Anhui Tongguan Copper Foil

301217
🏛️ china →
30.83
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 11.61 11.89 11.55 11.86 3.8M
2023-12-28 11.21 11.65 11.20 11.58 4.2M
2023-12-27 11.21 11.30 11.14 11.24 1.4M
2023-12-26 11.29 11.32 11.19 11.21 1.5M
2023-12-25 11.43 11.47 11.28 11.32 1.2M
2023-12-22 11.55 11.58 11.34 11.41 2.3M
2023-12-21 11.46 11.56 11.26 11.48 2.6M
2023-12-20 11.54 11.62 11.48 11.49 1.7M
2023-12-19 11.52 11.54 11.42 11.49 1.5M
2023-12-18 11.74 11.74 11.45 11.48 2.1M
2023-12-15 11.80 11.87 11.67 11.71 1.5M
2023-12-14 11.86 11.93 11.76 11.77 1.7M
2023-12-13 11.86 11.89 11.76 11.79 1.5M
2023-12-12 11.88 11.92 11.78 11.89 1.9M
2023-12-11 11.71 11.88 11.57 11.85 2.5M
2023-12-08 11.84 11.90 11.67 11.69 2.3M
2023-12-07 11.95 11.97 11.74 11.80 3.1M
2023-12-06 11.96 12.15 11.92 11.98 3.2M
2023-12-05 12.00 12.13 11.87 11.98 3.9M
2023-12-04 12.08 12.17 12.00 12.06 3.4M
2023-12-01 12.03 12.13 11.95 12.10 2.3M
2023-11-30 12.28 12.30 11.94 12.01 2.7M
2023-11-29 12.24 12.38 12.22 12.27 2.3M
2023-11-28 12.15 12.28 12.08 12.27 2.3M
2023-11-27 12.07 12.19 11.99 12.11 2.2M
2023-11-24 12.32 12.32 12.10 12.12 2.8M
2023-11-23 12.12 12.32 12.09 12.30 2.9M
2023-11-22 12.31 12.38 12.15 12.15 2.8M
2023-11-21 12.60 12.70 12.33 12.35 4.2M
2023-11-20 12.51 12.63 12.39 12.54 6.3M
2023-11-17 12.15 12.63 12.15 12.49 8.9M
2023-11-16 12.30 12.32 12.16 12.17 1.8M
2023-11-15 12.31 12.39 12.28 12.31 2.6M
2023-11-14 12.29 12.30 12.17 12.22 2.3M
2023-11-13 12.20 12.36 12.16 12.27 2.0M
2023-11-10 12.20 12.23 12.10 12.15 2.2M
2023-11-09 12.25 12.32 12.14 12.17 2.7M
2023-11-08 12.33 12.38 12.18 12.25 2.6M
2023-11-07 12.29 12.36 12.22 12.30 3.3M
2023-11-06 12.13 12.34 12.09 12.29 2.9M
2023-11-03 11.95 12.12 11.94 12.07 2.2M
2023-11-02 12.06 12.14 11.91 11.92 1.8M
2023-11-01 11.93 12.11 11.93 12.06 1.8M
2023-10-31 11.97 12.12 11.90 11.97 1.9M
2023-10-30 11.73 12.01 11.73 11.97 2.5M
2023-10-27 11.57 11.85 11.53 11.81 3.3M
2023-10-26 11.53 11.64 11.33 11.62 4.2M
2023-10-25 11.70 11.88 11.58 11.59 3.5M
2023-10-24 11.40 11.78 11.32 11.76 3.4M
2023-10-23 11.71 11.73 11.32 11.35 2.8M
2023-10-20 11.77 11.98 11.70 11.74 2.3M
2023-10-19 12.17 12.27 11.78 11.81 5.4M
2023-10-18 12.53 12.53 12.23 12.23 3.1M
2023-10-17 12.60 12.61 12.49 12.52 1.7M
2023-10-16 12.81 12.83 12.54 12.56 3.4M
2023-10-13 12.72 12.79 12.65 12.77 2.9M
2023-10-12 12.59 12.77 12.58 12.76 3.6M
2023-10-11 12.57 12.63 12.41 12.59 2.9M
2023-10-10 12.45 12.64 12.45 12.52 3.0M
2023-10-09 12.40 12.49 12.32 12.40 2.1M
2023-09-28 12.42 12.50 12.39 12.49 2.1M
2023-09-27 12.27 12.47 12.27 12.37 1.9M
2023-09-26 12.37 12.37 12.26 12.28 1.7M
2023-09-25 12.53 12.53 12.29 12.31 2.1M
2023-09-22 12.25 12.51 12.23 12.50 2.3M
2023-09-21 12.30 12.40 12.24 12.30 1.9M
2023-09-20 12.40 12.52 12.32 12.33 1.7M
2023-09-19 12.72 12.73 12.45 12.48 2.7M
2023-09-18 12.66 12.77 12.50 12.69 2.4M
2023-09-15 12.55 12.78 12.45 12.68 3.6M
2023-09-14 12.62 12.63 12.44 12.52 2.0M
2023-09-13 12.81 12.81 12.50 12.59 2.8M
2023-09-12 12.77 12.84 12.65 12.80 2.4M
2023-09-11 12.64 12.81 12.56 12.76 3.3M
2023-09-08 12.55 12.71 12.53 12.64 2.0M
2023-09-07 12.91 12.95 12.58 12.61 4.0M
2023-09-06 12.80 13.01 12.77 12.99 3.5M
2023-09-05 12.83 12.95 12.82 12.89 3.7M
2023-09-04 12.93 13.01 12.75 12.93 5.7M
2023-09-01 12.61 12.73 12.53 12.68 2.6M
2023-08-31 12.53 12.62 12.48 12.56 2.2M
2023-08-30 12.60 12.78 12.53 12.59 3.8M
2023-08-29 12.21 12.60 12.18 12.55 4.3M
2023-08-28 12.90 13.00 12.21 12.23 5.6M
2023-08-25 12.44 12.54 12.20 12.25 3.2M
2023-08-24 12.59 12.72 12.42 12.50 2.4M
2023-08-23 12.69 12.93 12.57 12.59 3.0M
2023-08-22 12.80 12.90 12.50 12.74 4.1M
2023-08-21 12.87 13.07 12.80 12.80 3.0M
2023-08-18 12.80 13.12 12.74 12.94 5.8M
2023-08-17 12.81 13.04 12.70 13.01 2.9M
2023-08-16 12.86 12.97 12.83 12.85 2.5M
2023-08-15 13.05 13.12 12.83 12.93 3.5M
2023-08-14 13.05 13.17 12.89 13.09 4.0M
2023-08-11 13.35 13.44 13.10 13.13 3.9M
2023-08-10 13.31 13.43 13.30 13.40 2.6M
2023-08-09 13.26 13.43 13.21 13.30 3.5M
2023-08-08 13.61 13.65 13.35 13.36 5.4M
2023-08-07 13.54 13.68 13.47 13.58 4.7M
2023-08-04 13.79 13.88 13.60 13.64 9.7M
2023-08-03 14.12 14.16 13.81 13.93 11.9M
2023-08-02 13.88 14.53 13.78 14.35 19.9M
2023-08-01 13.69 13.92 13.61 13.88 6.6M
2023-07-31 13.61 13.83 13.61 13.70 4.6M
2023-07-28 13.54 13.67 13.40 13.61 4.3M
2023-07-27 13.74 13.85 13.51 13.58 5.3M
2023-07-26 13.77 13.82 13.58 13.72 4.1M
2023-07-25 13.77 13.85 13.66 13.75 4.4M
2023-07-24 13.60 13.75 13.55 13.65 3.4M
2023-07-21 13.80 13.92 13.60 13.62 6.1M
2023-07-20 13.99 14.05 13.78 13.84 6.5M
2023-07-19 14.09 14.13 13.90 13.97 6.1M
2023-07-18 14.20 14.20 13.81 14.10 8.5M
2023-07-17 14.10 14.30 14.10 14.24 7.8M
2023-07-14 14.18 14.39 14.10 14.19 10.0M
2023-07-13 14.20 14.33 14.13 14.24 9.3M
2023-07-12 14.49 14.49 14.10 14.15 15.0M
2023-07-11 14.68 14.78 14.32 14.53 14.9M
2023-07-10 15.06 15.24 14.40 14.53 26.5M
2023-07-07 15.39 15.97 15.10 15.10 31.3M
2023-07-06 15.11 15.80 14.68 15.47 33.4M
2023-07-05 14.96 16.20 14.95 15.26 37.4M
2023-07-04 15.28 15.30 14.85 15.12 33.5M
2023-07-03 14.23 16.29 14.12 15.62 46.7M
2023-06-30 13.35 14.79 13.31 14.23 28.1M
2023-06-29 13.59 13.65 13.33 13.43 8.6M
2023-06-28 13.27 13.66 13.17 13.53 11.9M
2023-06-27 13.31 13.43 13.12 13.35 8.5M
2023-06-26 12.90 13.54 12.86 13.43 16.1M
2023-06-21 12.65 13.59 12.63 13.09 16.1M
2023-06-20 12.57 12.66 12.43 12.50 2.7M
2023-06-19 12.69 12.82 12.60 12.62 2.5M
2023-06-16 12.73 12.78 12.66 12.71 2.5M
2023-06-15 12.78 12.80 12.58 12.71 2.9M
2023-06-14 12.70 12.84 12.67 12.77 3.1M
2023-06-13 12.59 12.76 12.57 12.72 2.1M
2023-06-12 12.52 12.69 12.41 12.62 2.6M
2023-06-09 12.58 12.62 12.44 12.53 2.1M
2023-06-08 12.88 12.92 12.56 12.58 3.4M
2023-06-07 12.92 13.00 12.77 12.88 2.8M
2023-06-06 13.25 13.31 12.94 12.96 3.7M
2023-06-05 13.15 13.64 13.05 13.26 6.6M
2023-06-02 13.08 13.17 12.96 13.12 3.3M
2023-06-01 12.80 13.29 12.80 12.99 6.3M
2023-05-31 12.65 12.85 12.62 12.83 2.3M
2023-05-30 12.73 12.80 12.58 12.74 2.4M
2023-05-29 12.73 12.98 12.66 12.80 4.1M
2023-05-26 12.65 12.71 12.50 12.65 2.0M
2023-05-25 12.47 12.75 12.42 12.63 2.8M
2023-05-24 12.48 12.62 12.41 12.48 1.4M
2023-05-23 12.61 12.61 12.49 12.49 1.7M
2023-05-22 12.66 12.67 12.55 12.61 1.5M
2023-05-19 12.61 12.68 12.53 12.66 1.9M
2023-05-18 12.63 12.64 12.54 12.61 2.0M
2023-05-17 12.45 12.63 12.44 12.60 1.9M
2023-05-16 12.67 12.75 12.48 12.54 2.2M
2023-05-15 12.37 12.71 12.35 12.68 3.2M
2023-05-12 12.60 12.64 12.38 12.41 2.4M
2023-05-11 12.54 12.78 12.50 12.64 3.3M
2023-05-10 12.28 12.78 12.18 12.68 5.4M
2023-05-09 12.34 12.41 12.21 12.25 1.9M
2023-05-08 12.17 12.37 12.15 12.35 2.1M
2023-05-05 12.44 12.44 12.10 12.15 3.0M
2023-05-04 12.40 12.49 12.35 12.39 2.0M
2023-04-28 12.30 12.43 12.28 12.42 1.9M
2023-04-27 12.24 12.36 12.00 12.24 3.3M
2023-04-26 12.30 12.44 12.28 12.38 2.0M
2023-04-25 12.49 12.50 12.17 12.29 3.1M
2023-04-24 12.50 12.55 12.40 12.43 2.2M
2023-04-21 12.85 12.87 12.42 12.50 5.0M
2023-04-20 12.96 12.96 12.70 12.83 3.2M
2023-04-19 13.17 13.20 12.90 12.92 4.0M
2023-04-18 13.29 13.30 13.13 13.17 3.1M
2023-04-17 13.16 13.31 13.16 13.27 3.1M
2023-04-14 13.24 13.25 13.10 13.20 3.2M
2023-04-13 13.44 13.47 13.15 13.17 4.8M
2023-04-12 13.40 13.53 13.36 13.47 3.0M
2023-04-11 13.35 13.40 13.23 13.40 2.4M
2023-04-10 13.53 13.59 13.28 13.29 4.3M
2023-04-07 13.57 13.60 13.45 13.52 3.3M
2023-04-06 13.35 13.73 13.26 13.57 6.5M
2023-04-04 13.58 13.60 13.35 13.44 4.5M
2023-04-03 13.57 13.66 13.42 13.62 4.3M
2023-03-31 13.49 13.61 13.44 13.51 4.1M
2023-03-30 13.61 13.62 13.40 13.48 3.8M
2023-03-29 13.81 13.86 13.55 13.61 5.5M
2023-03-28 13.81 13.92 13.62 13.87 6.0M
2023-03-27 13.85 13.94 13.66 13.77 4.8M
2023-03-24 13.91 13.93 13.75 13.85 5.6M
2023-03-23 13.60 13.92 13.58 13.88 7.6M
2023-03-22 13.61 13.70 13.56 13.64 4.4M
2023-03-21 13.43 13.59 13.40 13.59 3.4M
2023-03-20 13.40 13.54 13.26 13.44 3.4M
2023-03-17 13.45 13.58 13.41 13.43 3.5M
2023-03-16 13.65 13.75 13.40 13.40 4.4M
2023-03-15 13.63 13.88 13.63 13.78 4.6M
2023-03-14 13.59 13.69 13.31 13.62 4.5M
2023-03-13 13.58 13.73 13.50 13.67 4.3M
2023-03-10 13.84 13.97 13.66 13.70 6.3M
2023-03-09 13.98 14.09 13.82 13.93 7.6M
2023-03-08 13.46 13.98 13.39 13.98 12.1M
2023-03-07 13.65 13.88 13.45 13.51 6.6M
2023-03-06 13.36 13.85 13.30 13.79 10.4M
2023-03-03 13.20 13.32 13.12 13.32 3.0M
2023-03-02 13.29 13.29 13.17 13.20 2.7M
2023-03-01 13.18 13.27 13.13 13.25 2.8M
2023-02-28 13.13 13.23 13.06 13.19 2.4M
2023-02-27 13.20 13.30 13.08 13.13 3.0M
2023-02-24 13.39 13.43 13.22 13.26 2.8M
2023-02-23 13.42 13.48 13.30 13.40 2.4M
2023-02-22 13.50 13.50 13.40 13.42 2.3M
2023-02-21 13.46 13.62 13.39 13.53 3.3M
2023-02-20 13.28 13.47 13.20 13.47 3.2M
2023-02-17 13.38 13.64 13.29 13.31 3.7M
2023-02-16 13.77 13.80 13.17 13.31 6.8M
2023-02-15 13.78 13.83 13.67 13.77 3.5M
2023-02-14 13.76 13.93 13.71 13.79 4.8M
2023-02-13 13.71 13.73 13.63 13.72 2.8M
2023-02-10 13.82 13.91 13.63 13.70 3.9M
2023-02-09 13.58 13.85 13.51 13.82 4.9M
2023-02-08 13.67 13.72 13.56 13.59 2.9M
2023-02-07 13.70 13.74 13.57 13.67 3.2M
2023-02-06 13.50 13.75 13.45 13.70 4.0M
2023-02-03 13.49 13.62 13.33 13.60 3.7M
2023-02-02 13.66 13.71 13.49 13.49 4.2M
2023-02-01 13.70 13.76 13.56 13.66 5.5M
2023-01-31 13.21 13.53 13.16 13.49 5.1M
2023-01-30 13.39 13.39 13.20 13.21 4.6M
2023-01-20 13.04 13.15 13.02 13.10 3.0M
2023-01-19 12.73 13.08 12.70 13.04 3.5M
2023-01-18 12.83 12.92 12.82 12.85 1.6M
2023-01-17 12.94 12.95 12.76 12.83 2.0M
2023-01-16 12.77 12.89 12.72 12.89 2.7M
2023-01-13 12.75 12.82 12.67 12.72 1.9M
2023-01-12 12.61 12.76 12.61 12.67 1.6M
2023-01-11 12.81 12.86 12.58 12.59 2.5M
2023-01-10 12.87 12.87 12.72 12.81 2.2M
2023-01-09 12.91 13.03 12.80 12.87 3.1M
2023-01-06 12.80 12.90 12.75 12.75 2.8M
2023-01-05 12.65 12.91 12.61 12.81 3.5M
2023-01-04 12.62 12.70 12.57 12.62 2.2M
2023-01-03 12.37 12.64 12.36 12.62 2.6M