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
2022-12-30 9.32 9.50 9.29 9.47 2.0M
2022-12-29 9.25 9.41 9.24 9.28 1.4M
2022-12-28 9.52 9.54 9.25 9.29 2.4M
2022-12-27 9.53 9.53 9.38 9.50 1.9M
2022-12-26 9.46 9.54 9.43 9.47 1.6M
2022-12-23 9.29 9.52 9.28 9.41 1.7M
2022-12-22 9.43 9.49 9.26 9.29 1.9M
2022-12-21 9.54 9.64 9.33 9.40 1.9M
2022-12-20 9.71 9.77 9.50 9.55 1.8M
2022-12-19 9.82 9.87 9.55 9.65 2.3M
2022-12-16 10.03 10.10 9.78 9.80 3.4M
2022-12-15 9.91 10.15 9.85 10.08 2.8M
2022-12-14 9.96 10.06 9.89 9.91 2.7M
2022-12-13 10.12 10.23 9.90 9.91 3.4M
2022-12-12 10.00 10.27 9.92 10.18 4.1M
2022-12-09 10.26 10.29 9.97 9.97 5.4M
2022-12-08 10.56 10.56 10.22 10.23 3.1M
2022-12-07 10.51 10.60 10.43 10.46 2.3M
2022-12-06 10.67 10.71 10.53 10.57 3.0M
2022-12-05 10.63 10.81 10.58 10.70 4.0M
2022-12-02 10.32 10.66 10.27 10.58 6.1M
2022-12-01 10.20 10.39 10.19 10.33 4.5M
2022-11-30 10.22 10.43 10.08 10.16 4.2M
2022-11-29 10.05 10.24 10.05 10.21 2.8M
2022-11-28 10.00 10.19 9.93 10.03 3.5M
2022-11-25 10.31 10.42 10.17 10.19 2.9M
2022-11-24 10.38 10.53 10.23 10.31 3.4M
2022-11-23 10.66 10.69 10.22 10.37 4.9M
2022-11-22 10.93 11.07 10.62 10.71 5.6M
2022-11-21 11.00 11.09 10.71 10.93 6.1M
2022-11-18 11.50 11.54 11.00 11.02 11.7M
2022-11-17 11.11 11.56 10.99 11.56 15.2M
2022-11-16 11.03 11.23 10.92 11.02 5.1M
2022-11-15 10.88 11.15 10.81 11.07 7.5M
2022-11-14 10.71 10.93 10.53 10.88 6.0M
2022-11-11 11.16 11.22 10.73 10.74 8.8M
2022-11-10 10.67 11.09 10.63 10.99 7.7M
2022-11-09 10.99 10.99 10.59 10.73 6.1M
2022-11-08 10.72 11.06 10.55 11.02 7.7M
2022-11-07 10.71 10.93 10.64 10.75 3.0M
2022-11-04 10.69 10.80 10.55 10.74 3.5M
2022-11-03 10.74 10.91 10.53 10.71 4.0M
2022-11-02 10.85 10.97 10.70 10.90 5.1M
2022-11-01 10.78 10.93 10.62 10.83 5.8M
2022-10-31 10.45 10.96 10.45 10.78 5.9M
2022-10-28 10.49 10.80 10.35 10.38 4.4M
2022-10-27 10.46 10.73 10.37 10.62 4.4M
2022-10-26 10.20 10.58 10.20 10.51 3.7M
2022-10-25 10.30 10.43 10.01 10.12 3.0M
2022-10-24 10.40 10.59 10.21 10.30 3.2M
2022-10-21 10.35 10.60 10.27 10.34 2.1M
2022-10-20 10.43 10.56 10.25 10.40 2.5M
2022-10-19 10.36 10.50 10.27 10.41 2.4M
2022-10-18 10.46 10.55 10.31 10.41 3.4M
2022-10-17 10.26 10.68 10.17 10.50 4.9M
2022-10-14 10.05 10.30 10.00 10.22 4.9M
2022-10-13 9.66 10.33 9.66 10.17 7.3M
2022-10-12 9.22 9.68 9.12 9.65 3.1M
2022-10-11 9.09 9.27 9.01 9.19 1.7M
2022-10-10 9.25 9.40 9.10 9.11 2.1M
2022-09-30 9.24 9.45 9.19 9.22 2.2M
2022-09-29 9.48 9.57 9.16 9.18 2.1M
2022-09-28 9.71 9.74 9.35 9.37 1.9M
2022-09-27 9.43 9.71 9.43 9.71 1.8M
2022-09-26 9.74 9.74 9.38 9.44 2.4M
2022-09-23 10.24 10.24 9.71 9.75 2.9M
2022-09-22 10.02 10.25 9.91 10.17 2.4M
2022-09-21 9.86 10.13 9.63 10.09 2.8M
2022-09-20 9.87 10.02 9.77 9.90 2.3M
2022-09-19 10.18 10.19 9.70 9.83 3.0M
2022-09-16 10.21 10.48 10.08 10.08 3.5M
2022-09-15 10.34 10.54 10.11 10.21 3.3M
2022-09-14 10.30 10.40 10.24 10.34 2.1M
2022-09-13 10.49 10.76 10.41 10.49 3.5M
2022-09-09 10.31 10.55 10.23 10.40 2.7M
2022-09-08 10.55 10.57 10.32 10.32 2.7M
2022-09-07 10.59 10.70 10.43 10.57 3.3M
2022-09-06 10.72 10.75 10.51 10.60 2.4M
2022-09-05 10.66 10.86 10.55 10.68 2.1M
2022-09-02 10.40 10.70 10.32 10.67 3.1M
2022-09-01 10.40 10.56 10.33 10.35 2.4M
2022-08-31 10.65 10.81 10.39 10.40 2.8M
2022-08-30 10.63 10.85 10.59 10.70 2.7M
2022-08-29 10.47 10.68 10.20 10.66 2.1M
2022-08-26 10.74 10.84 10.56 10.56 2.6M
2022-08-25 10.79 10.83 10.56 10.72 3.6M
2022-08-24 11.24 11.25 10.80 10.81 4.7M
2022-08-23 11.41 11.49 11.21 11.25 3.2M
2022-08-22 11.26 11.57 11.10 11.42 4.1M
2022-08-19 11.58 11.76 11.33 11.33 5.8M
2022-08-18 11.46 11.59 11.31 11.50 3.2M
2022-08-17 11.53 11.62 11.43 11.46 2.7M
2022-08-16 11.62 11.78 11.47 11.52 3.1M
2022-08-15 11.79 11.83 11.62 11.64 3.1M
2022-08-12 11.74 12.15 11.71 11.83 6.1M
2022-08-11 11.75 11.88 11.73 11.79 3.8M
2022-08-10 11.62 11.72 11.50 11.68 3.1M
2022-08-09 11.78 11.84 11.53 11.61 3.2M
2022-08-08 11.85 11.85 11.61 11.76 4.1M
2022-08-05 11.43 11.80 11.36 11.80 7.3M
2022-08-04 10.98 11.28 10.90 11.25 4.1M
2022-08-03 10.76 11.22 10.76 10.89 4.5M
2022-08-02 11.44 11.44 10.67 10.78 5.5M
2022-08-01 11.43 11.58 11.29 11.45 2.9M
2022-07-29 11.57 11.60 11.42 11.46 2.9M
2022-07-28 11.62 11.74 11.49 11.54 3.5M
2022-07-27 11.65 11.68 11.34 11.57 4.3M
2022-07-26 11.44 11.88 11.26 11.63 8.1M
2022-07-25 11.43 11.70 11.25 11.35 3.5M
2022-07-22 11.62 11.72 11.30 11.42 3.3M
2022-07-21 11.46 11.79 11.46 11.52 4.3M
2022-07-20 11.44 11.62 11.31 11.52 5.3M
2022-07-19 11.05 11.45 10.99 11.42 8.4M
2022-07-18 10.20 11.04 10.19 11.03 8.4M
2022-07-15 10.86 10.95 10.23 10.23 7.3M
2022-07-14 11.05 11.13 10.91 10.95 3.0M
2022-07-13 10.90 11.26 10.90 11.10 2.8M
2022-07-12 11.32 11.33 10.84 10.86 4.4M
2022-07-11 11.20 11.37 11.12 11.32 3.8M
2022-07-08 10.95 11.38 10.95 11.29 6.3M
2022-07-07 10.84 11.09 10.84 10.95 2.8M
2022-07-06 10.91 11.00 10.76 10.84 3.3M
2022-07-05 11.22 11.25 10.72 10.91 5.3M
2022-07-04 11.22 11.29 10.99 11.13 3.8M
2022-07-01 11.33 11.44 11.16 11.22 4.1M
2022-06-30 11.34 11.44 11.27 11.27 4.3M
2022-06-29 11.48 11.64 11.29 11.29 6.4M
2022-06-28 11.36 11.50 11.20 11.50 5.8M
2022-06-27 11.44 11.53 11.30 11.35 4.7M
2022-06-24 11.38 11.66 11.36 11.45 6.6M
2022-06-23 11.14 11.31 11.08 11.30 5.5M
2022-06-22 11.40 11.54 11.05 11.07 7.6M
2022-06-21 11.30 11.76 11.25 11.49 14.5M
2022-06-20 11.00 11.53 11.00 11.24 10.5M
2022-06-17 10.88 10.99 10.70 10.90 5.9M
2022-06-16 10.95 11.16 10.90 10.97 8.3M
2022-06-15 10.63 11.19 10.63 10.98 12.4M
2022-06-14 10.85 10.86 10.33 10.71 8.9M
2022-06-13 10.65 11.27 10.52 11.00 12.0M
2022-06-10 11.06 11.08 10.83 10.90 11.4M
2022-06-09 10.67 11.09 10.43 11.06 15.3M
2022-06-08 10.75 10.85 10.48 10.67 4.2M
2022-06-07 10.96 11.07 10.65 10.75 3.7M
2022-06-06 10.69 10.95 10.69 10.91 5.3M
2022-06-02 10.46 10.66 10.31 10.62 3.2M
2022-06-01 10.45 10.62 10.39 10.52 3.7M
2022-05-31 10.30 10.45 10.08 10.45 3.6M
2022-05-30 10.29 10.36 10.17 10.30 2.6M
2022-05-27 10.42 10.50 10.18 10.29 3.4M
2022-05-26 10.30 10.40 10.11 10.31 3.2M
2022-05-25 10.09 10.36 10.09 10.35 2.9M
2022-05-24 10.67 10.71 10.06 10.08 4.5M
2022-05-23 10.49 10.73 10.48 10.68 3.7M
2022-05-20 10.60 10.70 10.45 10.52 4.4M
2022-05-19 10.30 10.52 10.22 10.50 4.6M
2022-05-18 10.45 10.66 10.36 10.37 5.0M
2022-05-17 10.33 10.38 10.10 10.25 2.9M
2022-05-16 10.38 10.58 10.16 10.33 5.8M
2022-05-13 10.36 10.40 10.18 10.29 3.8M
2022-05-12 10.06 10.50 10.03 10.32 4.9M
2022-05-11 10.24 10.54 10.15 10.15 6.9M
2022-05-10 9.82 10.15 9.78 10.15 4.8M
2022-05-09 9.82 10.13 9.78 9.94 4.0M
2022-05-06 9.60 10.09 9.41 9.83 5.6M
2022-05-05 9.80 10.09 9.59 9.82 6.5M
2022-04-29 9.65 9.94 9.56 9.88 6.5M
2022-04-28 9.58 9.79 9.35 9.58 7.2M
2022-04-27 9.05 9.55 8.81 9.52 7.7M
2022-04-26 9.40 9.53 9.01 9.04 6.5M
2022-04-25 10.06 10.18 9.26 9.26 6.9M
2022-04-22 10.56 10.72 10.27 10.30 4.0M
2022-04-21 11.12 11.20 10.55 10.60 5.2M
2022-04-20 11.62 11.82 11.16 11.20 5.3M
2022-04-19 11.35 11.53 11.23 11.42 3.5M
2022-04-18 11.33 11.50 11.04 11.40 3.9M
2022-04-15 11.87 11.87 11.37 11.37 5.5M
2022-04-14 12.15 12.20 11.88 11.88 4.6M
2022-04-13 12.50 12.50 11.96 11.98 5.6M
2022-04-12 12.45 12.66 12.16 12.59 5.8M
2022-04-11 13.31 13.40 12.30 12.46 8.3M
2022-04-08 13.70 13.81 13.14 13.44 7.5M
2022-04-07 14.38 14.50 13.80 13.81 9.1M
2022-04-06 14.56 14.80 14.38 14.50 10.8M
2022-04-01 14.80 14.88 14.42 14.44 13.8M
2022-03-31 14.32 15.20 14.08 14.93 22.3M
2022-03-30 13.68 14.88 13.65 14.41 17.4M
2022-03-29 13.60 13.80 13.31 13.52 5.9M
2022-03-28 13.36 13.85 13.21 13.63 6.5M
2022-03-25 13.66 14.09 13.46 13.47 7.4M
2022-03-24 13.78 13.78 13.41 13.48 7.4M
2022-03-23 14.23 14.23 13.80 13.85 8.2M
2022-03-22 14.16 14.54 13.99 14.23 9.2M
2022-03-21 14.18 14.34 13.91 14.20 8.2M
2022-03-18 14.58 14.62 14.13 14.29 12.1M
2022-03-17 14.61 14.96 14.41 14.87 21.5M
2022-03-16 14.29 14.77 13.65 14.73 19.4M
2022-03-15 14.15 14.88 14.05 14.22 20.1M
2022-03-14 13.83 14.68 13.65 14.15 15.5M
2022-03-11 13.19 14.12 13.07 13.99 11.0M
2022-03-10 13.66 13.89 13.40 13.46 7.6M
2022-03-09 13.68 13.70 12.62 13.27 7.7M
2022-03-08 14.00 14.20 13.47 13.47 6.7M
2022-03-07 14.27 14.38 13.90 14.02 5.9M
2022-03-04 14.57 14.71 14.27 14.27 6.3M
2022-03-03 14.95 14.95 14.46 14.64 7.4M
2022-03-02 14.58 15.06 14.50 14.76 7.0M
2022-03-01 14.52 15.00 14.50 14.73 6.8M
2022-02-28 14.95 15.09 14.44 14.73 8.8M
2022-02-25 14.52 14.70 14.26 14.39 6.7M
2022-02-24 15.42 15.44 14.03 14.40 17.0M
2022-02-23 15.47 15.68 15.10 15.56 8.9M
2022-02-22 15.70 16.02 15.20 15.39 11.2M
2022-02-21 15.58 16.18 15.57 15.94 11.3M
2022-02-18 15.29 15.69 15.16 15.58 11.3M
2022-02-17 15.60 16.10 15.12 15.24 12.8M
2022-02-16 16.50 16.67 15.47 15.57 12.0M
2022-02-15 16.36 16.53 15.69 15.98 9.5M
2022-02-14 16.23 16.85 16.03 16.29 12.9M
2022-02-11 16.40 17.27 16.28 16.73 21.1M
2022-02-10 16.75 16.90 16.29 16.47 13.6M
2022-02-09 16.02 17.14 16.01 16.95 21.3M
2022-02-08 15.45 16.00 14.99 15.88 12.0M
2022-02-07 16.38 16.55 15.28 15.52 10.7M
2022-01-28 14.77 16.06 14.77 15.85 17.1M
2022-01-27 15.90 15.96 14.61 14.65 14.5M
2022-01-26 16.46 16.94 15.48 15.80 20.9M
2022-01-25 18.18 18.30 16.83 16.87 21.4M
2022-01-24 16.88 19.88 16.75 18.38 32.4M
2022-01-21 17.68 18.18 16.72 16.75 15.4M
2022-01-20 18.46 18.56 17.22 17.94 23.1M
2022-01-19 17.68 18.95 17.68 18.51 21.0M
2022-01-18 19.30 20.43 18.29 18.45 35.5M
2022-01-17 18.66 19.72 18.25 19.40 35.4M
2022-01-14 17.48 18.60 17.36 18.08 21.1M
2022-01-13 17.90 18.59 17.36 18.00 25.3M
2022-01-12 17.47 17.96 17.25 17.64 15.9M
2022-01-11 17.80 17.81 17.05 17.30 18.8M
2022-01-10 17.30 18.39 16.90 18.04 22.2M
2022-01-07 18.70 19.44 17.22 17.92 32.0M
2022-01-06 18.99 20.44 18.03 18.13 34.1M
2022-01-05 19.00 19.47 18.38 18.72 30.3M
2022-01-04 18.53 20.58 18.19 19.60 46.0M