Anhui Tatfook Tech

300134
🏛️ china →
12.23
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 10.02 10.39 9.97 10.32 9.0M
2023-12-28 9.90 10.09 9.78 10.02 6.8M
2023-12-27 9.75 9.93 9.73 9.89 4.5M
2023-12-26 9.95 9.95 9.68 9.74 5.2M
2023-12-25 9.88 10.10 9.86 9.97 4.4M
2023-12-22 10.15 10.23 9.90 9.92 7.1M
2023-12-21 10.00 10.27 9.96 10.17 6.3M
2023-12-20 10.30 10.38 10.15 10.17 5.7M
2023-12-19 10.21 10.36 10.16 10.28 4.7M
2023-12-18 10.30 10.36 10.20 10.21 6.6M
2023-12-15 10.47 10.57 10.33 10.33 6.4M
2023-12-14 10.59 10.75 10.46 10.46 5.9M
2023-12-13 10.73 10.76 10.55 10.56 7.4M
2023-12-12 10.83 10.90 10.68 10.78 9.0M
2023-12-11 10.61 10.79 10.45 10.79 8.7M
2023-12-08 10.61 10.80 10.60 10.66 8.4M
2023-12-07 10.47 10.68 10.45 10.56 7.2M
2023-12-06 10.48 10.65 10.44 10.47 8.0M
2023-12-05 10.84 10.89 10.52 10.53 10.0M
2023-12-04 11.00 11.17 10.75 10.91 11.3M
2023-12-01 10.70 10.99 10.67 10.96 9.5M
2023-11-30 10.80 10.87 10.59 10.74 7.2M
2023-11-29 10.87 10.99 10.76 10.83 6.7M
2023-11-28 10.92 11.00 10.71 10.93 9.2M
2023-11-27 10.92 11.03 10.80 10.86 8.5M
2023-11-24 11.40 11.44 10.86 10.88 15.4M
2023-11-23 11.16 11.35 11.01 11.34 13.4M
2023-11-22 11.27 11.31 11.08 11.09 12.3M
2023-11-21 11.62 11.67 11.24 11.28 22.0M
2023-11-20 11.66 11.73 11.51 11.55 16.1M
2023-11-17 11.76 11.85 11.54 11.66 16.5M
2023-11-16 11.76 11.98 11.67 11.84 17.1M
2023-11-15 11.99 12.10 11.74 11.85 19.2M
2023-11-14 11.70 12.05 11.59 11.98 26.8M
2023-11-13 11.54 11.73 11.42 11.69 18.2M
2023-11-10 11.45 11.64 11.40 11.46 15.0M
2023-11-09 11.76 11.82 11.42 11.52 19.4M
2023-11-08 11.58 11.92 11.45 11.85 26.1M
2023-11-07 11.75 11.82 11.52 11.69 26.1M
2023-11-06 10.80 11.80 10.80 11.67 37.3M
2023-11-03 10.65 10.88 10.50 10.78 21.2M
2023-11-02 10.88 10.92 10.56 10.58 18.4M
2023-11-01 11.24 11.31 10.80 10.83 27.9M
2023-10-31 11.39 11.65 11.12 11.25 24.4M
2023-10-30 11.05 11.56 11.05 11.44 28.3M
2023-10-27 12.28 12.29 11.01 11.22 52.7M
2023-10-26 12.00 12.78 11.93 12.78 53.6M
2023-10-25 11.90 12.48 11.80 12.18 37.8M
2023-10-24 11.78 12.40 11.51 12.18 42.7M
2023-10-23 11.57 12.28 11.51 11.98 46.3M
2023-10-20 11.52 11.79 11.33 11.38 27.6M
2023-10-19 12.22 12.26 11.68 11.70 43.4M
2023-10-18 12.39 12.68 12.20 12.65 49.2M
2023-10-17 13.20 13.30 12.28 12.40 63.2M
2023-10-16 13.84 13.98 12.96 13.48 88.2M
2023-10-13 12.17 14.78 12.08 14.16 119.0M
2023-10-12 12.06 13.23 11.91 12.44 91.4M
2023-10-11 11.47 12.95 11.09 12.19 87.5M
2023-10-10 11.04 11.33 10.80 11.28 38.5M
2023-10-09 10.81 11.17 10.73 11.01 38.0M
2023-09-28 10.12 10.95 10.12 10.81 36.4M
2023-09-27 10.51 10.52 10.23 10.28 23.6M
2023-09-26 10.41 10.85 10.32 10.63 30.8M
2023-09-25 10.60 10.88 10.50 10.60 32.8M
2023-09-22 10.51 10.64 10.21 10.60 36.8M
2023-09-21 10.01 10.93 9.91 10.53 56.4M
2023-09-20 9.51 10.36 9.51 10.09 52.8M
2023-09-19 10.00 10.06 9.53 9.59 32.7M
2023-09-18 10.39 10.54 9.94 10.00 44.4M
2023-09-15 11.06 11.20 10.50 10.55 67.6M
2023-09-14 10.79 12.08 10.79 11.39 99.0M
2023-09-13 10.71 10.85 10.10 10.26 37.6M
2023-09-12 10.82 11.18 10.60 10.94 53.3M
2023-09-11 10.55 12.00 10.05 11.41 69.1M
2023-09-08 9.67 10.61 9.50 10.39 33.5M
2023-09-07 9.78 10.14 9.67 9.67 12.4M
2023-09-06 9.58 9.99 9.45 9.92 15.0M
2023-09-05 9.63 9.89 9.56 9.61 8.3M
2023-09-04 9.43 9.56 9.37 9.56 6.2M
2023-09-01 9.48 9.56 9.33 9.39 5.1M
2023-08-31 9.45 9.52 9.36 9.46 7.4M
2023-08-30 9.38 9.59 9.35 9.49 11.8M
2023-08-29 8.70 9.14 8.68 9.12 8.0M
2023-08-28 9.08 9.23 8.72 8.75 6.1M
2023-08-25 8.97 8.97 8.57 8.63 5.3M
2023-08-24 9.08 9.13 8.93 8.94 3.8M
2023-08-23 9.18 9.19 8.99 9.01 4.1M
2023-08-22 9.00 9.18 8.90 9.13 5.9M
2023-08-21 8.88 9.08 8.82 8.88 4.3M
2023-08-18 9.21 9.28 8.87 8.88 4.3M
2023-08-17 9.10 9.29 8.99 9.19 3.4M
2023-08-16 9.26 9.38 9.08 9.10 3.7M
2023-08-15 9.32 9.48 9.26 9.32 4.0M
2023-08-14 9.25 9.37 9.18 9.37 5.6M
2023-08-11 9.60 9.63 9.23 9.25 4.0M
2023-08-10 9.58 9.71 9.44 9.52 3.6M
2023-08-09 9.70 9.85 9.56 9.57 4.5M
2023-08-08 9.83 9.88 9.71 9.74 3.7M
2023-08-07 9.86 9.94 9.76 9.81 4.5M
2023-08-04 9.61 9.90 9.59 9.86 7.1M
2023-08-03 9.58 9.76 9.54 9.63 4.1M
2023-08-02 9.55 9.68 9.50 9.64 3.3M
2023-08-01 9.60 9.64 9.44 9.58 4.1M
2023-07-31 9.55 9.69 9.40 9.63 4.5M
2023-07-28 9.42 9.63 9.38 9.55 3.6M
2023-07-27 9.48 9.61 9.44 9.48 3.8M
2023-07-26 9.79 9.81 9.48 9.52 4.9M
2023-07-25 9.54 9.83 9.50 9.77 7.4M
2023-07-24 9.27 9.65 9.27 9.53 5.9M
2023-07-21 9.32 9.48 9.27 9.31 4.5M
2023-07-20 9.67 9.67 9.33 9.36 7.3M
2023-07-19 9.82 9.93 9.68 9.70 5.4M
2023-07-18 9.99 10.01 9.74 9.75 6.2M
2023-07-17 10.03 10.10 9.84 9.94 5.6M
2023-07-14 9.75 10.20 9.71 10.03 11.4M
2023-07-13 9.70 9.76 9.56 9.71 5.8M
2023-07-12 9.92 9.98 9.54 9.55 9.1M
2023-07-11 9.79 10.03 9.78 9.91 4.5M
2023-07-10 10.01 10.07 9.76 9.82 6.5M
2023-07-07 10.20 10.24 9.78 9.94 9.4M
2023-07-06 9.93 10.45 9.93 10.20 11.6M
2023-07-05 10.04 10.16 9.94 9.97 6.2M
2023-07-04 9.99 10.18 9.98 10.07 4.6M
2023-07-03 10.31 10.33 9.94 10.03 7.6M
2023-06-30 10.12 10.30 10.03 10.25 7.8M
2023-06-29 9.86 10.22 9.83 10.18 7.5M
2023-06-28 10.10 10.10 9.60 9.82 7.0M
2023-06-27 9.90 10.11 9.80 10.05 5.8M
2023-06-26 10.09 10.27 9.83 9.88 10.0M
2023-06-21 10.55 10.58 10.22 10.23 8.3M
2023-06-20 10.52 10.64 10.38 10.52 9.1M
2023-06-19 10.42 10.65 10.26 10.56 11.5M
2023-06-16 10.12 10.52 10.07 10.47 11.2M
2023-06-15 10.51 10.73 10.35 10.43 11.2M
2023-06-14 10.50 10.65 10.40 10.57 10.7M
2023-06-13 10.51 10.73 10.45 10.59 16.4M
2023-06-12 10.60 10.97 10.58 10.60 21.5M
2023-06-09 10.63 10.89 10.43 10.52 24.2M
2023-06-08 10.19 10.96 10.16 10.63 35.3M
2023-06-07 9.91 10.19 9.79 10.10 11.1M
2023-06-06 10.06 10.21 9.82 9.84 13.9M
2023-06-05 10.06 10.28 10.04 10.09 17.2M
2023-06-02 10.38 10.58 10.05 10.06 34.9M
2023-06-01 9.76 10.98 9.73 10.79 43.3M
2023-05-31 9.52 9.79 9.50 9.76 9.0M
2023-05-30 9.56 9.58 9.34 9.57 7.6M
2023-05-29 9.29 9.52 9.25 9.44 8.4M
2023-05-26 9.11 9.38 9.09 9.31 6.5M
2023-05-25 9.20 9.38 9.01 9.16 7.8M
2023-05-24 9.02 9.27 9.00 9.13 5.9M
2023-05-23 9.22 9.32 9.02 9.02 5.7M
2023-05-22 9.25 9.34 9.18 9.22 6.5M
2023-05-19 9.11 9.39 9.07 9.32 10.9M
2023-05-18 8.86 9.17 8.86 9.12 10.3M
2023-05-17 8.73 8.89 8.70 8.88 5.3M
2023-05-16 8.87 8.87 8.66 8.74 5.4M
2023-05-15 8.70 8.82 8.56 8.81 6.3M
2023-05-12 8.85 8.92 8.66 8.68 7.4M
2023-05-11 8.78 8.93 8.77 8.85 6.9M
2023-05-10 8.83 8.92 8.75 8.79 7.6M
2023-05-09 8.96 9.00 8.80 8.83 9.1M
2023-05-08 8.88 9.04 8.85 8.99 7.9M
2023-05-05 9.00 9.02 8.76 8.86 8.4M
2023-05-04 9.05 9.21 8.91 8.98 9.5M
2023-04-28 8.81 9.19 8.81 9.12 9.5M
2023-04-27 8.88 9.12 8.73 8.80 11.4M
2023-04-26 9.15 9.26 8.81 8.89 14.5M
2023-04-25 9.73 9.84 9.05 9.20 23.1M
2023-04-24 9.68 10.15 9.63 9.98 16.2M
2023-04-21 10.31 10.41 9.68 9.69 15.8M
2023-04-20 10.09 10.44 10.09 10.39 12.6M
2023-04-19 9.95 10.42 9.91 10.18 16.3M
2023-04-18 9.98 10.15 9.48 10.08 19.8M
2023-04-17 10.46 10.46 9.80 9.96 19.9M
2023-04-14 10.75 10.94 10.22 10.51 24.5M
2023-04-13 11.57 11.69 10.77 10.82 29.9M
2023-04-12 10.92 11.29 10.71 11.28 25.6M
2023-04-11 10.96 11.05 10.60 10.91 20.3M
2023-04-10 11.01 11.56 10.89 10.92 31.8M
2023-04-07 10.75 11.28 10.45 11.08 28.4M
2023-04-06 10.56 10.68 10.47 10.64 11.6M
2023-04-04 10.82 11.00 10.60 10.71 16.5M
2023-04-03 10.57 10.84 10.52 10.82 20.1M
2023-03-31 10.21 10.68 10.21 10.64 17.9M
2023-03-30 10.58 10.64 10.21 10.25 16.3M
2023-03-29 10.50 10.80 10.48 10.54 15.5M
2023-03-28 10.66 10.71 10.41 10.49 16.1M
2023-03-27 10.68 10.80 10.44 10.66 21.8M
2023-03-24 10.88 10.88 10.50 10.72 25.4M
2023-03-23 10.70 10.99 10.60 10.92 26.7M
2023-03-22 10.70 10.83 10.50 10.82 28.7M
2023-03-21 10.44 10.72 10.32 10.64 26.5M
2023-03-20 10.71 10.90 10.39 10.45 37.8M
2023-03-17 10.14 11.20 10.06 10.85 54.1M
2023-03-16 9.99 10.02 9.74 9.76 11.6M
2023-03-15 10.07 10.30 10.00 10.03 14.6M
2023-03-14 10.11 10.12 9.76 9.97 9.7M
2023-03-13 9.99 10.15 9.86 10.13 11.9M
2023-03-10 10.04 10.28 9.99 10.05 14.9M
2023-03-09 9.98 10.12 9.77 10.08 9.2M
2023-03-08 9.68 9.98 9.61 9.98 11.5M
2023-03-07 10.00 10.07 9.64 9.65 12.3M
2023-03-06 10.16 10.17 9.99 10.04 10.0M
2023-03-03 10.18 10.23 9.90 10.01 13.4M
2023-03-02 10.18 10.31 10.12 10.21 16.1M
2023-03-01 9.84 10.26 9.84 10.20 21.8M
2023-02-28 9.86 9.99 9.71 9.89 9.2M
2023-02-27 9.85 9.93 9.70 9.76 7.9M
2023-02-24 9.85 10.02 9.84 9.92 9.2M
2023-02-23 10.02 10.08 9.78 9.82 15.3M
2023-02-22 9.94 10.15 9.82 10.12 14.1M
2023-02-21 10.05 10.17 9.87 10.00 13.1M
2023-02-20 9.80 10.05 9.63 10.04 14.0M
2023-02-17 9.86 10.13 9.69 9.88 16.7M
2023-02-16 10.00 10.23 9.74 9.83 22.5M
2023-02-15 9.91 10.21 9.89 10.18 21.9M
2023-02-14 10.05 10.13 9.92 9.93 13.6M
2023-02-13 10.00 10.10 9.81 10.01 19.7M
2023-02-10 9.79 10.29 9.76 10.05 30.5M
2023-02-09 9.52 9.88 9.47 9.83 23.8M
2023-02-08 9.99 10.03 9.59 9.67 28.8M
2023-02-07 9.76 10.55 9.60 10.11 46.4M
2023-02-06 9.23 10.58 9.13 10.15 42.6M
2023-02-03 8.91 9.62 8.87 9.38 28.2M
2023-02-02 8.85 9.02 8.82 8.91 10.4M
2023-02-01 8.63 8.88 8.60 8.86 7.6M
2023-01-31 8.51 8.66 8.47 8.65 7.2M
2023-01-30 8.42 8.63 8.40 8.57 9.2M
2023-01-20 8.36 8.39 8.26 8.34 5.6M
2023-01-19 8.25 8.34 8.19 8.32 5.0M
2023-01-18 8.29 8.35 8.20 8.26 7.3M
2023-01-17 8.18 8.46 8.16 8.26 8.1M
2023-01-16 8.08 8.25 8.08 8.22 5.5M
2023-01-13 8.14 8.16 8.01 8.11 3.1M
2023-01-12 8.02 8.18 7.96 8.13 3.8M
2023-01-11 8.03 8.14 7.98 7.99 2.5M
2023-01-10 8.10 8.14 8.01 8.09 2.6M
2023-01-09 8.10 8.19 8.03 8.07 3.8M
2023-01-06 8.13 8.19 8.06 8.09 2.6M
2023-01-05 8.15 8.24 8.12 8.16 3.6M
2023-01-04 8.08 8.23 8.04 8.16 5.0M
2023-01-03 7.76 8.12 7.70 8.08 4.9M