Chongqing Fenghwa

600615
🏛️ china →
13.36
Last Update: 2025-09-30
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:30 13.39 13.48 13.35 13.48 288.2K
09:35 13.46 13.46 13.36 13.39 119.3K
09:40 13.39 13.40 13.33 13.36 71.7K
09:45 13.34 13.39 13.33 13.38 91.0K
09:50 13.38 13.38 13.34 13.34 54.3K
09:55 13.35 13.37 13.34 13.35 43.5K
10:00 13.35 13.35 13.29 13.30 103.0K
10:05 13.29 13.30 13.29 13.29 66.7K
10:10 13.29 13.30 13.26 13.27 209.6K
10:15 13.27 13.28 13.26 13.28 65.1K
10:20 13.29 13.39 13.29 13.37 210.2K
10:25 13.37 13.38 13.35 13.35 79.9K
10:30 13.35 13.41 13.34 13.41 173.8K
10:35 13.40 13.46 13.38 13.45 116.7K
10:40 13.45 13.46 13.40 13.42 99.6K
10:45 13.43 13.45 13.42 13.45 62.8K
10:50 13.46 13.46 13.44 13.45 81.7K
10:55 13.46 13.46 13.42 13.44 47.0K
11:00 13.44 13.56 13.43 13.53 390.4K
11:05 13.52 13.52 13.45 13.48 111.5K
11:10 13.48 13.48 13.46 13.48 13.6K
11:15 13.47 13.48 13.46 13.48 28.5K
11:20 13.47 13.48 13.45 13.45 18.8K
11:25 13.47 13.47 13.44 13.44 12.8K
13:00 13.44 13.45 13.39 13.40 34.2K
13:05 13.41 13.41 13.37 13.39 49.3K
13:10 13.40 13.41 13.40 13.40 11.2K
13:15 13.41 13.41 13.39 13.40 9.6K
13:20 13.39 13.40 13.38 13.38 41.8K
13:25 13.39 13.39 13.36 13.37 44.2K
13:30 13.37 13.38 13.33 13.33 63.0K
13:35 13.33 13.36 13.33 13.34 26.5K
13:40 13.36 13.40 13.35 13.39 23.8K
13:45 13.40 13.41 13.39 13.39 35.7K
13:50 13.40 13.41 13.39 13.41 11.7K
13:55 13.41 13.43 13.40 13.43 27.7K
14:00 13.43 13.44 13.42 13.44 32.6K
14:05 13.44 13.44 13.40 13.41 75.8K
14:10 13.40 13.41 13.39 13.39 15.9K
14:15 13.40 13.42 13.40 13.42 61.0K
14:20 13.42 13.43 13.40 13.42 38.4K
14:25 13.42 13.43 13.40 13.41 40.3K
14:30 13.41 13.42 13.40 13.42 23.0K
14:35 13.41 13.42 13.41 13.41 52.0K
14:40 13.42 13.43 13.41 13.41 50.5K
14:45 13.41 13.43 13.41 13.42 116.6K
14:50 13.41 13.41 13.36 13.36 360.2K
14:55 13.35 13.37 13.34 13.36 116.7K
Date Open Price High Price Low Price Close Price Volume
2025-09-30 13.35 13.56 13.25 13.36 3.9M
2025-09-29 13.40 13.48 13.23 13.33 3.2M
2025-09-26 13.60 13.68 13.37 13.41 3.8M
2025-09-25 13.50 13.79 13.50 13.56 4.7M
2025-09-24 13.24 13.55 13.16 13.54 5.0M
2025-09-23 13.32 13.34 12.88 13.18 5.1M
2025-09-22 13.51 13.59 13.27 13.31 6.5M
2025-09-19 13.60 13.96 13.25 13.64 8.4M
2025-09-18 13.70 13.70 13.32 13.45 8.6M
2025-09-17 13.93 14.15 13.68 13.69 10.2M
2025-09-16 13.55 14.24 13.31 13.86 16.0M
2025-09-15 13.00 13.73 12.99 13.56 19.7M
2025-09-12 12.81 13.14 12.65 12.84 13.7M
2025-09-11 12.90 13.12 12.31 12.85 24.8M
2025-09-10 12.29 13.45 12.20 13.13 28.1M
2025-09-09 12.43 12.45 12.16 12.23 3.9M
2025-09-08 12.47 12.54 12.28 12.43 4.4M
2025-09-05 12.28 12.42 12.13 12.38 3.9M
2025-09-04 12.33 12.55 12.08 12.27 4.5M
2025-09-03 12.81 12.87 12.23 12.30 6.0M
2025-09-02 12.65 12.86 12.36 12.73 6.5M
2025-09-01 12.78 12.86 12.61 12.67 5.1M
2025-08-29 12.78 12.99 12.70 12.78 6.5M
2025-08-28 12.97 13.26 12.38 12.75 10.4M
2025-08-27 13.34 13.34 12.87 12.88 8.9M
2025-08-26 13.50 13.54 13.16 13.30 10.3M
2025-08-25 13.93 14.51 13.48 13.55 14.5M
2025-08-22 14.66 14.66 13.58 13.62 14.2M
2025-08-21 14.60 15.12 14.22 14.40 14.0M
2025-08-20 13.64 14.80 13.58 14.62 18.8M
2025-08-19 13.30 13.75 13.12 13.64 10.5M
2025-08-18 12.96 13.88 12.95 13.40 14.5M
2025-08-15 12.37 12.86 12.37 12.76 5.0M
2025-08-14 12.88 12.88 12.51 12.53 4.8M
2025-08-13 12.88 12.93 12.74 12.86 3.4M
2025-08-12 12.82 12.95 12.70 12.87 3.8M
2025-08-11 13.10 13.10 12.83 12.85 5.3M
2025-08-08 12.95 13.13 12.73 13.07 5.1M
2025-08-07 12.80 13.14 12.73 12.88 6.1M
2025-08-06 12.58 12.84 12.47 12.83 7.4M
2025-08-05 12.63 12.72 12.50 12.54 3.7M
2025-08-04 12.35 12.66 12.32 12.58 5.3M
2025-08-01 12.73 12.73 12.27 12.38 8.0M
2025-07-31 12.59 13.12 12.54 12.74 8.7M
2025-07-30 12.68 12.79 12.46 12.70 5.5M
2025-07-29 12.94 12.94 12.44 12.73 7.4M
2025-07-28 12.62 12.97 12.56 12.95 6.7M
2025-07-25 12.60 12.72 12.46 12.63 6.7M
2025-07-24 12.54 12.84 12.40 12.57 9.2M
2025-07-23 12.29 12.75 12.10 12.52 10.9M
2025-07-22 12.25 12.47 12.13 12.28 9.1M
2025-07-21 11.76 12.95 11.73 12.25 13.8M
2025-07-18 11.87 11.89 11.72 11.77 4.1M
2025-07-17 11.72 11.87 11.59 11.82 4.7M
2025-07-16 11.51 11.79 11.48 11.73 6.7M
2025-07-15 11.52 11.57 11.28 11.41 4.0M
2025-07-14 11.49 11.58 11.33 11.57 5.1M
2025-07-11 11.42 11.52 11.27 11.44 5.2M
2025-07-10 11.43 11.45 11.22 11.35 2.4M
2025-07-09 11.45 11.46 11.27 11.43 3.3M
2025-07-08 11.17 11.48 11.09 11.38 4.0M
2025-07-07 11.10 11.18 10.98 11.15 2.3M
2025-07-04 11.21 11.23 11.04 11.05 2.8M
2025-07-03 11.24 11.24 11.14 11.21 2.1M
2025-07-02 11.30 11.30 11.13 11.19 2.9M
2025-07-01 11.15 11.36 11.07 11.22 5.3M
2025-06-30 11.12 11.20 11.03 11.16 4.2M
2025-06-27 10.98 11.13 10.96 11.03 4.3M
2025-06-26 10.91 11.07 10.90 10.92 2.5M
2025-06-25 10.98 11.04 10.85 11.00 3.9M
2025-06-24 10.66 10.95 10.60 10.90 3.6M
2025-06-23 10.32 10.76 10.24 10.66 4.4M
2025-06-20 10.39 10.52 10.28 10.30 3.7M
2025-06-19 10.71 10.71 10.36 10.39 3.6M
2025-06-18 10.79 10.80 10.56 10.66 2.9M
2025-06-17 11.00 11.00 10.70 10.78 3.2M
2025-06-16 10.85 10.96 10.80 10.92 3.9M
2025-06-13 11.13 11.13 10.83 10.88 4.5M
2025-06-12 11.12 11.14 10.99 11.11 2.9M
2025-06-11 11.03 11.24 11.02 11.12 3.6M
2025-06-10 11.20 11.24 10.88 11.04 3.9M
2025-06-09 11.18 11.23 11.13 11.19 2.9M
2025-06-06 11.20 11.30 11.02 11.18 4.0M
2025-06-05 11.25 11.28 11.09 11.12 3.5M
2025-06-04 11.20 11.50 11.19 11.25 4.6M
2025-06-03 11.08 11.25 11.00 11.19 3.8M
2025-05-30 11.47 11.49 11.07 11.08 6.2M
2025-05-29 11.29 11.78 11.29 11.40 8.5M
2025-05-28 11.19 11.44 11.07 11.24 6.9M
2025-05-27 11.10 11.22 10.88 11.10 5.3M
2025-05-26 11.03 11.09 10.86 11.03 6.0M
2025-05-23 11.19 11.80 11.00 11.01 12.5M
2025-05-22 11.11 11.25 11.02 11.07 4.7M
2025-05-21 11.20 11.21 11.02 11.17 4.7M
2025-05-20 11.05 11.30 10.85 11.23 9.3M
2025-05-19 11.07 11.11 10.82 11.05 6.5M
2025-05-16 10.70 11.55 10.70 11.01 10.3M
2025-05-15 10.65 11.00 10.58 10.90 6.9M
2025-05-14 10.79 10.85 10.60 10.68 6.0M
2025-05-13 10.85 11.03 10.77 10.79 9.0M
2025-05-12 10.61 11.08 10.51 10.85 14.7M
2025-05-09 10.49 10.53 10.32 10.42 4.8M
2025-05-08 12.36 12.59 12.25 12.55 6.3M
2025-05-07 12.28 12.51 12.17 12.36 8.1M
2025-05-06 11.78 12.22 11.72 12.19 9.0M
2025-04-30 11.82 11.82 11.60 11.72 7.1M
2025-04-29 11.77 11.94 11.55 11.71 11.0M
2025-04-28 12.39 12.76 11.63 11.63 22.3M
2025-04-25 14.50 14.97 12.92 12.92 29.2M
2025-04-24 14.36 14.36 13.77 14.36 31.7M
2025-04-23 12.34 13.05 12.22 13.05 5.8M
2025-04-22 11.92 12.00 11.80 11.86 1.4M
2025-04-21 11.66 12.16 11.66 11.86 2.5M
2025-04-18 11.56 11.82 11.42 11.74 2.3M
2025-04-17 11.39 11.67 11.37 11.48 1.5M
2025-04-16 11.69 11.73 11.25 11.47 2.1M
2025-04-15 11.62 11.72 11.47 11.72 1.7M
2025-04-14 11.40 11.62 11.39 11.60 2.4M
2025-04-11 11.16 11.46 11.12 11.31 2.5M
2025-04-10 11.15 11.34 11.11 11.20 3.3M
2025-04-09 10.99 11.15 10.00 11.03 4.9M
2025-04-08 10.68 11.35 10.55 11.10 5.2M
2025-04-07 11.01 11.37 11.01 11.01 3.8M
2025-04-03 12.27 12.37 12.05 12.23 2.0M
2025-04-02 12.41 12.54 12.30 12.32 2.2M
2025-04-01 12.38 12.54 12.27 12.41 2.6M
2025-03-31 12.24 12.48 12.07 12.39 3.5M
2025-03-28 12.19 12.31 12.04 12.15 3.1M
2025-03-27 12.55 12.55 12.12 12.23 3.8M
2025-03-26 12.29 12.64 12.24 12.55 3.4M
2025-03-25 12.26 12.39 12.00 12.31 3.5M
2025-03-24 12.50 12.68 11.95 12.30 5.1M
2025-03-21 13.08 13.13 12.48 12.49 7.1M
2025-03-20 13.46 13.59 13.18 13.21 6.1M
2025-03-19 13.00 13.46 12.85 13.46 8.2M
2025-03-18 13.13 13.15 12.88 13.05 5.1M
2025-03-17 13.23 13.60 13.08 13.09 6.8M
2025-03-14 13.48 13.74 13.05 13.21 9.2M
2025-03-13 13.00 14.06 12.97 13.48 14.4M
2025-03-12 12.86 13.50 12.86 13.02 7.9M
2025-03-11 12.65 12.95 12.52 12.87 5.8M
2025-03-10 12.58 12.78 12.51 12.77 4.7M
2025-03-07 12.76 12.91 12.58 12.58 5.6M
2025-03-06 12.85 12.88 12.60 12.80 6.7M
2025-03-05 13.18 13.18 12.63 12.80 7.9M
2025-03-04 12.69 13.58 12.69 13.19 12.1M
2025-03-03 12.84 13.64 12.70 13.01 15.4M
2025-02-28 12.19 13.24 11.95 12.77 12.4M
2025-02-27 12.51 12.58 11.83 12.22 6.0M
2025-02-26 12.20 12.66 12.20 12.45 6.2M
2025-02-25 12.32 12.56 12.19 12.22 5.2M
2025-02-24 12.27 12.66 12.27 12.54 8.3M
2025-02-21 12.36 12.40 12.12 12.23 6.1M
2025-02-20 12.13 12.50 12.13 12.44 6.0M
2025-02-19 11.80 12.38 11.80 12.31 7.3M
2025-02-18 11.88 12.20 11.74 11.87 4.2M
2025-02-17 11.82 12.01 11.79 11.95 4.4M
2025-02-14 12.12 12.21 11.80 11.82 6.2M
2025-02-13 12.40 12.50 12.12 12.24 6.8M
2025-02-12 12.10 12.65 11.86 12.45 10.2M
2025-02-11 12.20 12.20 11.95 12.06 3.6M
2025-02-10 12.12 12.19 11.96 12.19 4.8M
2025-02-07 11.96 12.16 11.90 12.07 5.1M
2025-02-06 11.75 11.94 11.75 11.94 4.6M
2025-02-05 11.96 11.96 11.72 11.86 2.8M
2025-01-27 11.98 12.09 11.77 11.81 3.0M
2025-01-24 11.84 12.07 11.70 11.99 5.3M
2025-01-23 12.58 12.61 12.14 12.16 6.7M
2025-01-22 12.18 12.60 11.99 12.40 8.5M
2025-01-21 12.17 12.25 11.94 12.24 5.4M
2025-01-20 12.44 12.53 12.07 12.16 6.0M
2025-01-17 12.05 12.38 11.83 12.33 8.3M
2025-01-16 11.93 12.35 11.87 12.15 8.4M
2025-01-15 12.22 12.28 11.86 11.93 8.7M
2025-01-14 12.09 12.97 11.96 12.41 15.4M
2025-01-13 10.83 12.06 10.73 12.06 5.0M
2025-01-10 10.71 11.50 10.65 10.96 5.1M
2025-01-09 10.73 10.85 10.58 10.73 1.8M
2025-01-08 10.86 10.88 10.38 10.74 2.2M
2025-01-07 10.38 10.80 10.37 10.80 3.1M
2025-01-06 10.50 10.64 10.13 10.43 2.1M
2025-01-03 10.89 10.98 10.48 10.52 2.7M
2025-01-02 11.03 11.30 10.80 10.89 2.5M