Feitian Technologies Co Ltd

300386
🏛️ china →
17.99
Last Update: 2025-09-29
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 17.23 18.97 16.92 18.29 36.3M
2021-12-30 16.85 17.68 16.58 17.17 29.3M
2021-12-29 17.55 18.17 17.05 17.90 28.2M
2021-12-28 16.99 19.77 16.69 18.13 41.2M
2021-12-27 16.79 17.39 15.91 17.05 25.3M
2021-12-24 16.12 17.17 16.06 16.60 32.1M
2021-12-23 15.29 17.68 15.10 16.33 36.0M
2021-12-22 15.12 15.41 14.80 15.24 11.5M
2021-12-21 14.40 15.15 14.40 15.00 11.1M
2021-12-20 14.80 14.93 14.35 14.38 7.8M
2021-12-17 14.90 15.44 14.70 14.99 11.4M
2021-12-16 15.15 15.25 14.83 14.96 8.4M
2021-12-15 15.39 15.45 14.97 15.04 13.2M
2021-12-14 14.66 15.50 14.55 15.19 17.2M
2021-12-13 14.33 14.84 14.31 14.77 6.4M
2021-12-10 14.59 14.70 14.30 14.31 5.5M
2021-12-09 14.63 14.93 14.62 14.62 5.5M
2021-12-08 14.50 14.85 14.40 14.71 5.5M
2021-12-07 14.47 14.83 14.12 14.58 6.6M
2021-12-06 14.57 14.68 14.36 14.37 5.1M
2021-12-03 14.78 14.96 14.60 14.61 5.5M
2021-12-02 15.05 15.06 14.60 14.62 7.9M
2021-12-01 14.98 15.39 14.91 15.17 10.5M
2021-11-30 14.68 15.43 14.68 15.11 15.4M
2021-11-29 14.83 15.17 14.62 14.69 15.5M
2021-11-26 14.18 16.31 13.96 15.31 27.3M
2021-11-25 14.31 14.67 14.11 14.13 6.5M
2021-11-24 14.19 14.65 14.06 14.30 8.0M
2021-11-23 14.10 14.23 13.92 14.22 7.0M
2021-11-22 14.05 14.20 13.94 14.10 5.1M
2021-11-19 14.23 14.35 14.01 14.12 6.1M
2021-11-18 14.37 14.90 14.12 14.12 11.1M
2021-11-17 15.41 15.85 14.51 14.67 19.8M
2021-11-16 14.15 14.90 13.90 14.81 14.6M
2021-11-15 13.74 14.42 13.68 14.15 7.6M
2021-11-12 13.66 13.85 13.59 13.78 4.0M
2021-11-11 13.60 13.84 13.55 13.62 5.1M
2021-11-10 13.85 14.23 13.55 13.72 7.5M
2021-11-09 13.28 13.72 13.26 13.48 4.9M
2021-11-08 13.39 13.39 13.15 13.32 3.5M
2021-11-05 13.08 13.57 13.00 13.40 6.2M
2021-11-04 13.09 13.18 12.99 13.07 2.7M
2021-11-03 12.81 13.07 12.81 13.05 1.8M
2021-11-02 13.20 13.20 12.68 12.80 2.3M
2021-11-01 12.90 13.08 12.77 13.01 2.4M
2021-10-29 12.55 12.89 12.51 12.87 2.4M
2021-10-28 12.77 12.77 12.55 12.55 2.0M
2021-10-27 13.03 13.10 12.60 12.62 3.1M
2021-10-26 13.15 13.26 13.01 13.01 2.3M
2021-10-25 13.08 13.26 13.01 13.16 2.1M
2021-10-22 13.22 13.40 13.11 13.16 3.3M
2021-10-21 13.38 13.63 13.23 13.38 6.0M
2021-10-20 13.20 14.95 13.14 13.73 11.7M
2021-10-19 12.87 13.07 12.87 12.94 1.7M
2021-10-18 13.12 13.19 12.81 12.87 3.1M
2021-10-15 13.32 13.47 13.05 13.12 5.4M
2021-10-14 13.69 13.77 13.60 13.64 1.5M
2021-10-13 13.50 13.78 13.47 13.77 2.2M
2021-10-12 13.86 13.86 13.48 13.57 2.5M
2021-10-11 13.60 14.00 13.58 13.89 3.1M
2021-10-08 13.55 13.75 13.55 13.64 2.1M
2021-09-30 13.43 13.53 13.37 13.47 1.4M
2021-09-29 13.37 13.49 13.26 13.31 2.7M
2021-09-28 13.49 13.54 13.25 13.47 1.9M
2021-09-27 14.00 14.10 13.37 13.43 5.6M
2021-09-24 14.07 14.28 13.87 13.94 3.3M
2021-09-23 14.00 14.23 14.00 14.13 2.9M
2021-09-22 13.98 14.00 13.82 13.93 2.2M
2021-09-17 14.01 14.20 13.91 14.08 3.1M
2021-09-16 14.42 14.58 14.05 14.05 4.8M
2021-09-15 14.75 14.89 14.41 14.44 5.6M
2021-09-14 14.71 15.20 14.70 14.85 6.8M
2021-09-13 14.74 14.94 14.61 14.77 4.0M
2021-09-10 14.77 15.06 14.60 14.77 6.9M
2021-09-09 15.01 15.06 14.72 14.87 5.3M
2021-09-08 14.88 15.28 14.85 15.10 6.8M
2021-09-07 14.60 15.53 14.57 15.12 10.6M
2021-09-06 14.50 14.84 14.36 14.68 5.4M
2021-09-03 15.39 15.55 14.70 14.70 9.7M
2021-09-02 14.37 15.14 14.27 14.88 10.3M
2021-09-01 14.21 14.88 14.03 14.55 8.6M
2021-08-31 13.90 14.59 13.68 14.53 7.5M
2021-08-30 14.13 14.33 13.83 13.94 3.3M
2021-08-27 14.19 14.19 13.80 13.96 3.7M
2021-08-26 14.38 14.42 14.14 14.14 3.9M
2021-08-25 14.63 14.69 14.32 14.35 4.0M
2021-08-24 14.64 14.87 14.52 14.67 5.1M
2021-08-23 14.36 14.73 14.27 14.60 4.7M
2021-08-20 14.67 14.74 14.16 14.43 5.4M
2021-08-19 14.75 15.15 14.40 14.42 7.9M
2021-08-18 14.33 15.30 14.01 14.90 14.0M
2021-08-17 14.32 14.81 14.27 14.36 8.4M
2021-08-16 14.39 14.63 14.16 14.32 4.0M
2021-08-13 14.47 14.49 14.21 14.42 5.5M
2021-08-12 14.22 14.76 14.19 14.54 7.7M
2021-08-11 14.22 14.28 14.03 14.22 3.6M
2021-08-10 14.18 14.37 14.06 14.23 4.7M
2021-08-09 13.80 14.18 13.75 14.12 4.2M
2021-08-06 13.80 13.91 13.60 13.80 3.9M
2021-08-05 14.24 14.24 13.58 13.80 5.8M
2021-08-04 14.40 14.40 14.07 14.30 4.0M
2021-08-03 14.20 14.50 14.02 14.31 5.1M
2021-08-02 13.83 14.25 13.60 14.24 5.2M
2021-07-30 13.58 13.96 13.41 13.83 5.0M
2021-07-29 13.81 13.85 13.54 13.58 3.8M
2021-07-28 14.28 14.28 13.30 13.48 5.3M
2021-07-27 14.36 14.58 14.22 14.30 6.1M
2021-07-26 14.35 14.38 13.73 14.17 5.3M
2021-07-23 14.86 14.90 14.18 14.34 8.2M
2021-07-22 14.98 15.10 14.82 14.86 4.8M
2021-07-21 14.88 15.34 14.82 15.00 6.4M
2021-07-20 14.99 15.09 14.73 14.98 4.5M
2021-07-19 14.82 15.17 14.55 15.08 6.6M
2021-07-16 14.92 15.17 14.72 14.84 8.3M
2021-07-15 16.30 16.36 14.80 14.94 18.8M
2021-07-14 17.68 17.99 17.34 17.36 9.1M
2021-07-13 18.17 18.65 17.52 17.70 14.5M
2021-07-12 16.86 17.94 16.86 17.78 14.4M
2021-07-09 16.90 17.23 16.69 16.83 5.6M
2021-07-08 16.79 17.20 16.62 17.04 7.9M
2021-07-07 16.74 17.03 16.45 16.79 4.1M
2021-07-06 16.81 17.03 16.59 16.86 4.1M
2021-07-05 16.43 16.85 16.43 16.80 3.8M
2021-07-02 16.42 16.86 16.27 16.44 4.1M
2021-07-01 17.34 17.35 16.47 16.53 6.3M
2021-06-30 17.12 17.58 16.96 17.23 6.1M
2021-06-29 17.13 17.67 17.02 17.14 6.7M
2021-06-28 16.85 17.15 16.66 16.98 4.3M
2021-06-25 16.98 17.07 16.62 16.89 5.5M
2021-06-24 17.71 17.71 16.88 16.89 8.3M
2021-06-23 17.60 17.84 17.40 17.64 7.3M
2021-06-22 18.31 18.76 17.82 17.84 11.2M
2021-06-21 17.90 18.77 17.70 18.46 13.0M
2021-06-18 18.30 18.88 18.07 18.13 13.3M
2021-06-17 17.90 18.45 17.81 18.40 11.8M
2021-06-16 17.61 19.01 17.41 18.18 14.3M
2021-06-15 17.31 18.50 17.28 17.93 14.2M
2021-06-11 17.62 18.10 17.18 17.36 13.9M
2021-06-10 17.09 17.75 16.96 17.62 13.6M
2021-06-09 17.17 17.35 16.76 16.98 6.6M
2021-06-08 16.95 17.54 16.94 17.23 10.5M
2021-06-07 16.32 16.95 16.31 16.88 7.3M
2021-06-04 16.44 16.56 16.20 16.27 4.2M
2021-06-03 16.35 16.96 16.34 16.52 5.4M
2021-06-02 17.01 17.06 16.31 16.34 6.3M
2021-06-01 16.80 17.20 16.66 16.98 5.8M
2021-05-31 16.68 16.93 16.55 16.84 4.1M
2021-05-28 17.02 17.02 16.53 16.68 5.5M
2021-05-27 16.72 17.09 16.68 17.01 5.9M
2021-05-26 16.82 17.13 16.69 16.80 6.4M
2021-05-25 16.53 16.80 16.24 16.72 5.6M
2021-05-24 16.46 16.79 16.12 16.56 4.8M
2021-05-21 16.25 16.81 16.24 16.39 6.2M
2021-05-20 16.40 16.53 16.15 16.24 5.1M
2021-05-19 16.92 17.09 16.54 16.57 5.5M
2021-05-18 16.97 17.18 16.70 17.01 4.9M
2021-05-17 17.18 17.29 16.69 16.97 5.7M
2021-05-14 17.18 17.45 16.94 17.31 6.1M
2021-05-13 17.36 17.70 17.00 17.14 6.8M
2021-05-12 17.00 17.65 16.92 17.48 7.0M
2021-05-11 17.80 18.30 17.36 17.40 11.7M
2021-05-10 17.10 17.70 17.01 17.56 10.6M
2021-05-07 16.30 17.15 16.12 16.89 12.1M
2021-05-06 16.19 16.56 16.05 16.28 6.8M
2021-04-30 16.46 16.60 15.83 16.00 8.7M
2021-04-29 16.62 16.95 16.33 16.36 8.4M
2021-04-28 19.00 19.00 15.89 16.62 21.2M
2021-04-27 19.34 19.77 19.27 19.68 7.5M
2021-04-26 19.28 19.73 19.23 19.35 6.2M
2021-04-23 19.80 19.80 19.30 19.32 8.4M
2021-04-22 19.61 20.28 19.32 20.00 12.2M
2021-04-21 19.35 20.20 19.26 19.61 10.1M
2021-04-20 20.10 20.32 19.51 19.51 15.5M
2021-04-19 20.20 20.58 19.84 20.36 17.9M
2021-04-16 19.73 21.18 18.63 20.79 24.6M
2021-04-15 19.90 21.07 19.83 20.15 16.1M
2021-04-14 20.35 20.35 19.70 20.04 10.4M
2021-04-13 19.18 20.34 18.83 20.27 16.9M
2021-04-12 19.23 20.20 19.23 19.42 14.9M
2021-04-09 19.45 19.75 19.10 19.23 7.6M
2021-04-08 19.80 19.85 19.23 19.45 9.1M
2021-04-07 19.93 19.96 19.41 19.80 9.8M
2021-04-06 20.01 20.80 19.78 20.01 10.9M
2021-04-02 20.63 20.90 19.93 20.18 13.7M
2021-04-01 20.19 20.38 19.71 19.87 11.3M
2021-03-31 19.82 21.38 19.80 20.35 18.3M
2021-03-30 20.56 20.96 19.67 19.90 20.2M
2021-03-29 20.81 21.83 20.63 20.73 19.0M
2021-03-26 20.50 21.50 20.36 20.75 21.8M
2021-03-25 19.55 22.15 19.18 20.78 31.3M
2021-03-24 18.65 19.97 18.61 19.60 20.4M
2021-03-23 17.38 19.89 17.11 19.15 22.5M
2021-03-22 17.19 17.35 17.03 17.30 3.4M
2021-03-19 16.88 17.48 16.87 17.10 4.3M
2021-03-18 17.28 17.40 17.00 17.18 3.3M
2021-03-17 17.10 17.54 17.10 17.23 6.1M
2021-03-16 16.68 17.50 16.45 17.47 8.9M
2021-03-15 16.98 17.09 16.37 16.57 4.8M
2021-03-12 17.32 17.40 16.72 16.77 5.7M
2021-03-11 17.06 17.53 16.85 17.30 5.2M
2021-03-10 17.74 17.81 16.92 16.98 4.8M
2021-03-09 17.79 18.00 16.80 17.27 7.4M
2021-03-08 18.91 18.93 17.79 17.80 11.2M
2021-03-05 18.94 19.29 18.80 18.94 6.9M
2021-03-04 18.94 19.49 18.61 19.04 11.9M
2021-03-03 19.05 19.27 18.69 19.08 11.1M
2021-03-02 19.16 19.63 18.51 19.39 16.7M
2021-03-01 18.86 19.27 18.50 18.82 14.3M
2021-02-26 18.29 19.20 18.10 18.66 15.9M
2021-02-25 18.00 18.78 17.68 18.60 15.9M
2021-02-24 17.15 18.35 17.05 18.01 14.7M
2021-02-23 17.18 17.79 17.09 17.16 8.3M
2021-02-22 17.90 18.85 17.64 17.64 15.0M
2021-02-19 17.45 17.96 17.13 17.87 12.6M
2021-02-18 16.70 18.48 16.48 17.99 17.9M
2021-02-10 15.76 16.16 15.60 15.90 7.2M
2021-02-09 16.52 16.88 15.76 16.08 10.7M
2021-02-08 14.90 15.49 14.82 15.21 4.2M
2021-02-05 15.31 15.65 14.87 14.90 3.9M
2021-02-04 15.75 15.78 14.70 15.16 5.6M
2021-02-03 16.22 16.23 15.66 15.68 4.7M
2021-02-02 16.33 16.64 16.08 16.23 3.4M
2021-02-01 16.24 16.54 16.12 16.40 3.7M
2021-01-29 16.67 16.77 16.05 16.30 5.5M
2021-01-28 16.62 17.25 16.45 16.47 5.1M
2021-01-27 17.43 17.70 16.80 16.90 6.3M
2021-01-26 17.16 17.95 17.05 17.49 5.2M
2021-01-25 18.30 18.46 17.41 17.42 7.2M
2021-01-22 18.23 18.32 17.51 17.80 6.2M
2021-01-21 18.14 18.57 18.11 18.20 6.3M
2021-01-20 18.28 18.30 17.65 18.11 5.2M
2021-01-19 18.00 18.45 17.92 18.25 6.1M
2021-01-18 17.62 18.28 17.42 18.06 5.3M
2021-01-15 17.76 18.38 17.66 17.79 7.0M
2021-01-14 17.06 17.90 16.90 17.61 8.6M
2021-01-13 17.74 17.85 17.05 17.15 7.6M
2021-01-12 17.95 18.26 17.63 17.78 6.7M
2021-01-11 18.60 18.87 17.90 18.01 8.9M
2021-01-08 18.38 19.36 17.88 18.71 13.9M
2021-01-07 19.68 19.78 17.78 18.04 14.1M
2021-01-06 20.43 20.58 19.55 19.70 8.4M
2021-01-05 20.50 21.33 20.31 20.63 9.7M
2021-01-04 21.25 21.75 20.90 21.18 10.1M