
2021-08-24 6.55 6.60 6.49 6.55 8.9M
2021-08-23 6.56 6.65 6.48 6.55 8.7M
2021-08-20 6.50 6.77 6.44 6.60 11.6M
2021-08-19 6.49 6.76 6.48 6.57 10.8M
2021-08-18 6.17 6.79 6.14 6.66 31.3M
2021-08-17 6.55 6.55 6.09 6.17 18.7M
2021-08-16 6.39 6.70 6.27 6.57 24.1M
2021-08-13 6.08 6.40 6.03 6.36 22.1M
2021-08-12 5.80 6.18 5.73 6.16 24.4M
2021-08-11 5.60 5.81 5.57 5.80 13.9M
2021-08-10 5.54 5.62 5.49 5.60 11.2M
2021-08-09 5.43 5.55 5.40 5.52 8.0M
2021-08-06 5.55 5.56 5.41 5.46 8.1M
2021-08-05 5.48 5.64 5.42 5.52 14.3M
2021-08-04 5.50 5.53 5.41 5.46 11.5M
2021-08-03 5.50 5.60 5.46 5.48 6.8M
2021-08-02 5.43 5.63 5.40 5.53 11.3M
2021-07-30 5.61 5.63 5.36 5.42 8.3M
2021-07-29 5.62 5.69 5.57 5.60 4.5M
2021-07-28 5.66 5.72 5.56 5.63 2.9M
2021-07-27 5.82 5.87 5.68 5.69 4.1M
2021-07-26 6.10 6.10 5.81 5.82 6.7M
2021-07-23 6.10 6.12 6.03 6.10 3.5M
2021-07-22 6.08 6.18 6.03 6.10 5.6M
2021-07-21 6.04 6.12 6.00 6.09 4.2M
2021-07-20 6.05 6.06 5.99 6.03 4.4M
2021-07-19 6.16 6.17 6.01 6.07 4.7M
2021-07-16 6.26 6.29 6.13 6.14 8.2M
2021-07-15 6.35 6.45 6.20 6.25 12.5M
2021-07-14 6.55 6.59 6.33 6.35 9.2M
2021-07-13 6.60 6.68 6.51 6.57 7.7M
2021-07-12 6.53 6.70 6.41 6.57 13.8M
2021-07-09 6.18 6.55 6.10 6.50 13.9M
2021-07-08 6.25 6.27 6.15 6.18 2.8M
2021-07-07 6.20 6.27 6.19 6.24 1.7M
2021-07-06 6.24 6.25 6.16 6.22 3.0M
2021-07-05 6.23 6.30 6.22 6.27 2.7M
2021-07-02 6.31 6.37 6.24 6.26 3.0M
2021-07-01 6.37 6.39 6.32 6.33 2.9M
2021-06-30 6.33 6.41 6.26 6.37 4.0M
2021-06-29 6.42 6.48 6.34 6.35 3.0M
2021-06-28 6.39 6.49 6.36 6.47 4.7M
2021-06-25 6.58 6.61 6.36 6.41 8.3M
2021-06-24 6.44 6.59 6.38 6.58 7.7M
2021-06-23 6.43 6.55 6.36 6.44 6.6M
2021-06-22 6.55 6.57 6.42 6.43 5.0M
2021-06-21 6.52 6.64 6.45 6.52 6.5M
2021-06-18 6.32 6.59 6.23 6.52 7.1M
2021-06-17 6.38 6.40 6.23 6.32 4.6M
2021-06-16 6.71 6.72 6.61 6.66 3.2M
2021-06-15 6.81 6.85 6.67 6.71 3.3M
2021-06-11 6.78 6.86 6.74 6.81 4.2M
2021-06-10 6.73 6.79 6.67 6.79 6.8M
2021-06-09 6.68 6.76 6.60 6.61 6.0M
2021-06-08 6.60 6.69 6.57 6.68 4.2M
2021-06-07 6.66 6.69 6.59 6.60 5.3M
2021-06-04 6.76 6.76 6.62 6.66 6.2M
2021-06-03 7.00 7.00 6.75 6.77 9.1M
2021-06-02 6.89 7.08 6.85 6.98 9.8M
2021-06-01 6.81 6.94 6.72 6.85 7.8M
2021-05-31 6.79 6.81 6.71 6.81 3.5M
2021-05-28 6.80 6.84 6.76 6.78 2.4M
2021-05-27 6.78 6.79 6.73 6.77 2.6M
2021-05-26 6.83 6.88 6.78 6.79 3.0M
2021-05-25 6.85 6.86 6.79 6.85 3.5M
2021-05-24 6.85 6.88 6.76 6.88 3.4M
2021-05-21 6.76 6.89 6.75 6.83 4.1M
2021-05-20 6.80 6.83 6.72 6.76 3.9M
2021-05-19 6.74 6.82 6.67 6.80 4.5M
2021-05-18 6.75 6.97 6.72 6.75 5.7M
2021-05-17 6.83 6.83 6.73 6.74 4.1M
2021-05-14 6.90 6.92 6.77 6.84 6.5M
2021-05-13 6.96 6.99 6.82 6.86 4.8M
2021-05-12 6.99 6.99 6.84 6.98 5.2M
2021-05-11 7.21 7.30 6.82 7.10 9.5M
2021-05-10 7.04 7.27 6.98 7.20 7.8M
2021-05-07 7.12 7.19 7.01 7.05 5.9M
2021-05-06 7.15 7.28 7.05 7.07 6.9M
2021-04-30 7.13 7.34 7.06 7.20 7.7M
2021-04-29 7.28 7.28 7.09 7.09 5.5M
2021-04-28 7.10 7.25 7.02 7.18 4.5M
2021-04-27 7.38 7.38 6.95 7.17 5.6M
2021-04-26 7.48 7.51 7.22 7.27 5.9M
2021-04-23 7.40 7.42 7.25 7.41 3.6M
2021-04-22 7.40 7.49 7.33 7.34 3.5M
2021-04-21 7.48 7.48 7.26 7.42 4.1M
2021-04-20 7.50 7.79 7.42 7.51 10.0M
2021-04-19 7.53 7.62 7.47 7.49 10.5M
2021-04-16 7.48 7.68 7.41 7.49 6.2M
2021-04-15 7.35 7.44 7.19 7.43 5.2M
2021-04-14 7.56 7.57 7.18 7.39 9.2M
2021-04-13 7.84 7.89 7.46 7.54 5.4M
2021-04-12 7.92 7.96 7.70 7.85 5.8M
2021-04-09 7.76 7.90 7.67 7.87 5.4M
2021-04-08 8.02 8.03 7.72 7.77 6.8M
2021-04-07 7.95 8.07 7.84 7.96 7.5M
2021-04-06 7.50 8.02 7.48 7.95 13.3M
2021-04-02 7.54 7.58 7.43 7.50 5.2M
2021-04-01 7.45 7.59 7.38 7.45 4.0M
2021-03-31 7.30 7.54 7.17 7.45 7.3M
2021-03-30 7.62 7.63 7.12 7.23 6.5M
2021-03-29 7.38 7.59 7.21 7.53 8.6M
2021-03-26 7.34 7.45 7.20 7.28 3.9M
2021-03-25 7.36 7.39 7.17 7.30 3.4M
2021-03-24 7.47 7.52 7.26 7.36 5.7M
2021-03-23 7.65 7.71 7.42 7.44 7.7M
2021-03-22 7.53 7.70 7.48 7.63 4.5M
2021-03-19 7.72 7.74 7.53 7.58 5.9M
2021-03-18 7.89 8.02 7.72 7.84 7.3M
2021-03-17 7.97 8.14 7.81 7.90 9.1M
2021-03-16 7.65 8.00 7.47 7.89 13.3M
2021-03-15 7.47 7.72 7.40 7.50 8.9M
2021-03-12 7.54 7.60 7.35 7.42 5.6M
2021-03-11 7.44 7.60 7.34 7.55 7.3M
2021-03-10 7.28 7.62 7.25 7.55 10.8M
2021-03-09 7.50 7.51 7.09 7.22 8.5M
2021-03-08 7.46 7.62 7.39 7.50 11.8M
2021-03-05 7.10 7.50 7.07 7.43 9.5M
2021-03-04 7.24 7.33 7.11 7.18 6.5M
2021-03-03 7.23 7.28 7.13 7.26 9.3M
2021-03-02 6.88 7.55 6.88 7.25 18.3M
2021-03-01 6.84 6.97 6.72 6.88 9.7M
2021-02-26 7.00 7.16 6.84 6.84 9.6M
2021-02-25 7.25 7.33 7.09 7.18 6.2M
2021-02-24 7.27 7.41 7.15 7.25 8.5M
2021-02-23 7.16 7.36 7.13 7.30 10.4M
2021-02-22 7.22 7.36 7.16 7.24 11.5M
2021-02-19 6.77 7.28 6.75 7.22 17.0M
2021-02-18 6.69 6.81 6.58 6.80 10.8M
2021-02-10 6.63 6.84 6.62 6.64 5.9M
2021-02-09 6.23 6.72 6.18 6.63 11.5M
2021-02-08 6.22 6.28 6.14 6.22 4.6M
2021-02-05 6.29 6.32 6.15 6.22 3.8M
2021-02-04 6.28 6.34 6.11 6.16 5.2M
2021-02-03 6.48 6.53 6.32 6.33 3.7M
2021-02-02 6.33 6.45 6.23 6.43 4.6M
2021-02-01 6.41 6.43 6.14 6.31 5.3M
2021-01-29 6.51 6.60 6.37 6.42 3.7M
2021-01-28 6.70 6.70 6.38 6.58 9.8M
2021-01-27 6.74 6.80 6.65 6.73 4.4M
2021-01-26 6.72 6.79 6.65 6.72 6.7M
2021-01-25 6.76 6.86 6.62 6.78 8.8M
2021-01-22 6.72 6.87 6.67 6.82 13.9M
2021-01-21 6.98 6.98 6.70 6.78 25.2M
2021-01-20 6.49 7.08 6.47 7.08 34.6M
2021-01-19 6.40 6.49 6.32 6.44 6.7M
2021-01-18 6.43 6.49 6.40 6.43 6.9M
2021-01-15 6.45 6.49 6.32 6.43 7.7M
2021-01-14 6.55 6.62 6.43 6.44 9.0M
2021-01-13 6.60 6.73 6.51 6.59 10.0M
2021-01-12 6.63 6.73 6.52 6.59 7.2M
2021-01-11 6.69 6.88 6.52 6.63 11.1M
2021-01-08 6.74 6.84 6.54 6.69 10.9M
2021-01-07 7.15 7.17 6.73 6.76 15.7M
2021-01-06 7.46 7.60 7.13 7.17 17.2M
2021-01-05 7.45 7.55 7.35 7.46 11.2M
2021-01-04 7.34 7.63 7.33 7.50 16.6M