Anhui Tongfeng

600237
🏛️ china →
7.33
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
2021-12-31 9.55 9.94 9.16 9.45 45.0M
2021-12-30 8.80 9.68 8.76 9.68 48.1M
2021-12-29 9.30 9.48 8.80 8.80 35.1M
2021-12-28 9.05 9.39 8.98 9.30 23.2M
2021-12-27 9.21 9.38 8.75 9.21 24.7M
2021-12-24 9.55 9.84 9.29 9.29 32.0M
2021-12-23 9.57 10.18 9.43 9.65 50.6M
2021-12-22 9.00 9.79 8.81 9.31 45.8M
2021-12-21 9.06 9.11 8.78 8.98 29.6M
2021-12-20 9.14 9.58 8.99 9.01 36.8M
2021-12-17 9.25 9.80 8.95 9.33 49.9M
2021-12-16 9.35 9.66 9.00 9.29 70.7M
2021-12-15 8.50 9.10 8.25 9.10 62.2M
2021-12-14 8.10 8.34 7.96 8.27 34.4M
2021-12-13 7.94 8.26 7.76 8.09 31.4M
2021-12-10 7.81 8.02 7.78 7.92 25.6M
2021-12-09 8.30 8.30 7.94 8.00 43.2M
2021-12-08 8.17 8.44 7.96 8.32 53.8M
2021-12-07 8.57 8.65 8.00 8.15 69.5M
2021-12-06 8.90 9.13 8.24 8.24 81.8M
2021-12-03 8.57 9.16 8.02 9.16 99.3M
2021-12-02 8.24 8.56 8.01 8.33 62.3M
2021-12-01 8.28 8.53 8.07 8.08 61.0M
2021-11-30 8.16 8.46 7.88 8.19 96.0M
2021-11-29 7.07 7.94 7.07 7.94 59.1M
2021-11-26 6.97 7.33 6.85 7.22 52.5M
2021-11-25 7.07 7.11 6.89 6.97 40.4M
2021-11-24 7.04 7.58 6.95 7.07 68.3M
2021-11-23 6.85 7.27 6.83 7.04 53.5M
2021-11-22 6.93 6.98 6.53 6.97 60.3M
2021-11-19 6.80 7.13 6.70 6.95 57.0M
2021-11-18 6.78 7.25 6.67 6.77 73.0M
2021-11-17 6.88 7.12 6.80 6.86 77.2M
2021-11-16 7.14 7.36 6.70 6.76 150.1M
2021-11-15 6.93 6.93 6.43 6.93 74.2M
2021-11-12 5.76 6.30 5.74 6.30 53.6M
2021-11-11 5.70 5.79 5.67 5.73 11.0M
2021-11-10 5.61 5.72 5.58 5.71 11.6M
2021-11-09 5.51 5.63 5.47 5.61 10.3M
2021-11-08 5.48 5.52 5.37 5.51 6.4M
2021-11-05 5.55 5.62 5.46 5.48 8.9M
2021-11-04 5.48 5.55 5.46 5.53 8.2M
2021-11-03 5.38 5.55 5.36 5.44 8.0M
2021-11-02 5.47 5.67 5.32 5.35 14.3M
2021-11-01 5.39 5.50 5.35 5.47 8.0M
2021-10-29 5.24 5.39 5.21 5.37 7.9M
2021-10-28 5.38 5.43 5.18 5.21 9.8M
2021-10-27 5.69 5.72 5.35 5.42 14.3M
2021-10-26 5.62 5.72 5.59 5.69 9.5M
2021-10-25 5.63 5.63 5.53 5.61 6.2M
2021-10-22 5.61 5.69 5.57 5.58 6.2M
2021-10-21 5.74 5.78 5.60 5.60 8.3M
2021-10-20 5.80 5.85 5.74 5.76 6.3M
2021-10-19 5.77 5.80 5.72 5.80 6.4M
2021-10-18 5.76 5.81 5.70 5.76 6.9M
2021-10-15 5.71 5.81 5.65 5.75 8.6M
2021-10-14 5.75 5.75 5.66 5.70 7.0M
2021-10-13 5.65 5.73 5.60 5.73 6.2M
2021-10-12 5.72 5.72 5.56 5.62 6.2M
2021-10-11 5.80 5.80 5.66 5.69 6.1M
2021-10-08 5.63 5.83 5.63 5.76 10.4M
2021-09-30 5.51 5.59 5.49 5.56 6.9M
2021-09-29 5.65 5.65 5.44 5.44 9.7M
2021-09-28 5.65 5.68 5.57 5.66 6.6M
2021-09-27 5.82 5.87 5.58 5.62 12.0M
2021-09-24 6.03 6.03 5.80 5.81 11.7M
2021-09-23 5.94 6.07 5.89 6.00 12.5M
2021-09-22 5.83 5.91 5.76 5.89 8.7M
2021-09-17 5.84 5.92 5.64 5.87 17.5M
2021-09-16 6.10 6.13 5.83 5.84 19.1M
2021-09-15 6.00 6.13 5.95 6.10 12.5M
2021-09-14 6.20 6.24 6.05 6.07 18.2M
2021-09-13 6.26 6.29 6.16 6.20 12.9M
2021-09-10 6.24 6.31 6.15 6.25 18.1M
2021-09-09 6.32 6.33 6.18 6.24 19.0M
2021-09-08 6.28 6.36 6.25 6.34 15.7M
2021-09-07 6.25 6.32 6.21 6.28 13.8M
2021-09-06 6.26 6.26 6.14 6.25 13.8M
2021-09-03 6.26 6.35 6.22 6.27 15.4M
2021-09-02 6.13 6.26 6.12 6.26 15.2M
2021-09-01 6.36 6.40 6.10 6.17 31.0M
2021-08-31 6.62 6.62 6.36 6.43 25.0M
2021-08-30 6.71 6.90 6.64 6.66 27.1M
2021-08-27 6.60 6.76 6.39 6.75 28.4M
2021-08-26 6.53 6.72 6.49 6.59 22.3M
2021-08-25 6.62 6.63 6.48 6.52 15.1M
2021-08-24 6.74 6.74 6.58 6.61 19.9M
2021-08-23 6.59 6.72 6.51 6.72 21.2M
2021-08-20 6.45 6.62 6.30 6.53 18.5M
2021-08-19 6.44 6.53 6.34 6.45 16.6M
2021-08-18 6.33 6.48 6.33 6.42 20.3M
2021-08-17 6.85 6.86 6.37 6.38 36.1M
2021-08-16 6.90 6.95 6.72 6.86 23.9M
2021-08-13 7.08 7.12 6.87 6.91 37.5M
2021-08-12 6.98 7.18 6.88 7.13 49.0M
2021-08-11 6.89 7.05 6.78 6.98 36.4M
2021-08-10 7.00 7.10 6.85 6.94 37.1M
2021-08-09 7.17 7.17 6.82 6.99 41.4M
2021-08-06 7.18 7.25 7.01 7.20 51.4M
2021-08-05 7.39 7.40 7.05 7.10 68.7M
2021-08-04 6.70 7.36 6.69 7.36 36.0M
2021-08-03 6.87 7.29 6.59 6.69 73.9M
2021-08-02 6.96 7.07 6.69 6.86 39.4M
2021-07-30 6.90 7.07 6.73 6.85 53.1M
2021-07-29 6.89 7.09 6.83 7.00 59.3M
2021-07-28 6.50 7.15 6.26 6.89 71.3M
2021-07-27 6.83 7.05 6.55 6.58 57.7M
2021-07-26 6.79 6.92 6.64 6.71 39.4M
2021-07-23 6.79 6.97 6.67 6.75 58.4M
2021-07-22 6.48 6.88 6.47 6.80 92.6M
2021-07-21 5.91 6.48 5.90 6.48 68.6M
2021-07-20 5.85 5.92 5.80 5.89 18.6M
2021-07-19 6.16 6.19 5.85 5.87 35.8M
2021-07-16 6.28 6.41 6.21 6.27 25.4M
2021-07-15 6.32 6.47 6.24 6.40 23.5M
2021-07-14 6.48 6.49 6.30 6.32 27.3M
2021-07-13 6.49 6.59 6.35 6.52 33.6M
2021-07-12 6.41 6.58 6.38 6.45 37.5M
2021-07-09 6.32 6.61 6.24 6.50 46.1M
2021-07-08 6.10 6.45 6.08 6.37 47.8M
2021-07-07 6.20 6.27 6.10 6.15 26.0M
2021-07-06 6.15 6.26 6.03 6.21 27.4M
2021-07-05 6.12 6.24 6.09 6.20 28.5M
2021-07-02 5.91 6.40 5.84 6.17 43.9M
2021-07-01 6.10 6.22 5.88 5.90 28.7M
2021-06-30 6.20 6.45 6.11 6.14 44.6M
2021-06-29 6.00 6.29 5.92 6.24 40.7M
2021-06-28 6.10 6.14 5.95 6.00 19.7M
2021-06-25 6.00 6.11 5.86 6.04 30.6M
2021-06-24 6.02 6.08 5.89 6.03 26.2M
2021-06-23 5.95 6.09 5.94 6.02 25.7M
2021-06-22 6.04 6.10 5.95 5.98 23.0M
2021-06-21 5.83 6.15 5.78 6.04 40.1M
2021-06-18 5.66 6.11 5.57 5.87 42.5M
2021-06-17 5.50 5.70 5.46 5.70 22.9M
2021-06-16 5.52 5.61 5.46 5.51 13.5M
2021-06-15 5.50 5.62 5.47 5.51 15.2M
2021-06-11 5.82 5.82 5.49 5.49 28.9M
2021-06-10 5.73 5.81 5.69 5.77 19.1M
2021-06-09 5.85 5.85 5.67 5.72 18.8M
2021-06-08 5.70 5.86 5.61 5.82 33.5M
2021-06-07 5.45 5.72 5.44 5.68 27.3M
2021-06-04 5.60 5.60 5.38 5.47 22.8M
2021-06-03 5.70 5.75 5.58 5.60 17.5M
2021-06-02 5.65 5.77 5.61 5.71 24.8M
2021-06-01 5.57 5.69 5.51 5.66 18.7M
2021-05-31 5.57 5.59 5.47 5.57 14.0M
2021-05-28 5.66 5.68 5.55 5.58 19.1M
2021-05-27 5.56 5.75 5.54 5.67 23.7M
2021-05-26 5.57 5.63 5.55 5.60 14.8M
2021-05-25 5.65 5.66 5.53 5.59 17.4M
2021-05-24 5.55 5.67 5.44 5.65 19.2M
2021-05-21 5.52 5.62 5.48 5.53 16.8M
2021-05-20 5.46 5.60 5.31 5.46 21.5M
2021-05-19 5.57 5.60 5.44 5.46 18.1M
2021-05-18 5.54 5.62 5.42 5.61 15.1M
2021-05-17 5.63 5.71 5.46 5.50 20.4M
2021-05-14 5.75 5.83 5.66 5.70 17.1M
2021-05-13 5.71 5.85 5.65 5.70 17.6M
2021-05-12 5.67 5.84 5.63 5.79 23.8M
2021-05-11 5.65 5.75 5.60 5.69 19.2M
2021-05-10 5.50 5.74 5.25 5.72 36.3M
2021-05-07 5.45 5.58 5.43 5.49 20.7M
2021-05-06 5.44 5.52 5.39 5.47 17.1M
2021-04-30 5.60 5.60 5.36 5.38 28.6M
2021-04-29 5.68 5.77 5.59 5.59 26.2M
2021-04-28 5.69 5.79 5.50 5.73 29.5M
2021-04-27 6.27 6.37 5.65 5.71 54.1M
2021-04-26 6.36 6.46 6.25 6.25 30.4M
2021-04-23 6.45 6.48 6.20 6.38 42.2M
2021-04-22 6.44 6.72 6.39 6.51 49.8M
2021-04-21 6.31 6.53 6.27 6.50 43.3M
2021-04-20 6.60 6.76 6.40 6.42 64.8M
2021-04-19 6.78 6.85 6.53 6.61 74.7M
2021-04-16 6.04 6.69 5.98 6.69 65.6M
2021-04-15 6.21 6.28 5.88 6.08 44.1M
2021-04-14 6.20 6.34 6.06 6.30 42.6M
2021-04-13 6.00 6.55 5.96 6.30 68.3M
2021-04-12 6.07 6.19 5.91 5.98 37.7M
2021-04-09 6.21 6.39 6.03 6.10 51.5M
2021-04-08 6.20 6.65 6.13 6.22 71.5M
2021-04-07 6.15 6.47 6.07 6.28 68.5M
2021-04-06 5.86 6.33 5.69 6.16 84.0M
2021-04-02 5.93 6.05 5.78 5.81 79.4M
2021-04-01 5.43 5.97 5.37 5.97 88.4M
2021-03-31 5.64 5.77 5.40 5.43 34.8M
2021-03-30 5.78 5.84 5.58 5.65 34.0M
2021-03-29 5.85 5.95 5.74 5.82 40.3M
2021-03-26 5.41 5.95 5.31 5.88 67.8M
2021-03-25 5.52 6.07 5.51 5.55 40.2M
2021-03-24 5.58 5.66 5.43 5.61 30.0M
2021-03-23 5.75 5.75 5.52 5.69 32.0M
2021-03-22 5.50 5.79 5.37 5.77 42.2M
2021-03-19 5.58 5.87 5.52 5.59 38.8M
2021-03-18 5.45 5.59 5.43 5.55 27.2M
2021-03-17 5.45 5.71 5.42 5.48 34.5M
2021-03-16 5.23 5.56 5.21 5.55 40.1M
2021-03-15 5.09 5.27 5.04 5.24 15.7M
2021-03-12 5.23 5.24 5.11 5.17 17.3M
2021-03-11 5.07 5.30 5.06 5.25 21.7M
2021-03-10 5.05 5.18 4.90 5.13 25.1M
2021-03-09 5.35 5.40 4.89 5.01 37.1M
2021-03-08 5.43 5.60 5.39 5.43 30.8M
2021-03-05 5.43 5.55 5.38 5.39 24.4M
2021-03-04 5.66 5.72 5.44 5.48 32.0M
2021-03-03 5.56 5.72 5.52 5.66 35.2M
2021-03-02 5.80 5.80 5.50 5.63 54.8M
2021-03-01 5.74 6.15 5.55 5.91 77.0M
2021-02-26 5.17 5.74 5.16 5.74 31.4M
2021-02-25 5.47 5.50 5.18 5.22 37.1M
2021-02-24 5.57 5.59 5.38 5.46 34.8M
2021-02-23 5.37 5.69 5.34 5.57 48.4M
2021-02-22 5.40 5.58 5.24 5.38 45.3M
2021-02-19 5.01 5.40 5.01 5.38 43.1M
2021-02-18 4.95 5.12 4.94 5.00 30.1M
2021-02-10 4.73 4.96 4.71 4.87 24.3M
2021-02-09 4.60 4.80 4.54 4.74 20.3M
2021-02-08 4.62 4.71 4.51 4.63 17.6M
2021-02-05 4.77 4.91 4.61 4.62 22.8M
2021-02-04 4.85 4.86 4.58 4.77 27.6M
2021-02-03 4.94 5.00 4.78 4.84 25.1M
2021-02-02 4.86 5.05 4.73 4.99 38.5M
2021-02-01 4.68 4.92 4.62 4.88 34.7M
2021-01-29 4.99 5.04 4.61 4.71 40.2M
2021-01-28 5.03 5.20 4.90 4.93 41.8M
2021-01-27 5.03 5.38 5.03 5.17 49.8M
2021-01-26 5.33 5.35 5.07 5.09 70.1M
2021-01-25 5.91 6.15 5.63 5.63 87.1M
2021-01-22 5.80 6.78 5.75 6.26 134.3M
2021-01-21 6.08 6.25 5.69 6.25 165.7M
2021-01-20 5.20 5.68 5.20 5.68 57.5M
2021-01-19 5.35 5.58 5.14 5.16 77.2M
2021-01-18 5.05 5.15 4.98 5.07 38.4M
2021-01-15 4.85 5.13 4.80 5.01 45.1M
2021-01-14 4.79 5.25 4.79 5.01 64.1M
2021-01-13 4.80 5.05 4.72 4.83 54.6M
2021-01-12 4.94 5.26 4.85 4.90 78.8M
2021-01-11 4.36 4.81 4.35 4.81 17.7M
2021-01-08 4.38 4.47 4.33 4.37 13.7M
2021-01-07 4.60 4.60 4.37 4.41 19.5M
2021-01-06 4.70 4.73 4.57 4.63 18.9M
2021-01-05 4.63 4.74 4.58 4.70 27.8M
2021-01-04 4.52 4.75 4.52 4.66 29.6M