Fanli Digital Technology

600228
🏛️ china →
5.75
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 7.10 7.80 7.09 7.80 20.8M
2023-12-28 7.03 7.16 6.75 7.09 16.4M
2023-12-27 7.23 7.24 6.99 7.05 14.8M
2023-12-26 7.48 7.51 7.15 7.19 14.0M
2023-12-25 7.83 7.93 7.46 7.52 15.5M
2023-12-22 8.36 8.50 7.83 7.95 21.5M
2023-12-21 8.25 8.43 8.18 8.42 14.1M
2023-12-20 8.60 8.76 8.32 8.34 17.2M
2023-12-19 8.56 8.78 8.50 8.68 23.9M
2023-12-18 8.60 8.75 8.39 8.45 25.1M
2023-12-15 9.04 9.26 8.72 8.85 29.4M
2023-12-14 8.92 9.43 8.92 9.05 37.5M
2023-12-13 9.10 9.26 8.88 8.88 29.5M
2023-12-12 8.96 9.33 8.90 9.25 43.0M
2023-12-11 9.05 9.13 8.71 9.02 41.3M
2023-12-08 9.86 9.86 9.08 9.24 58.5M
2023-12-07 10.35 10.48 9.74 9.94 72.0M
2023-12-06 9.10 10.45 9.02 10.45 87.8M
2023-12-05 10.49 10.55 9.47 9.50 94.0M
2023-12-04 9.69 9.69 9.69 9.69 3.9M
2023-12-01 8.27 8.81 8.21 8.81 10.0M
2023-11-30 8.20 8.34 7.90 8.01 24.7M
2023-11-29 8.07 8.74 8.00 8.27 23.4M
2023-11-28 8.07 8.14 7.91 8.05 3.9M
2023-11-27 8.01 8.18 7.92 8.03 5.0M
2023-11-24 8.23 8.37 8.08 8.14 5.2M
2023-11-23 8.27 8.35 8.15 8.30 5.9M
2023-11-22 8.30 8.44 8.27 8.29 5.4M
2023-11-21 8.32 8.42 8.32 8.36 6.3M
2023-11-20 8.48 8.48 8.24 8.32 6.8M
2023-11-17 8.19 8.40 8.19 8.32 8.6M
2023-11-16 8.17 8.52 8.07 8.25 10.2M
2023-11-15 8.31 8.31 8.16 8.18 3.5M
2023-11-14 8.20 8.28 8.14 8.25 4.0M
2023-11-13 8.10 8.25 8.10 8.22 5.7M
2023-11-10 8.17 8.21 8.01 8.06 5.2M
2023-11-09 8.31 8.38 8.14 8.17 5.9M
2023-11-08 8.16 8.44 8.16 8.28 9.7M
2023-11-07 8.24 8.27 8.13 8.22 5.6M
2023-11-06 7.90 8.26 7.90 8.21 8.4M
2023-11-03 7.76 7.92 7.70 7.87 5.9M
2023-11-02 7.82 8.03 7.80 7.80 7.9M
2023-11-01 7.71 7.92 7.69 7.82 5.1M
2023-10-31 7.76 7.88 7.61 7.70 5.7M
2023-10-30 7.39 7.78 7.39 7.74 7.8M
2023-10-27 7.47 7.51 7.32 7.45 4.6M
2023-10-26 7.50 7.60 7.42 7.53 4.1M
2023-10-25 7.44 7.72 7.42 7.62 5.3M
2023-10-24 7.15 7.52 7.12 7.48 7.3M
2023-10-23 7.26 7.34 7.07 7.11 4.2M
2023-10-20 7.46 7.58 7.32 7.35 4.6M
2023-10-19 7.45 7.63 7.44 7.49 4.6M
2023-10-18 7.68 7.71 7.42 7.49 4.6M
2023-10-17 7.58 7.78 7.56 7.67 4.5M
2023-10-16 7.72 7.77 7.53 7.58 5.1M
2023-10-13 7.87 7.90 7.69 7.72 4.7M
2023-10-12 8.15 8.15 7.87 7.90 6.3M
2023-10-11 8.09 8.22 7.92 8.06 5.5M
2023-10-10 8.10 8.17 8.01 8.02 4.3M
2023-10-09 8.18 8.19 7.97 8.00 4.5M
2023-09-28 8.08 8.24 8.05 8.18 6.1M
2023-09-27 8.05 8.17 7.97 8.08 5.1M
2023-09-26 7.92 8.14 7.90 8.05 6.9M
2023-09-25 8.07 8.08 7.82 7.94 6.8M
2023-09-22 7.63 8.04 7.63 8.03 7.6M
2023-09-21 7.76 7.80 7.66 7.66 4.5M
2023-09-20 7.80 7.85 7.67 7.71 4.3M
2023-09-19 8.02 8.03 7.70 7.75 6.5M
2023-09-18 7.93 8.08 7.82 7.99 5.8M
2023-09-15 7.92 7.99 7.86 7.95 4.1M
2023-09-14 8.07 8.07 7.80 7.87 5.7M
2023-09-13 8.28 8.28 7.97 8.06 5.9M
2023-09-12 8.39 8.40 8.23 8.24 3.3M
2023-09-11 8.34 8.46 8.25 8.38 4.8M
2023-09-08 8.50 8.54 8.28 8.29 5.1M
2023-09-07 8.64 8.76 8.47 8.50 5.8M
2023-09-06 8.64 8.69 8.47 8.66 6.4M
2023-09-05 8.71 8.80 8.61 8.64 5.7M
2023-09-04 8.56 8.74 8.52 8.73 7.6M
2023-09-01 8.61 8.72 8.53 8.57 5.1M
2023-08-31 8.80 8.80 8.50 8.58 7.2M
2023-08-30 8.53 8.73 8.46 8.65 8.9M
2023-08-29 8.07 8.49 8.07 8.47 10.5M
2023-08-28 8.33 8.41 8.08 8.12 7.8M
2023-08-25 8.24 8.25 7.95 7.99 9.5M
2023-08-24 8.22 8.42 8.16 8.28 8.8M
2023-08-23 8.35 8.37 8.15 8.16 6.9M
2023-08-22 8.22 8.39 8.18 8.39 11.7M
2023-08-21 8.24 8.42 8.13 8.16 8.4M
2023-08-18 8.45 8.60 8.19 8.21 8.9M
2023-08-17 8.21 8.53 8.20 8.43 9.5M
2023-08-16 8.60 8.77 8.19 8.34 17.3M
2023-08-15 9.35 9.35 8.43 8.51 20.7M
2023-08-14 9.10 9.25 9.02 9.22 7.5M
2023-08-11 9.41 9.49 9.19 9.21 4.8M
2023-08-10 9.58 9.58 9.38 9.41 4.4M
2023-08-09 9.73 9.80 9.47 9.48 6.5M
2023-08-08 9.70 9.86 9.63 9.74 6.3M
2023-08-07 9.58 9.86 9.50 9.75 11.8M
2023-08-04 9.42 9.64 9.38 9.58 9.5M
2023-08-03 9.40 9.47 9.30 9.38 3.6M
2023-08-02 9.43 9.49 9.32 9.40 3.8M
2023-08-01 9.59 9.59 9.38 9.43 4.9M
2023-07-31 9.15 9.57 9.13 9.54 9.6M
2023-07-28 9.19 9.27 9.12 9.21 3.7M
2023-07-27 9.27 9.38 9.18 9.20 4.5M
2023-07-26 9.50 9.51 9.27 9.33 5.9M
2023-07-25 9.43 9.60 9.37 9.52 8.1M
2023-07-24 9.16 9.48 9.08 9.41 8.3M
2023-07-21 9.52 9.74 9.23 9.27 12.4M
2023-07-20 9.44 9.75 9.38 9.41 12.3M
2023-07-19 9.34 9.51 9.34 9.45 6.3M
2023-07-18 9.56 9.56 9.30 9.31 6.5M
2023-07-17 9.62 9.67 9.41 9.47 9.4M
2023-07-14 9.68 9.88 9.68 9.77 9.5M
2023-07-13 9.38 9.76 9.38 9.74 13.6M
2023-07-12 9.58 9.71 9.43 9.44 10.7M
2023-07-11 9.58 9.92 9.50 9.66 9.6M
2023-07-10 9.60 9.67 9.54 9.59 4.8M
2023-07-07 9.62 9.74 9.38 9.59 10.6M
2023-07-06 9.71 9.83 9.61 9.65 8.4M
2023-07-05 9.83 9.90 9.65 9.66 10.4M
2023-07-04 9.85 9.94 9.74 9.82 11.5M
2023-07-03 10.05 10.09 9.79 9.94 12.2M
2023-06-30 10.04 10.16 9.95 10.06 8.1M
2023-06-29 9.98 10.16 9.96 10.04 8.3M
2023-06-28 10.12 10.16 9.64 10.01 13.7M
2023-06-27 9.99 10.24 9.97 10.22 10.7M
2023-06-26 10.44 10.61 9.92 10.00 21.8M
2023-06-21 11.58 11.65 10.62 10.62 30.9M
2023-06-20 11.71 11.88 11.48 11.60 15.5M
2023-06-19 11.90 12.11 11.71 11.75 22.5M
2023-06-16 11.69 12.21 11.50 12.11 26.5M
2023-06-15 12.25 12.47 11.83 11.86 19.7M
2023-06-14 12.08 12.48 11.94 12.32 24.8M
2023-06-13 11.71 12.29 11.40 12.10 22.9M
2023-06-12 12.40 12.52 11.80 11.88 22.4M
2023-06-09 12.15 12.33 11.79 12.28 19.1M
2023-06-08 12.53 12.57 12.00 12.15 19.0M
2023-06-07 12.60 13.10 12.43 12.69 20.8M
2023-06-06 13.15 13.43 12.73 12.80 27.5M
2023-06-05 12.60 13.50 12.31 13.40 41.5M
2023-06-02 12.37 13.31 12.15 12.90 41.6M
2023-06-01 11.60 13.00 11.50 12.42 37.1M
2023-05-31 12.15 12.32 11.80 11.90 27.0M
2023-05-30 11.60 12.20 11.35 12.13 32.4M
2023-05-29 11.55 12.10 11.12 11.77 34.1M
2023-05-26 11.03 11.75 10.96 11.62 34.4M
2023-05-25 11.63 11.82 10.80 11.25 36.3M
2023-05-24 11.59 12.20 11.40 12.00 42.1M
2023-05-23 11.18 11.68 11.00 11.45 23.1M
2023-05-22 11.60 11.62 10.95 11.25 21.2M
2023-05-19 11.66 11.85 11.22 11.60 26.4M
2023-05-18 11.40 11.74 11.09 11.60 28.9M
2023-05-17 10.85 11.88 10.85 11.44 30.7M
2023-05-16 12.02 12.04 11.03 11.10 29.9M
2023-05-15 12.50 13.00 11.68 11.93 39.3M
2023-05-12 13.20 14.03 12.63 12.70 35.2M
2023-05-11 13.19 13.87 12.49 13.54 49.0M
2023-05-10 13.47 13.95 13.11 13.11 52.4M
2023-05-09 15.93 16.70 14.06 14.57 87.3M
2023-05-08 15.60 15.62 14.95 15.62 36.5M
2023-05-05 15.49 15.87 13.96 14.20 92.0M
2023-05-04 14.20 14.49 13.91 14.49 26.5M
2023-04-28 11.81 13.17 11.73 13.17 35.6M
2023-04-27 13.20 13.20 11.97 11.97 31.2M
2023-04-26 13.63 14.03 12.75 13.30 41.7M
2023-04-25 12.79 13.63 12.50 13.63 45.7M
2023-04-24 10.94 12.68 10.80 12.39 41.6M
2023-04-21 12.53 12.80 11.55 11.55 23.8M
2023-04-20 12.27 12.99 11.85 12.83 37.1M
2023-04-19 12.30 12.90 12.00 12.61 30.6M
2023-04-18 12.89 13.09 12.02 12.46 33.6M
2023-04-17 14.08 14.15 13.16 13.16 36.4M
2023-04-14 14.25 14.66 13.29 14.62 45.9M
2023-04-13 13.13 14.64 13.13 13.89 60.8M
2023-04-12 12.30 13.31 12.20 13.31 40.1M
2023-04-11 12.30 12.65 11.98 12.10 21.6M
2023-04-10 12.52 13.12 12.21 12.30 20.9M
2023-04-07 12.50 13.19 11.95 12.80 32.6M
2023-04-06 13.70 14.36 12.99 12.99 30.5M
2023-04-04 13.81 14.50 13.81 14.43 26.9M
2023-04-03 12.70 14.06 12.22 13.75 36.2M
2023-03-31 12.20 13.03 11.88 12.78 26.7M
2023-03-30 12.65 12.69 11.95 11.99 32.3M
2023-03-29 12.50 13.34 12.39 12.91 31.6M
2023-03-28 13.87 15.00 12.82 13.34 60.9M
2023-03-27 13.64 13.64 12.65 13.64 43.8M
2023-03-24 11.21 12.40 10.88 12.40 47.7M
2023-03-23 11.01 11.75 10.81 11.27 47.8M
2023-03-22 11.61 11.75 10.95 11.27 60.8M
2023-03-21 10.40 11.74 10.21 11.74 74.3M
2023-03-20 9.80 11.00 9.80 10.67 56.8M
2023-03-17 9.14 10.02 8.91 10.00 72.1M
2023-03-16 9.88 9.98 9.03 9.11 58.9M
2023-03-15 9.80 9.80 9.21 9.80 64.3M
2023-03-14 8.91 8.91 8.91 8.91 1.9M
2023-03-13 7.37 8.10 7.37 8.10 8.0M
2023-03-10 7.45 7.53 7.35 7.36 1.8M
2023-03-09 7.43 7.54 7.40 7.50 2.2M
2023-03-08 7.30 7.45 7.30 7.39 3.1M
2023-03-07 7.46 7.54 7.32 7.34 1.8M
2023-03-06 7.52 7.54 7.45 7.47 1.2M
2023-03-03 7.55 7.57 7.41 7.52 1.6M
2023-03-02 7.56 7.59 7.45 7.57 1.9M
2023-03-01 7.60 7.60 7.48 7.52 2.0M
2023-02-28 7.51 7.64 7.44 7.60 1.8M
2023-02-27 7.61 7.66 7.47 7.60 4.3M
2023-02-24 7.61 7.92 7.56 7.76 3.7M
2023-02-23 7.72 7.77 7.57 7.60 2.0M
2023-02-22 7.72 7.78 7.65 7.77 1.5M
2023-02-21 7.76 7.82 7.69 7.74 2.0M
2023-02-20 7.74 7.80 7.70 7.76 2.2M
2023-02-17 7.75 7.79 7.65 7.72 2.1M
2023-02-16 7.91 7.97 7.71 7.80 3.4M
2023-02-15 7.90 7.94 7.79 7.90 1.7M
2023-02-14 7.96 8.03 7.81 7.95 5.1M
2023-02-13 7.74 8.17 7.73 8.02 5.4M
2023-02-10 7.78 7.82 7.70 7.72 1.7M
2023-02-09 7.72 7.78 7.63 7.78 1.6M
2023-02-08 7.79 7.81 7.68 7.68 1.6M
2023-02-07 7.88 7.95 7.71 7.80 2.1M
2023-02-06 7.59 7.88 7.59 7.81 5.1M
2023-02-03 7.52 7.68 7.52 7.59 2.1M
2023-02-02 7.52 7.59 7.41 7.57 1.9M
2023-02-01 7.41 7.53 7.36 7.50 1.8M
2023-01-31 7.39 7.45 7.32 7.42 1.3M
2023-01-30 7.35 7.42 7.31 7.39 2.0M
2023-01-20 7.19 7.30 7.15 7.27 1.1M
2023-01-19 7.13 7.22 7.13 7.19 1.2M
2023-01-18 7.09 7.23 7.06 7.15 1.3M
2023-01-17 7.10 7.15 7.04 7.10 1.3M
2023-01-16 7.13 7.20 7.09 7.14 1.1M
2023-01-13 7.07 7.16 7.07 7.14 0.6M
2023-01-12 7.14 7.14 7.03 7.14 1.2M
2023-01-11 7.14 7.23 7.08 7.14 1.0M
2023-01-10 7.21 7.22 7.08 7.16 1.0M
2023-01-09 7.20 7.38 7.18 7.18 1.7M
2023-01-06 7.30 7.31 7.15 7.28 1.7M
2023-01-05 7.40 7.44 7.31 7.33 1.6M
2023-01-04 7.25 7.41 7.25 7.37 2.2M
2023-01-03 7.23 7.28 7.19 7.26 1.7M