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
2022-12-30 6.32 6.39 6.31 6.36 7.1M
2022-12-29 6.36 6.42 6.28 6.30 8.5M
2022-12-28 6.57 6.57 6.31 6.37 11.1M
2022-12-27 6.76 6.76 6.50 6.56 12.6M
2022-12-26 6.51 6.78 6.48 6.72 8.6M
2022-12-23 6.50 6.55 6.39 6.48 9.6M
2022-12-22 6.65 6.77 6.51 6.55 11.9M
2022-12-21 6.72 6.82 6.50 6.64 14.2M
2022-12-20 6.95 7.06 6.78 6.78 13.9M
2022-12-19 6.83 7.23 6.80 6.97 23.2M
2022-12-16 7.00 7.05 6.78 6.81 14.7M
2022-12-15 6.88 7.12 6.81 7.06 21.0M
2022-12-14 7.12 7.20 6.90 6.91 18.9M
2022-12-13 7.19 7.25 7.02 7.05 18.0M
2022-12-12 7.05 7.42 7.05 7.23 28.1M
2022-12-09 7.02 7.19 7.02 7.02 14.7M
2022-12-08 7.00 7.20 6.98 7.01 11.3M
2022-12-07 7.08 7.15 6.96 7.06 15.9M
2022-12-06 7.09 7.13 6.90 7.08 23.3M
2022-12-05 7.17 7.23 7.02 7.09 26.7M
2022-12-02 7.00 7.28 6.83 7.11 53.1M
2022-12-01 6.76 7.17 6.71 7.07 68.7M
2022-11-30 6.82 6.98 6.66 6.77 76.1M
2022-11-29 6.09 6.68 6.09 6.68 56.6M
2022-11-28 6.10 6.15 6.05 6.07 9.3M
2022-11-25 6.20 6.20 6.10 6.16 6.6M
2022-11-24 6.28 6.29 6.17 6.19 11.2M
2022-11-23 6.41 6.43 6.15 6.25 17.8M
2022-11-22 6.51 6.65 6.37 6.43 21.6M
2022-11-21 6.56 6.74 6.50 6.58 26.5M
2022-11-18 6.66 6.76 6.45 6.49 25.7M
2022-11-17 6.74 7.18 6.54 6.64 43.0M
2022-11-16 6.61 6.77 6.51 6.75 27.2M
2022-11-15 6.32 6.62 6.31 6.61 28.6M
2022-11-14 6.40 6.55 6.34 6.38 22.4M
2022-11-11 6.38 6.40 6.30 6.33 13.1M
2022-11-10 6.30 6.31 6.24 6.28 11.2M
2022-11-09 6.37 6.41 6.29 6.32 9.4M
2022-11-08 6.45 6.45 6.28 6.35 12.5M
2022-11-07 6.48 6.50 6.42 6.45 13.2M
2022-11-04 6.47 6.50 6.39 6.48 15.1M
2022-11-03 6.33 6.49 6.26 6.47 16.0M
2022-11-02 6.24 6.44 6.21 6.34 14.9M
2022-11-01 6.19 6.28 6.13 6.25 16.1M
2022-10-31 6.22 6.27 6.10 6.14 17.2M
2022-10-28 6.47 6.62 6.13 6.16 23.5M
2022-10-27 6.46 6.88 6.41 6.46 33.6M
2022-10-26 6.21 6.36 6.15 6.35 15.7M
2022-10-25 6.15 6.25 6.01 6.19 11.4M
2022-10-24 6.26 6.33 6.08 6.12 10.3M
2022-10-21 6.28 6.31 6.21 6.25 9.2M
2022-10-20 6.15 6.35 6.06 6.29 15.1M
2022-10-19 6.12 6.28 6.12 6.17 10.1M
2022-10-18 6.22 6.24 6.11 6.16 8.8M
2022-10-17 6.05 6.20 6.03 6.18 9.0M
2022-10-14 6.08 6.11 6.02 6.10 11.5M
2022-10-13 6.02 6.09 5.97 6.02 8.7M
2022-10-12 5.83 6.03 5.76 6.03 11.2M
2022-10-11 5.67 5.88 5.63 5.83 8.7M
2022-10-10 5.74 5.81 5.60 5.67 9.6M
2022-09-30 5.92 5.97 5.72 5.74 10.4M
2022-09-29 5.89 6.01 5.83 5.97 12.1M
2022-09-28 6.08 6.09 5.83 5.85 12.5M
2022-09-27 5.88 6.09 5.88 6.08 15.9M
2022-09-26 5.86 5.97 5.80 5.86 12.5M
2022-09-23 6.16 6.16 5.91 5.95 12.9M
2022-09-22 6.11 6.21 6.06 6.16 10.5M
2022-09-21 6.08 6.16 5.96 6.13 12.2M
2022-09-20 6.03 6.15 6.03 6.11 9.4M
2022-09-19 6.05 6.15 5.93 5.99 10.5M
2022-09-16 6.24 6.26 6.04 6.06 12.4M
2022-09-15 6.59 6.59 6.12 6.23 20.0M
2022-09-14 6.54 6.60 6.45 6.52 13.2M
2022-09-13 6.62 6.75 6.59 6.65 11.4M
2022-09-09 6.70 6.75 6.51 6.59 14.3M
2022-09-08 6.75 6.88 6.67 6.71 21.2M
2022-09-07 6.61 6.77 6.58 6.77 18.2M
2022-09-06 6.53 6.66 6.48 6.66 17.4M
2022-09-05 6.65 6.66 6.45 6.51 18.1M
2022-09-02 6.48 6.66 6.44 6.66 16.6M
2022-09-01 6.66 6.69 6.43 6.47 21.4M
2022-08-31 7.07 7.14 6.45 6.57 39.4M
2022-08-30 7.31 7.33 7.07 7.13 17.8M
2022-08-29 7.15 7.43 6.93 7.33 16.0M
2022-08-26 7.53 7.70 7.25 7.30 25.3M
2022-08-25 7.85 7.92 7.33 7.50 32.8M
2022-08-24 8.35 8.37 7.76 7.86 43.8M
2022-08-23 8.11 8.79 8.08 8.38 49.3M
2022-08-22 8.14 8.23 7.80 8.16 37.9M
2022-08-19 8.54 8.54 8.08 8.10 41.0M
2022-08-18 8.31 8.62 8.27 8.52 37.8M
2022-08-17 8.30 8.41 8.18 8.34 31.2M
2022-08-16 8.10 8.47 8.09 8.28 36.9M
2022-08-15 8.00 8.15 7.90 8.14 19.5M
2022-08-12 8.11 8.30 8.03 8.05 28.6M
2022-08-11 8.13 8.35 8.10 8.18 31.3M
2022-08-10 8.18 8.29 8.04 8.09 36.7M
2022-08-09 8.12 8.43 8.06 8.30 42.5M
2022-08-08 8.29 8.35 8.00 8.19 40.7M
2022-08-05 7.96 8.37 7.90 8.27 56.1M
2022-08-04 7.92 8.09 7.74 7.97 52.3M
2022-08-03 7.53 8.24 7.52 7.78 83.7M
2022-08-02 7.83 7.86 7.41 7.49 24.4M
2022-08-01 7.71 8.00 7.53 7.90 22.6M
2022-07-29 7.83 7.86 7.65 7.66 18.3M
2022-07-28 7.68 8.00 7.66 7.83 26.5M
2022-07-27 7.57 7.78 7.54 7.63 13.5M
2022-07-26 7.61 7.70 7.45 7.63 18.8M
2022-07-25 7.84 7.96 7.54 7.56 22.0M
2022-07-22 8.00 8.07 7.73 7.82 23.0M
2022-07-21 8.00 8.12 7.86 7.96 24.6M
2022-07-20 7.98 8.09 7.91 8.02 27.8M
2022-07-19 7.77 8.12 7.66 7.98 32.0M
2022-07-18 7.72 7.92 7.45 7.76 33.5M
2022-07-15 7.90 7.98 7.60 7.68 54.6M
2022-07-14 7.02 7.85 7.02 7.85 60.3M
2022-07-13 7.85 7.90 7.12 7.14 68.8M
2022-07-12 8.32 8.67 7.91 7.91 58.0M
2022-07-11 7.82 8.35 7.60 8.30 48.9M
2022-07-08 8.00 8.13 7.76 7.81 19.4M
2022-07-07 7.71 8.13 7.69 8.03 28.1M
2022-07-06 7.57 7.89 7.57 7.80 27.2M
2022-07-05 7.75 7.83 7.47 7.61 22.2M
2022-07-04 7.82 7.90 7.60 7.76 21.4M
2022-07-01 8.05 8.10 7.82 7.88 39.1M
2022-06-30 7.60 8.38 7.60 8.22 72.3M
2022-06-29 7.96 8.14 7.60 7.62 30.9M
2022-06-28 8.08 8.09 7.82 8.03 38.1M
2022-06-27 8.15 8.43 7.84 8.05 75.0M
2022-06-24 7.39 8.00 7.30 8.00 66.9M
2022-06-23 7.00 7.35 6.97 7.27 25.5M
2022-06-22 6.92 7.15 6.84 7.01 13.8M
2022-06-21 7.12 7.14 6.87 6.96 15.1M
2022-06-20 7.13 7.25 7.10 7.14 11.0M
2022-06-17 7.02 7.23 6.98 7.14 11.1M
2022-06-16 7.11 7.22 7.02 7.05 13.1M
2022-06-15 7.37 7.42 7.11 7.11 20.4M
2022-06-14 6.99 7.53 6.85 7.39 33.6M
2022-06-13 6.81 7.08 6.77 7.04 14.0M
2022-06-10 6.64 6.92 6.60 6.86 9.3M
2022-06-09 6.85 6.87 6.63 6.67 9.4M
2022-06-08 6.98 7.01 6.72 6.86 12.7M
2022-06-07 6.99 7.09 6.92 6.98 13.7M
2022-06-06 6.70 7.03 6.70 6.96 14.6M
2022-06-02 6.61 6.76 6.55 6.73 9.7M
2022-06-01 6.56 6.68 6.52 6.62 10.3M
2022-05-31 6.52 6.58 6.37 6.55 12.8M
2022-05-30 6.38 6.54 6.34 6.49 10.0M
2022-05-27 6.51 6.54 6.29 6.35 10.6M
2022-05-26 6.49 6.59 6.36 6.46 8.6M
2022-05-25 6.37 6.50 6.37 6.47 6.9M
2022-05-24 6.66 6.81 6.39 6.40 15.0M
2022-05-23 6.40 6.72 6.40 6.68 13.3M
2022-05-20 6.47 6.50 6.33 6.43 9.4M
2022-05-19 6.30 6.43 6.23 6.41 9.2M
2022-05-18 6.29 6.44 6.26 6.36 11.3M
2022-05-17 6.19 6.32 6.16 6.27 9.2M
2022-05-16 6.27 6.43 6.20 6.22 12.7M
2022-05-13 6.30 6.31 6.20 6.28 8.3M
2022-05-12 6.23 6.33 6.19 6.27 9.0M
2022-05-11 6.20 6.44 6.18 6.21 13.4M
2022-05-10 5.96 6.25 5.90 6.21 12.5M
2022-05-09 5.98 6.08 5.90 5.99 9.4M
2022-05-06 5.87 6.06 5.85 5.96 10.8M
2022-05-05 5.86 6.07 5.81 5.96 11.9M
2022-04-29 5.69 5.97 5.69 5.91 13.0M
2022-04-28 5.60 5.76 5.55 5.64 13.4M
2022-04-27 5.11 5.72 5.10 5.70 16.8M
2022-04-26 5.50 5.71 5.28 5.37 16.9M
2022-04-25 6.05 6.05 5.50 5.50 20.7M
2022-04-22 6.36 6.36 6.06 6.11 12.4M
2022-04-21 6.57 6.73 6.33 6.34 10.3M
2022-04-20 6.63 6.90 6.59 6.66 13.9M
2022-04-19 6.57 6.67 6.50 6.63 8.0M
2022-04-18 6.43 6.70 6.31 6.54 10.5M
2022-04-15 6.68 6.68 6.33 6.46 10.1M
2022-04-14 6.60 6.77 6.49 6.68 9.9M
2022-04-13 6.65 6.70 6.47 6.54 7.7M
2022-04-12 6.65 6.71 6.40 6.70 9.4M
2022-04-11 6.89 6.89 6.53 6.56 9.1M
2022-04-08 7.00 7.02 6.77 6.86 7.8M
2022-04-07 7.10 7.11 6.93 6.98 8.2M
2022-04-06 7.13 7.25 7.09 7.13 9.1M
2022-04-01 7.22 7.24 7.07 7.14 8.5M
2022-03-31 7.36 7.39 7.20 7.21 8.4M
2022-03-30 7.25 7.43 7.18 7.36 10.9M
2022-03-29 7.31 7.36 7.10 7.19 10.3M
2022-03-28 7.40 7.41 7.09 7.27 13.3M
2022-03-25 7.63 7.65 7.42 7.46 10.2M
2022-03-24 7.66 7.68 7.50 7.58 12.7M
2022-03-23 7.53 7.75 7.43 7.72 17.8M
2022-03-22 7.54 7.55 7.37 7.46 13.0M
2022-03-21 7.46 7.54 7.36 7.52 11.3M
2022-03-18 7.47 7.57 7.40 7.45 11.5M
2022-03-17 7.67 7.74 7.49 7.51 21.1M
2022-03-16 6.97 7.56 6.81 7.56 26.1M
2022-03-15 7.20 7.27 6.87 6.87 18.0M
2022-03-14 7.34 7.38 7.14 7.14 12.9M
2022-03-11 7.33 7.40 7.08 7.35 14.4M
2022-03-10 7.63 7.72 7.44 7.46 17.6M
2022-03-09 7.64 7.75 7.06 7.44 20.0M
2022-03-08 7.70 7.86 7.52 7.57 18.3M
2022-03-07 7.86 7.88 7.63 7.70 12.5M
2022-03-04 8.18 8.29 7.83 7.96 21.2M
2022-03-03 8.42 8.49 8.10 8.17 17.6M
2022-03-02 8.35 8.46 8.21 8.42 17.0M
2022-03-01 8.14 8.56 8.14 8.36 27.2M
2022-02-28 8.12 8.25 8.02 8.14 14.0M
2022-02-25 8.20 8.37 8.08 8.21 21.3M
2022-02-24 8.17 8.37 7.84 8.09 42.3M
2022-02-23 7.39 8.17 7.34 8.17 31.2M
2022-02-22 7.57 7.59 7.38 7.43 9.0M
2022-02-21 7.63 7.70 7.54 7.60 8.5M
2022-02-18 7.47 7.67 7.44 7.65 10.5M
2022-02-17 7.41 7.91 7.37 7.54 18.8M
2022-02-16 7.41 7.50 7.37 7.48 10.5M
2022-02-15 7.43 7.67 7.34 7.45 15.3M
2022-02-14 7.66 7.71 7.36 7.49 12.4M
2022-02-11 7.98 7.99 7.58 7.66 14.9M
2022-02-10 8.18 8.27 8.00 8.05 12.9M
2022-02-09 8.10 8.32 7.95 8.21 13.4M
2022-02-08 7.91 8.08 7.72 8.07 11.5M
2022-02-07 7.88 8.08 7.83 7.92 9.7M
2022-01-28 7.78 7.96 7.47 7.70 12.3M
2022-01-27 8.11 8.23 7.65 7.67 15.5M
2022-01-26 8.20 8.37 7.94 8.09 13.7M
2022-01-25 8.16 8.38 8.06 8.10 18.8M
2022-01-24 7.89 8.26 7.86 8.11 11.7M
2022-01-21 8.00 8.10 7.84 7.88 10.7M
2022-01-20 8.29 8.31 7.90 8.01 17.1M
2022-01-19 8.38 8.52 8.14 8.27 14.5M
2022-01-18 8.75 8.80 8.35 8.43 20.7M
2022-01-17 8.60 8.94 8.34 8.76 20.3M
2022-01-14 8.29 8.83 8.19 8.51 26.8M
2022-01-13 8.37 8.58 8.11 8.28 20.4M
2022-01-12 8.15 8.42 8.13 8.36 24.0M
2022-01-11 8.54 8.58 7.99 8.15 37.3M
2022-01-10 9.00 9.00 8.21 8.45 47.5M
2022-01-07 9.45 9.77 9.12 9.12 22.1M
2022-01-06 9.40 9.68 9.27 9.40 18.3M
2022-01-05 9.76 9.81 9.19 9.51 31.4M
2022-01-04 9.61 10.11 9.40 9.80 43.4M