Chongqing Fuling Zhacai

002507
🏛️ china →
12.81
Last Update: 2025-09-30
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 37.22 37.99 36.80 37.80 7.6M
2021-12-30 37.05 37.44 36.66 37.13 9.5M
2021-12-29 38.79 38.95 36.78 37.20 13.0M
2021-12-28 38.88 39.20 38.02 38.60 13.5M
2021-12-27 37.19 39.66 37.00 38.88 17.6M
2021-12-24 36.35 37.50 35.88 37.20 10.7M
2021-12-23 36.49 36.75 35.90 36.35 6.5M
2021-12-22 36.02 36.70 35.82 36.35 6.3M
2021-12-21 35.10 36.35 35.01 36.22 11.1M
2021-12-20 34.99 35.54 34.91 35.00 5.4M
2021-12-17 36.24 36.28 35.05 35.20 7.1M
2021-12-16 36.22 36.73 34.96 36.28 11.2M
2021-12-15 36.61 36.79 36.00 36.13 9.9M
2021-12-14 36.68 37.47 36.33 36.86 12.6M
2021-12-13 36.29 37.90 36.19 36.93 16.1M
2021-12-10 36.38 36.87 35.88 36.29 11.7M
2021-12-09 37.03 37.60 36.30 36.77 20.1M
2021-12-08 35.04 37.37 34.80 37.02 24.1M
2021-12-07 32.90 35.41 32.67 35.40 23.3M
2021-12-06 32.00 33.49 31.88 32.83 12.1M
2021-12-03 31.45 32.31 31.06 32.27 10.2M
2021-12-02 32.00 32.60 31.40 31.44 11.2M
2021-12-01 32.50 32.85 31.77 32.00 9.2M
2021-11-30 33.10 33.18 32.42 32.50 5.8M
2021-11-29 32.50 33.56 32.16 33.21 8.9M
2021-11-26 33.03 33.27 32.80 33.08 5.1M
2021-11-25 33.40 33.59 32.97 33.02 8.0M
2021-11-24 33.50 33.68 32.92 33.46 12.6M
2021-11-23 33.47 33.86 33.15 33.57 14.1M
2021-11-22 32.19 34.56 31.75 33.94 26.9M
2021-11-19 32.78 33.15 31.45 32.29 25.8M
2021-11-18 33.49 33.84 32.56 32.64 16.1M
2021-11-17 33.91 33.92 32.50 33.40 19.9M
2021-11-16 35.63 35.93 33.90 33.93 33.1M
2021-11-15 34.62 35.44 34.20 35.44 18.7M
2021-11-12 33.60 33.85 32.12 32.22 16.4M
2021-11-11 33.62 33.79 32.66 33.56 11.8M
2021-11-10 33.80 34.16 32.81 33.70 8.3M
2021-11-09 34.19 34.65 33.04 33.96 12.3M
2021-11-08 34.10 34.58 33.65 34.36 9.6M
2021-11-05 35.18 35.90 34.01 34.10 16.9M
2021-11-04 35.90 36.78 35.01 35.19 18.7M
2021-11-03 35.88 36.82 34.60 35.95 24.4M
2021-11-02 33.65 36.12 33.58 35.66 29.2M
2021-11-01 33.20 34.75 32.00 33.70 28.1M
2021-10-29 33.56 35.24 32.92 34.88 23.4M
2021-10-28 32.90 34.32 32.68 33.57 18.4M
2021-10-27 33.34 33.70 32.07 33.26 19.1M
2021-10-26 32.90 35.25 32.64 33.61 28.3M
2021-10-25 31.30 32.82 31.00 32.63 21.8M
2021-10-22 30.04 31.80 30.03 31.10 15.4M
2021-10-21 29.92 30.27 29.79 30.04 5.9M
2021-10-20 30.40 30.77 29.46 30.05 11.6M
2021-10-19 30.17 30.78 29.80 30.48 7.9M
2021-10-18 30.39 30.50 29.50 30.17 9.7M
2021-10-15 32.00 32.28 30.00 30.80 17.3M
2021-10-14 32.50 32.68 31.85 32.45 10.4M
2021-10-13 31.16 32.78 31.01 32.69 18.7M
2021-10-12 31.11 31.46 30.56 31.18 10.8M
2021-10-11 31.14 32.27 30.88 31.49 12.0M
2021-10-08 30.80 31.68 30.50 31.15 11.8M
2021-09-30 31.30 32.25 30.60 30.77 18.1M
2021-09-29 30.85 31.29 30.34 30.87 13.0M
2021-09-28 30.21 31.46 29.88 30.89 14.9M
2021-09-27 29.52 31.77 28.80 30.80 28.6M
2021-09-24 27.60 29.91 27.59 29.52 25.8M
2021-09-23 27.07 27.69 26.96 27.58 6.2M
2021-09-22 26.91 27.60 26.88 27.07 5.3M
2021-09-17 26.46 27.58 26.40 27.48 8.6M
2021-09-16 26.59 27.11 26.41 26.56 6.8M
2021-09-15 26.99 26.99 26.43 26.52 4.7M
2021-09-14 27.49 27.88 26.79 26.89 6.9M
2021-09-13 27.50 27.67 27.01 27.25 6.4M
2021-09-10 27.78 28.05 27.35 27.54 6.7M
2021-09-09 28.00 28.18 27.50 27.75 6.1M
2021-09-08 27.60 28.18 27.57 27.92 7.2M
2021-09-07 27.44 28.00 27.09 27.80 9.5M
2021-09-06 26.70 27.81 26.55 27.42 12.7M
2021-09-03 26.50 27.45 26.25 26.91 10.0M
2021-09-02 26.90 26.95 26.30 26.65 10.2M
2021-09-01 25.93 27.30 25.46 27.02 15.3M
2021-08-31 26.36 26.96 25.50 25.69 14.0M
2021-08-30 27.58 27.59 26.26 26.63 13.9M
2021-08-27 27.94 28.30 27.40 27.58 9.4M
2021-08-26 28.96 28.96 28.01 28.06 8.8M
2021-08-25 28.98 29.38 28.88 28.91 7.1M
2021-08-24 28.95 29.30 28.35 29.23 11.7M
2021-08-23 29.46 29.55 28.50 28.91 11.1M
2021-08-20 29.90 29.90 28.92 29.45 14.1M
2021-08-19 29.50 31.15 29.41 30.20 19.8M
2021-08-18 29.24 29.92 28.82 29.46 10.2M
2021-08-17 30.48 30.60 29.20 29.24 20.8M
2021-08-16 28.55 31.38 28.34 30.70 26.1M
2021-08-13 28.76 28.87 28.25 28.57 8.6M
2021-08-12 29.48 29.85 28.50 28.71 13.8M
2021-08-11 29.53 30.30 29.32 29.55 16.2M
2021-08-10 29.40 29.72 28.81 29.63 17.7M
2021-08-09 27.70 29.69 27.49 29.40 22.2M
2021-08-06 28.30 28.31 27.25 27.79 15.1M
2021-08-05 28.60 29.11 28.25 28.60 12.2M
2021-08-04 30.16 30.16 28.70 29.02 23.2M
2021-08-03 29.26 30.47 28.83 30.30 16.1M
2021-08-02 28.85 29.61 27.80 29.26 25.5M
2021-07-30 29.40 30.47 28.83 30.38 13.9M
2021-07-29 30.49 30.64 29.15 29.51 16.2M
2021-07-28 29.70 30.30 29.56 30.11 10.5M
2021-07-27 31.01 31.46 29.74 29.80 13.4M
2021-07-26 31.81 31.94 30.46 30.68 10.9M
2021-07-23 32.66 32.75 31.64 31.80 10.1M
2021-07-22 32.71 33.08 32.30 32.87 6.9M
2021-07-21 32.80 33.50 32.44 32.71 12.3M
2021-07-20 33.51 33.68 32.67 32.74 10.9M
2021-07-19 33.50 33.57 32.70 33.51 10.1M
2021-07-16 34.41 34.53 33.60 33.67 9.3M
2021-07-15 34.80 34.80 34.11 34.49 5.5M
2021-07-14 34.56 35.22 34.21 34.80 7.8M
2021-07-13 34.11 34.89 33.69 34.80 9.9M
2021-07-12 34.98 35.10 33.78 34.13 13.4M
2021-07-09 35.60 36.20 34.81 34.88 8.3M
2021-07-08 36.69 36.78 35.60 35.72 7.8M
2021-07-07 35.70 36.93 35.40 36.69 6.7M
2021-07-06 36.63 36.71 35.60 35.98 9.4M
2021-07-05 37.15 37.48 36.50 36.86 7.4M
2021-07-02 38.59 38.80 37.35 37.52 9.4M
2021-07-01 37.55 38.85 37.28 38.59 10.2M
2021-06-30 36.98 37.79 36.54 37.66 8.1M
2021-06-29 38.00 38.01 36.80 37.15 9.7M
2021-06-28 36.33 38.11 36.01 37.87 13.9M
2021-06-25 36.10 36.58 35.60 36.31 8.9M
2021-06-24 36.52 36.65 36.00 36.14 6.4M
2021-06-23 37.10 37.15 36.30 36.72 7.7M
2021-06-22 37.00 37.16 36.67 37.10 5.4M
2021-06-21 37.08 37.38 36.46 36.89 6.3M
2021-06-18 37.90 38.32 36.80 37.23 9.6M
2021-06-17 37.80 38.60 37.71 37.90 4.8M
2021-06-16 38.46 38.90 37.71 37.79 5.1M
2021-06-15 38.00 38.56 37.22 38.42 6.6M
2021-06-11 38.93 38.93 38.10 38.33 5.6M
2021-06-10 38.97 39.17 38.58 38.94 6.5M
2021-06-09 38.89 39.29 38.72 38.81 5.1M
2021-06-08 39.66 39.81 38.55 39.09 7.6M
2021-06-07 39.77 40.11 38.90 39.57 8.2M
2021-06-04 40.83 40.83 39.80 39.90 9.8M
2021-06-03 40.57 41.46 40.17 40.71 9.8M
2021-06-02 40.66 41.20 39.94 40.12 8.2M
2021-06-01 40.29 41.14 39.94 40.75 11.2M
2021-05-31 41.25 41.47 40.20 40.59 11.9M
2021-05-28 42.46 42.49 41.12 41.53 8.9M
2021-05-27 41.50 42.40 41.10 42.28 9.8M
2021-05-26 41.50 41.76 41.05 41.44 9.0M
2021-05-25 40.49 42.40 40.47 41.50 16.3M
2021-05-24 39.81 40.50 39.16 40.45 8.4M
2021-05-21 40.60 40.60 39.52 39.95 7.5M
2021-05-20 39.81 40.66 39.44 40.37 8.7M
2021-05-19 39.98 40.35 39.41 40.05 8.7M
2021-05-18 40.32 40.95 39.35 39.94 17.3M
2021-05-17 40.26 43.12 40.26 41.24 32.3M
2021-05-14 39.21 39.39 38.31 39.20 6.9M
2021-05-13 37.40 38.95 37.12 38.61 8.0M
2021-05-12 36.93 37.71 36.62 37.65 6.3M
2021-05-11 36.08 37.23 35.41 36.93 10.7M
2021-05-10 38.50 38.50 35.00 36.22 16.6M
2021-05-07 38.70 39.33 38.30 38.50 7.0M
2021-05-06 40.00 40.07 38.52 38.64 9.6M
2021-04-30 41.13 41.50 39.50 39.95 13.9M
2021-04-29 42.50 43.48 41.28 41.40 18.6M
2021-04-28 40.20 40.30 38.38 40.17 13.2M
2021-04-27 39.61 40.20 39.61 40.19 5.1M
2021-04-26 40.52 40.89 39.71 39.80 9.1M
2021-04-23 39.05 40.33 39.03 40.21 7.9M
2021-04-22 39.30 40.31 38.99 39.15 8.6M
2021-04-21 39.75 39.88 38.68 39.20 7.7M
2021-04-20 39.77 39.97 38.83 39.02 7.0M
2021-04-19 38.23 39.12 37.79 38.95 10.4M
2021-04-16 38.88 39.17 37.61 38.20 8.8M
2021-04-15 39.62 39.83 38.18 38.78 10.8M
2021-04-14 39.40 40.13 39.22 39.49 6.3M
2021-04-13 40.27 40.67 39.20 39.50 7.3M
2021-04-12 40.80 41.10 39.80 40.27 6.4M
2021-04-09 42.20 42.23 39.43 40.83 10.5M
2021-04-08 41.45 42.32 40.65 42.12 5.1M
2021-04-07 43.21 43.25 41.32 41.62 6.7M
2021-04-06 42.21 43.27 42.09 42.97 6.9M
2021-04-02 41.83 42.86 41.57 42.20 7.4M
2021-04-01 41.90 42.30 41.30 41.62 6.8M
2021-03-31 42.34 42.48 41.45 42.01 5.0M
2021-03-30 42.19 42.59 41.85 42.12 6.0M
2021-03-29 43.06 43.17 41.73 42.07 5.8M
2021-03-26 41.73 43.42 41.55 42.62 8.8M
2021-03-25 41.06 41.90 40.77 41.85 5.1M
2021-03-24 41.11 41.95 41.01 41.35 5.2M
2021-03-23 41.85 42.00 40.90 41.48 4.4M
2021-03-22 40.80 41.90 40.60 41.81 5.9M
2021-03-19 41.25 41.65 40.60 41.01 5.3M
2021-03-18 41.25 42.20 41.13 41.75 6.1M
2021-03-17 40.87 41.15 40.00 41.01 7.5M
2021-03-16 40.34 40.98 40.00 40.63 4.5M
2021-03-15 40.83 41.00 39.61 40.09 6.7M
2021-03-12 41.70 41.91 40.72 41.29 5.7M
2021-03-11 40.83 41.80 40.36 41.49 7.8M
2021-03-10 41.00 41.60 40.23 40.85 8.7M
2021-03-09 40.70 41.43 38.90 39.96 15.7M
2021-03-08 42.80 43.18 40.98 41.08 10.7M
2021-03-05 42.70 43.28 41.81 42.72 10.6M
2021-03-04 44.70 44.70 43.00 43.40 9.7M
2021-03-03 44.90 45.40 44.53 45.23 6.5M
2021-03-02 46.15 47.00 44.10 44.86 9.9M
2021-03-01 46.20 47.20 45.39 46.23 9.3M
2021-02-26 45.66 46.10 43.50 44.70 17.0M
2021-02-25 47.00 47.91 46.45 46.83 8.2M
2021-02-24 49.39 50.01 46.39 46.60 16.4M
2021-02-23 49.75 50.87 48.50 49.34 15.3M
2021-02-22 52.89 53.31 49.60 50.65 21.4M
2021-02-19 49.58 54.20 49.58 53.06 25.0M
2021-02-18 51.06 51.58 48.00 49.40 17.1M
2021-02-10 48.72 51.12 47.73 50.69 19.5M
2021-02-09 48.70 49.35 47.10 48.69 13.7M
2021-02-08 48.30 49.80 46.92 48.75 17.7M
2021-02-05 47.80 49.19 47.10 47.65 19.0M
2021-02-04 49.20 49.40 46.45 47.35 13.7M
2021-02-03 51.00 51.46 48.89 48.89 19.3M
2021-02-02 45.85 50.84 45.85 50.84 25.3M
2021-02-01 44.87 46.55 44.80 46.22 6.5M
2021-01-29 45.60 46.90 44.20 44.87 11.8M
2021-01-28 46.12 46.77 45.44 45.60 6.9M
2021-01-27 46.85 47.45 46.20 47.00 6.9M
2021-01-26 48.95 49.15 46.50 46.73 14.0M
2021-01-25 48.70 49.68 46.75 49.16 14.1M
2021-01-22 47.28 49.18 46.72 48.87 12.4M
2021-01-21 47.19 47.65 46.35 47.28 10.2M
2021-01-20 47.14 47.66 46.56 47.00 6.2M
2021-01-19 47.45 48.38 46.30 47.00 9.4M
2021-01-18 47.20 48.30 46.46 47.71 7.4M
2021-01-15 47.93 47.93 45.91 47.02 12.4M
2021-01-14 48.99 49.35 47.69 48.14 9.7M
2021-01-13 49.99 51.00 48.64 48.81 11.3M
2021-01-12 48.50 50.26 48.50 49.85 9.5M
2021-01-11 48.85 49.79 47.99 48.97 11.1M
2021-01-08 48.94 49.49 47.60 48.97 11.7M
2021-01-07 47.80 49.91 47.52 49.33 13.8M
2021-01-06 48.12 49.15 47.24 47.80 11.5M
2021-01-05 47.00 48.78 47.00 48.10 16.3M
2021-01-04 42.45 46.53 42.44 46.53 12.8M