Beijing Jiaxun Feihong Electrical

300213
🏛️ china →
9.44
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 9.39 9.68 8.67 8.87 177.7M
2021-12-30 7.08 8.38 7.04 8.38 70.8M
2021-12-29 6.98 7.12 6.95 6.98 12.2M
2021-12-28 6.94 7.23 6.89 7.04 19.5M
2021-12-27 7.08 7.10 6.80 6.88 16.4M
2021-12-24 7.26 7.34 7.03 7.06 18.4M
2021-12-23 7.40 7.45 7.19 7.22 22.2M
2021-12-22 7.22 7.53 7.14 7.46 31.6M
2021-12-21 7.16 7.33 7.16 7.26 21.9M
2021-12-20 7.29 7.47 7.13 7.19 31.2M
2021-12-17 7.22 7.52 7.21 7.32 37.3M
2021-12-16 7.18 7.48 7.11 7.32 41.9M
2021-12-15 6.99 7.37 6.97 7.19 33.1M
2021-12-14 7.10 7.11 6.97 7.01 26.6M
2021-12-13 6.70 7.12 6.65 7.12 38.5M
2021-12-10 6.57 6.78 6.53 6.64 14.5M
2021-12-09 6.61 6.70 6.53 6.60 12.7M
2021-12-08 6.53 6.67 6.47 6.64 10.7M
2021-12-07 6.64 6.64 6.44 6.51 11.6M
2021-12-06 6.76 6.79 6.57 6.58 14.8M
2021-12-03 6.80 6.91 6.77 6.79 10.4M
2021-12-02 7.00 7.00 6.76 6.80 15.2M
2021-12-01 6.86 7.02 6.82 6.97 14.6M
2021-11-30 6.86 6.99 6.82 6.88 18.7M
2021-11-29 6.76 6.90 6.71 6.82 26.8M
2021-11-26 7.03 7.37 6.96 6.97 35.8M
2021-11-25 7.11 7.13 6.88 6.97 28.7M
2021-11-24 7.07 7.18 6.92 7.07 36.6M
2021-11-23 6.72 7.16 6.67 7.04 43.5M
2021-11-22 6.68 6.86 6.61 6.77 28.1M
2021-11-19 6.70 6.87 6.65 6.69 33.5M
2021-11-18 6.98 7.17 6.72 6.78 52.4M
2021-11-17 6.90 7.78 6.90 6.97 79.7M
2021-11-16 6.34 6.61 6.33 6.48 18.7M
2021-11-15 6.35 6.37 6.20 6.33 7.7M
2021-11-12 6.18 6.34 6.16 6.30 10.4M
2021-11-11 6.15 6.23 6.12 6.17 8.0M
2021-11-10 5.96 6.22 5.96 6.18 11.6M
2021-11-09 5.91 5.99 5.90 5.99 6.1M
2021-11-08 5.87 5.98 5.82 5.92 6.3M
2021-11-05 5.75 5.91 5.75 5.88 7.3M
2021-11-04 5.71 5.80 5.71 5.79 4.3M
2021-11-03 5.69 5.76 5.67 5.75 3.9M
2021-11-02 5.79 5.82 5.60 5.67 5.7M
2021-11-01 5.73 5.80 5.70 5.79 3.7M
2021-10-29 5.68 5.77 5.58 5.76 4.1M
2021-10-28 5.73 5.78 5.57 5.68 5.3M
2021-10-27 6.03 6.04 5.71 5.76 8.4M
2021-10-26 5.99 6.05 5.96 6.03 3.4M
2021-10-25 5.99 6.03 5.95 6.00 3.2M
2021-10-22 6.00 6.07 6.00 6.00 3.5M
2021-10-21 6.04 6.08 6.01 6.01 4.2M
2021-10-20 6.13 6.16 6.03 6.04 5.9M
2021-10-19 6.20 6.20 6.13 6.14 3.8M
2021-10-18 6.14 6.21 6.07 6.20 5.1M
2021-10-15 6.24 6.31 6.17 6.17 4.4M
2021-10-14 6.15 6.23 6.14 6.21 3.8M
2021-10-13 6.17 6.21 6.08 6.19 4.6M
2021-10-12 6.24 6.27 6.10 6.17 6.6M
2021-10-11 6.29 6.34 6.25 6.26 5.6M
2021-10-08 6.13 6.38 6.12 6.35 9.1M
2021-09-30 6.00 6.10 5.99 6.07 4.5M
2021-09-29 6.08 6.11 5.97 5.97 7.2M
2021-09-28 6.10 6.15 6.06 6.12 5.8M
2021-09-27 6.32 6.35 6.03 6.09 11.1M
2021-09-24 6.51 6.51 6.29 6.29 9.4M
2021-09-23 6.40 6.54 6.40 6.51 9.8M
2021-09-22 6.36 6.43 6.29 6.39 8.4M
2021-09-17 6.56 6.68 6.33 6.43 13.9M
2021-09-16 6.75 6.80 6.54 6.57 15.2M
2021-09-15 6.60 6.75 6.53 6.74 15.9M
2021-09-14 6.68 6.88 6.59 6.62 19.6M
2021-09-13 6.62 6.68 6.53 6.65 10.9M
2021-09-10 6.67 6.69 6.52 6.64 15.4M
2021-09-09 6.69 6.72 6.58 6.66 14.9M
2021-09-08 6.60 6.68 6.57 6.68 17.3M
2021-09-07 6.67 6.77 6.60 6.63 22.7M
2021-09-06 6.65 6.86 6.50 6.71 34.6M
2021-09-03 6.86 7.30 6.54 6.56 58.3M
2021-09-02 6.24 6.26 6.16 6.24 9.9M
2021-09-01 6.20 6.33 6.14 6.20 12.7M
2021-08-31 6.31 6.34 6.13 6.20 11.0M
2021-08-30 6.40 6.50 6.27 6.31 13.4M
2021-08-27 6.50 6.52 6.29 6.37 12.5M
2021-08-26 6.60 6.64 6.43 6.44 13.5M
2021-08-25 6.61 6.71 6.59 6.64 11.8M
2021-08-24 6.72 6.74 6.58 6.64 15.8M
2021-08-23 6.38 6.77 6.32 6.75 23.9M
2021-08-20 6.44 6.50 6.30 6.46 12.1M
2021-08-19 6.36 6.53 6.33 6.43 13.0M
2021-08-18 6.34 6.41 6.27 6.41 13.5M
2021-08-17 6.63 6.63 6.27 6.30 16.5M
2021-08-16 6.66 6.72 6.57 6.62 9.4M
2021-08-13 6.75 6.79 6.58 6.66 15.5M
2021-08-12 6.75 6.88 6.68 6.80 16.3M
2021-08-11 6.72 6.75 6.64 6.72 11.5M
2021-08-10 6.63 6.81 6.57 6.73 14.6M
2021-08-09 6.69 6.71 6.57 6.61 9.6M
2021-08-06 6.65 6.79 6.59 6.69 14.2M
2021-08-05 6.61 6.71 6.53 6.66 14.1M
2021-08-04 6.58 6.72 6.57 6.63 13.6M
2021-08-03 6.63 6.79 6.56 6.61 25.4M
2021-08-02 6.35 6.63 6.32 6.62 22.3M
2021-07-30 6.21 6.46 6.18 6.39 14.8M
2021-07-29 6.03 6.30 6.03 6.24 13.6M
2021-07-28 6.28 6.30 5.90 6.00 15.4M
2021-07-27 6.17 6.37 6.11 6.20 13.2M
2021-07-26 6.32 6.36 6.08 6.16 13.1M
2021-07-23 6.45 6.50 6.31 6.36 10.8M
2021-07-22 6.53 6.55 6.44 6.48 11.3M
2021-07-21 6.60 6.64 6.49 6.53 12.2M
2021-07-20 6.40 6.56 6.36 6.55 12.0M
2021-07-19 6.42 6.48 6.28 6.47 9.6M
2021-07-16 6.25 6.44 6.25 6.44 11.3M
2021-07-15 6.38 6.44 6.20 6.26 12.5M
2021-07-14 6.54 6.62 6.41 6.41 15.2M
2021-07-13 6.50 6.57 6.39 6.56 17.0M
2021-07-12 6.43 6.59 6.41 6.56 22.3M
2021-07-09 6.55 6.56 6.33 6.41 18.0M
2021-07-08 6.70 6.79 6.48 6.48 26.7M
2021-07-07 6.54 6.93 6.53 6.78 41.2M
2021-07-06 6.22 7.40 6.15 6.80 62.2M
2021-07-05 6.03 6.21 6.03 6.21 8.6M
2021-07-02 6.03 6.07 5.97 6.03 7.8M
2021-07-01 6.30 6.34 6.01 6.03 14.1M
2021-06-30 6.32 6.43 6.25 6.34 17.0M
2021-06-29 6.21 6.87 6.18 6.38 29.0M
2021-06-28 6.05 6.27 6.01 6.23 14.7M
2021-06-25 6.01 6.09 5.90 6.08 10.9M
2021-06-24 6.11 6.13 6.02 6.04 9.5M
2021-06-23 6.29 6.30 6.10 6.14 12.2M
2021-06-22 6.34 6.42 6.23 6.26 12.1M
2021-06-21 6.16 6.38 6.12 6.37 19.1M
2021-06-18 6.04 6.21 6.00 6.16 12.3M
2021-06-17 6.13 6.18 5.98 6.07 12.1M
2021-06-16 6.03 6.28 6.00 6.16 13.9M
2021-06-15 6.25 6.30 6.05 6.11 11.4M
2021-06-11 6.14 6.16 6.03 6.07 14.2M
2021-06-10 5.92 6.23 5.91 6.18 18.9M
2021-06-09 6.04 6.05 5.92 5.96 11.4M
2021-06-08 5.81 6.09 5.81 6.08 17.6M
2021-06-07 5.73 6.03 5.72 5.90 13.7M
2021-06-04 5.65 5.77 5.62 5.74 6.5M
2021-06-03 5.62 5.75 5.62 5.64 5.7M
2021-06-02 5.78 5.79 5.62 5.62 7.4M
2021-06-01 5.71 5.79 5.69 5.76 6.5M
2021-05-31 5.68 5.80 5.68 5.77 8.2M
2021-05-28 5.90 5.90 5.70 5.75 17.7M
2021-05-27 5.55 5.93 5.52 5.87 20.2M
2021-05-26 5.56 5.62 5.53 5.57 5.3M
2021-05-25 5.50 5.56 5.47 5.55 5.1M
2021-05-24 5.43 5.51 5.43 5.49 4.3M
2021-05-21 5.40 5.46 5.40 5.42 3.2M
2021-05-20 5.43 5.44 5.40 5.42 3.4M
2021-05-19 5.49 5.49 5.40 5.43 4.5M
2021-05-18 5.50 5.52 5.44 5.50 4.0M
2021-05-17 5.61 5.61 5.49 5.50 5.0M
2021-05-14 5.55 5.63 5.52 5.61 5.6M
2021-05-13 5.48 5.62 5.47 5.53 5.2M
2021-05-12 5.45 5.54 5.43 5.52 4.6M
2021-05-11 5.37 5.48 5.37 5.48 4.4M
2021-05-10 5.49 5.49 5.39 5.41 5.5M
2021-05-07 5.52 5.52 5.46 5.47 3.0M
2021-05-06 5.46 5.52 5.46 5.49 2.9M
2021-04-30 5.51 5.56 5.42 5.48 6.4M
2021-04-29 5.50 5.56 5.46 5.50 6.3M
2021-04-28 5.90 5.90 5.41 5.53 28.2M
2021-04-27 6.09 6.13 6.00 6.04 6.5M
2021-04-26 6.19 6.23 6.11 6.11 8.6M
2021-04-23 6.22 6.22 6.10 6.19 6.9M
2021-04-22 6.10 6.25 6.07 6.22 7.1M
2021-04-21 6.16 6.16 6.07 6.09 4.8M
2021-04-20 6.26 6.27 6.15 6.16 6.4M
2021-04-19 6.21 6.28 6.16 6.26 6.9M
2021-04-16 6.07 6.22 6.05 6.20 6.9M
2021-04-15 6.04 6.08 6.00 6.07 4.0M
2021-04-14 6.00 6.08 5.97 6.04 5.0M
2021-04-13 6.08 6.08 5.98 6.00 4.9M
2021-04-12 6.16 6.20 6.05 6.06 7.0M
2021-04-09 6.20 6.23 6.15 6.20 5.1M
2021-04-08 6.29 6.32 6.19 6.20 8.7M
2021-04-07 6.34 6.36 6.25 6.32 5.6M
2021-04-06 6.26 6.36 6.24 6.33 7.3M
2021-04-02 6.20 6.29 6.17 6.26 6.3M
2021-04-01 6.18 6.20 6.12 6.19 3.8M
2021-03-31 6.16 6.21 6.14 6.18 3.6M
2021-03-30 6.25 6.27 6.16 6.17 6.0M
2021-03-29 6.31 6.37 6.25 6.26 5.3M
2021-03-26 6.29 6.34 6.24 6.32 6.5M
2021-03-25 6.30 6.34 6.20 6.29 7.0M
2021-03-24 6.27 6.35 6.24 6.32 6.1M
2021-03-23 6.37 6.39 6.26 6.29 6.7M
2021-03-22 6.27 6.38 6.21 6.37 10.4M
2021-03-19 6.20 6.25 6.14 6.19 5.6M
2021-03-18 6.28 6.29 6.21 6.22 5.8M
2021-03-17 6.23 6.32 6.22 6.31 6.8M
2021-03-16 6.12 6.25 6.12 6.25 6.8M
2021-03-15 6.18 6.19 6.07 6.11 5.1M
2021-03-12 6.24 6.25 6.11 6.18 7.1M
2021-03-11 6.15 6.27 6.03 6.25 7.8M
2021-03-10 6.49 6.53 6.12 6.16 11.7M
2021-03-09 6.49 6.54 6.23 6.37 13.7M
2021-03-08 6.59 6.64 6.41 6.43 11.8M
2021-03-05 6.36 6.56 6.33 6.55 12.1M
2021-03-04 6.45 6.49 6.34 6.36 10.7M
2021-03-03 6.49 6.55 6.38 6.50 12.9M
2021-03-02 6.65 6.74 6.43 6.50 15.9M
2021-03-01 6.43 6.62 6.43 6.58 14.0M
2021-02-26 6.33 6.53 6.26 6.44 9.7M
2021-02-25 6.53 6.55 6.34 6.36 9.8M
2021-02-24 6.59 6.73 6.44 6.53 15.1M
2021-02-23 6.43 6.52 6.34 6.46 11.4M
2021-02-22 6.41 6.64 6.40 6.44 14.1M
2021-02-19 6.19 6.41 6.16 6.41 10.8M
2021-02-18 6.01 6.26 6.01 6.15 12.3M
2021-02-10 6.02 6.04 5.94 5.96 6.2M
2021-02-09 5.95 6.00 5.86 5.98 6.2M
2021-02-08 5.96 6.06 5.82 5.90 7.4M
2021-02-05 6.18 6.20 5.90 5.99 11.3M
2021-02-04 6.31 6.35 6.07 6.11 8.6M
2021-02-03 6.40 6.56 6.38 6.40 10.9M
2021-02-02 6.29 6.39 6.20 6.38 7.4M
2021-02-01 6.23 6.34 6.21 6.26 4.7M
2021-01-29 6.51 6.55 6.17 6.24 10.7M
2021-01-28 6.57 6.63 6.48 6.51 7.7M
2021-01-27 6.55 6.65 6.52 6.61 5.7M
2021-01-26 6.68 6.77 6.58 6.60 8.6M
2021-01-25 6.69 6.85 6.50 6.77 18.8M
2021-01-22 6.91 6.94 6.66 6.71 14.2M
2021-01-21 6.94 7.00 6.83 6.91 12.3M
2021-01-20 7.04 7.04 6.91 6.95 10.2M
2021-01-19 7.06 7.22 7.03 7.06 15.3M
2021-01-18 6.96 7.04 6.90 7.00 11.6M
2021-01-15 6.94 7.07 6.91 6.99 10.0M
2021-01-14 6.90 7.13 6.85 7.04 17.8M
2021-01-13 6.81 6.97 6.76 6.88 13.6M
2021-01-12 6.70 6.93 6.64 6.86 11.1M
2021-01-11 6.79 7.08 6.66 6.70 11.0M
2021-01-08 6.63 6.92 6.56 6.79 12.0M
2021-01-07 6.92 6.99 6.61 6.64 15.7M
2021-01-06 7.14 7.18 6.93 6.99 10.4M
2021-01-05 7.11 7.25 7.08 7.15 12.9M
2021-01-04 7.14 7.22 7.03 7.17 13.4M