Fenghua Adv A

000636
🏛️ china →
15.59
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
2023-12-29 13.43 13.81 13.36 13.66 10.3M
2023-12-28 13.17 13.52 13.09 13.43 6.7M
2023-12-27 13.07 13.24 13.00 13.17 4.9M
2023-12-26 13.47 13.48 13.00 13.07 7.5M
2023-12-25 13.41 13.59 13.37 13.47 3.6M
2023-12-22 13.61 13.62 13.35 13.44 5.9M
2023-12-21 13.72 13.74 13.33 13.61 9.9M
2023-12-20 14.03 14.06 13.80 13.81 4.9M
2023-12-19 13.97 14.06 13.86 14.02 4.5M
2023-12-18 14.17 14.20 13.95 14.00 5.1M
2023-12-15 14.29 14.43 14.20 14.23 4.7M
2023-12-14 14.30 14.46 14.30 14.30 5.1M
2023-12-13 14.40 14.45 14.27 14.28 4.1M
2023-12-12 14.45 14.54 14.40 14.43 4.1M
2023-12-11 14.20 14.49 14.01 14.45 7.2M
2023-12-08 14.15 14.38 14.10 14.24 7.5M
2023-12-07 14.04 14.15 13.86 14.09 7.3M
2023-12-06 14.15 14.28 14.05 14.08 6.9M
2023-12-05 14.52 14.52 14.16 14.19 6.9M
2023-12-04 14.76 14.79 14.57 14.58 5.1M
2023-12-01 14.58 14.85 14.46 14.73 5.8M
2023-11-30 14.85 14.88 14.48 14.60 5.6M
2023-11-29 14.89 15.04 14.79 14.85 5.6M
2023-11-28 14.64 15.02 14.62 14.90 8.5M
2023-11-27 14.55 14.74 14.43 14.68 6.6M
2023-11-24 14.78 14.88 14.56 14.60 6.4M
2023-11-23 14.63 14.84 14.61 14.82 5.8M
2023-11-22 14.92 15.03 14.60 14.65 9.8M
2023-11-21 15.23 15.27 14.90 14.92 10.4M
2023-11-20 15.46 15.47 15.11 15.24 13.3M
2023-11-17 15.52 15.75 15.49 15.60 5.0M
2023-11-16 15.70 15.75 15.53 15.54 5.1M
2023-11-15 15.78 15.84 15.65 15.72 6.0M
2023-11-14 15.59 15.87 15.53 15.63 9.7M
2023-11-13 15.56 15.75 15.51 15.62 6.3M
2023-11-10 15.50 15.67 15.45 15.56 5.1M
2023-11-09 15.79 15.85 15.50 15.53 8.0M
2023-11-08 15.92 16.02 15.70 15.78 8.1M
2023-11-07 15.83 16.09 15.73 15.92 12.5M
2023-11-06 15.50 15.92 15.40 15.84 15.0M
2023-11-03 15.01 15.49 14.99 15.41 9.7M
2023-11-02 15.20 15.28 15.00 15.02 5.3M
2023-11-01 15.24 15.40 15.06 15.18 5.9M
2023-10-31 15.30 15.37 15.16 15.24 8.1M
2023-10-30 14.65 15.32 14.53 15.26 12.9M
2023-10-27 14.24 14.70 14.23 14.64 8.2M
2023-10-26 14.21 14.40 14.04 14.37 6.5M
2023-10-25 14.31 14.41 14.14 14.28 6.9M
2023-10-24 14.24 14.50 13.79 14.18 11.5M
2023-10-23 14.50 14.59 14.08 14.16 7.1M
2023-10-20 14.75 14.93 14.45 14.51 6.1M
2023-10-19 14.79 15.10 14.76 14.76 7.1M
2023-10-18 15.14 15.23 14.82 14.83 7.1M
2023-10-17 15.29 15.30 15.09 15.22 5.0M
2023-10-16 15.48 15.49 15.14 15.21 8.0M
2023-10-13 15.18 15.45 15.12 15.41 8.7M
2023-10-12 15.16 15.31 15.09 15.26 6.9M
2023-10-11 15.09 15.25 14.91 15.16 8.7M
2023-10-10 14.76 15.08 14.75 15.03 8.5M
2023-10-09 14.63 14.86 14.54 14.78 6.8M
2023-09-28 14.15 14.78 14.14 14.69 9.8M
2023-09-27 14.10 14.26 14.01 14.14 3.6M
2023-09-26 14.26 14.32 14.09 14.09 4.2M
2023-09-25 14.63 14.66 14.30 14.32 5.0M
2023-09-22 14.26 14.59 14.26 14.59 4.9M
2023-09-21 14.23 14.47 14.23 14.32 3.3M
2023-09-20 14.40 14.64 14.32 14.33 3.5M
2023-09-19 14.63 14.69 14.36 14.48 4.4M
2023-09-18 14.68 14.80 14.58 14.70 5.3M
2023-09-15 14.73 14.90 14.52 14.75 5.9M
2023-09-14 14.79 14.81 14.64 14.72 4.7M
2023-09-13 14.97 14.97 14.60 14.69 5.4M
2023-09-12 14.95 14.98 14.82 14.91 3.2M
2023-09-11 14.86 15.08 14.77 14.93 6.4M
2023-09-08 14.75 14.88 14.63 14.81 4.7M
2023-09-07 14.98 14.98 14.69 14.75 6.7M
2023-09-06 14.76 15.03 14.70 14.98 8.9M
2023-09-05 14.71 14.87 14.66 14.76 6.1M
2023-09-04 14.55 14.71 14.47 14.71 6.1M
2023-09-01 14.51 14.64 14.41 14.54 4.0M
2023-08-31 14.48 14.67 14.42 14.54 4.9M
2023-08-30 14.50 14.72 14.47 14.52 8.3M
2023-08-29 13.87 14.45 13.86 14.38 8.1M
2023-08-28 14.52 14.63 13.89 13.90 7.4M
2023-08-25 14.10 14.13 13.76 13.84 5.6M
2023-08-24 14.00 14.38 13.83 14.14 6.4M
2023-08-23 14.21 14.21 13.90 13.90 4.7M
2023-08-22 14.25 14.38 13.91 14.23 7.7M
2023-08-21 14.39 14.51 14.23 14.24 5.2M
2023-08-18 14.66 14.76 14.39 14.42 5.6M
2023-08-17 14.50 14.71 14.35 14.66 6.4M
2023-08-16 14.72 14.84 14.50 14.54 6.0M
2023-08-15 14.95 15.02 14.56 14.77 7.2M
2023-08-14 15.00 15.09 14.81 14.96 6.4M
2023-08-11 15.38 15.50 15.13 15.15 5.9M
2023-08-10 15.28 15.42 15.19 15.41 4.1M
2023-08-09 15.53 15.58 15.21 15.28 8.9M
2023-08-08 15.76 15.81 15.49 15.60 7.8M
2023-08-07 15.90 15.94 15.73 15.78 5.9M
2023-08-04 15.92 16.09 15.79 15.90 7.8M
2023-08-03 15.98 16.15 15.84 15.90 7.0M
2023-08-02 15.95 16.18 15.93 16.02 6.9M
2023-08-01 15.99 16.11 15.88 16.04 6.9M
2023-07-31 15.87 16.21 15.82 15.99 11.5M
2023-07-28 15.54 16.05 15.47 15.81 10.0M
2023-07-27 15.85 15.97 15.56 15.56 10.6M
2023-07-26 16.19 16.20 15.81 15.90 11.7M
2023-07-25 16.25 16.39 15.95 16.26 18.1M
2023-07-24 16.20 16.65 16.15 16.24 16.1M
2023-07-21 15.82 16.60 15.82 16.36 24.1M
2023-07-20 16.38 16.40 15.81 15.88 14.4M
2023-07-19 16.07 16.45 16.01 16.35 19.4M
2023-07-18 16.04 16.56 16.00 16.14 18.7M
2023-07-17 15.80 16.08 15.72 16.05 9.5M
2023-07-14 15.85 16.18 15.84 15.91 9.5M
2023-07-13 15.68 15.90 15.61 15.84 7.2M
2023-07-12 15.82 16.02 15.56 15.59 8.4M
2023-07-11 15.31 16.14 15.29 15.88 16.9M
2023-07-10 15.42 15.42 15.24 15.29 5.3M
2023-07-07 15.57 15.66 15.28 15.39 6.4M
2023-07-06 15.46 15.80 15.44 15.60 6.7M
2023-07-05 15.66 15.75 15.51 15.52 6.2M
2023-07-04 15.47 15.86 15.42 15.72 9.7M
2023-07-03 15.34 15.55 15.31 15.45 7.2M
2023-06-30 15.20 15.44 15.14 15.34 6.4M
2023-06-29 14.91 15.36 14.91 15.23 7.8M
2023-06-28 15.20 15.26 14.69 14.98 8.6M
2023-06-27 15.24 15.29 15.11 15.18 6.1M
2023-06-26 15.38 15.50 15.12 15.16 8.6M
2023-06-21 16.08 16.08 15.55 15.60 12.8M
2023-06-20 15.87 16.35 15.69 16.11 14.9M
2023-06-19 15.83 15.95 15.72 15.86 6.5M
2023-06-16 15.66 15.90 15.63 15.83 6.9M
2023-06-15 15.68 15.79 15.61 15.69 5.7M
2023-06-14 15.67 15.75 15.53 15.67 5.8M
2023-06-13 15.51 15.73 15.41 15.69 7.4M
2023-06-12 15.33 15.62 15.23 15.51 8.5M
2023-06-09 14.99 15.33 14.92 15.33 9.3M
2023-06-08 15.27 15.34 14.78 14.99 11.8M
2023-06-07 15.42 15.50 15.27 15.34 5.9M
2023-06-06 15.81 15.84 15.35 15.42 7.7M
2023-06-05 15.88 16.01 15.78 15.86 7.2M
2023-06-02 16.00 16.07 15.83 15.90 7.4M
2023-06-01 15.66 16.09 15.64 15.95 11.4M
2023-05-31 15.50 15.77 15.42 15.70 8.6M
2023-05-30 15.34 15.52 15.23 15.51 7.1M
2023-05-29 15.55 15.65 15.33 15.37 6.7M
2023-05-26 15.44 15.49 15.30 15.43 5.6M
2023-05-25 15.50 15.66 15.18 15.43 8.2M
2023-05-24 15.41 15.69 15.33 15.54 6.0M
2023-05-23 15.61 15.66 15.42 15.46 6.1M
2023-05-22 15.78 15.83 15.59 15.63 6.4M
2023-05-19 15.58 15.80 15.54 15.75 9.5M
2023-05-18 15.53 15.66 15.50 15.60 6.2M
2023-05-17 15.42 15.67 15.38 15.53 6.4M
2023-05-16 15.48 15.59 15.25 15.48 7.1M
2023-05-15 15.15 15.48 14.98 15.48 10.2M
2023-05-12 15.57 15.62 15.23 15.23 9.0M
2023-05-11 15.68 15.77 15.56 15.60 7.2M
2023-05-10 15.55 15.75 15.42 15.58 9.1M
2023-05-09 15.98 16.10 15.46 15.63 17.9M
2023-05-08 15.48 15.71 15.45 15.69 10.1M
2023-05-05 15.63 15.74 15.34 15.48 10.1M
2023-05-04 15.70 15.87 15.56 15.63 10.6M
2023-04-28 15.46 15.84 15.40 15.79 10.7M
2023-04-27 15.79 15.84 15.40 15.46 12.6M
2023-04-26 16.00 16.15 15.60 15.69 16.3M
2023-04-25 16.57 16.69 15.78 16.03 20.4M
2023-04-24 16.74 17.18 16.41 16.57 13.2M
2023-04-21 17.87 17.91 16.71 16.72 23.5M
2023-04-20 17.63 17.92 17.52 17.83 12.8M
2023-04-19 17.70 18.04 17.61 17.70 9.9M
2023-04-18 17.95 18.05 17.47 17.79 13.4M
2023-04-17 18.25 18.25 17.87 17.94 13.1M
2023-04-14 18.18 18.32 17.77 18.30 13.9M
2023-04-13 18.60 18.63 18.07 18.10 16.8M
2023-04-12 18.52 18.78 18.31 18.70 14.8M
2023-04-11 18.41 18.79 18.31 18.55 17.4M
2023-04-10 19.08 19.18 18.26 18.41 22.8M
2023-04-07 19.15 19.25 18.84 19.00 18.0M
2023-04-06 18.72 19.48 18.63 19.15 38.6M
2023-04-04 18.85 19.04 18.50 18.81 30.1M
2023-04-03 19.30 19.88 18.82 18.92 58.6M
2023-03-31 17.91 18.16 17.67 18.09 18.9M
2023-03-30 17.40 18.50 17.25 18.01 39.3M
2023-03-29 17.23 17.47 16.95 17.32 13.1M
2023-03-28 17.55 17.60 17.08 17.09 16.9M
2023-03-27 17.86 17.98 17.45 17.66 14.8M
2023-03-24 17.65 17.88 17.58 17.82 19.5M
2023-03-23 17.08 17.60 17.06 17.57 19.4M
2023-03-22 16.80 17.28 16.73 17.15 15.9M
2023-03-21 16.75 16.84 16.56 16.79 7.5M
2023-03-20 16.51 16.84 16.46 16.68 9.2M
2023-03-17 16.32 16.73 16.29 16.51 10.5M
2023-03-16 16.42 16.68 16.16 16.22 7.7M
2023-03-15 16.44 16.77 16.38 16.49 9.3M
2023-03-14 16.66 16.66 15.85 16.30 18.0M
2023-03-13 16.50 16.87 16.37 16.66 9.6M
2023-03-10 16.60 16.79 16.48 16.55 7.0M
2023-03-09 16.88 16.92 16.65 16.72 5.9M
2023-03-08 16.38 16.95 16.35 16.81 12.9M
2023-03-07 17.37 17.41 16.40 16.42 23.5M
2023-03-06 17.39 17.60 17.33 17.47 8.8M
2023-03-03 17.52 17.60 17.16 17.40 9.5M
2023-03-02 17.44 17.68 17.32 17.38 10.8M
2023-03-01 16.89 17.50 16.70 17.40 24.1M
2023-02-28 16.65 17.12 16.50 16.75 9.9M
2023-02-27 17.02 17.08 16.51 16.59 12.9M
2023-02-24 16.85 17.36 16.77 17.10 13.9M
2023-02-23 17.23 17.33 16.60 16.79 16.6M
2023-02-22 17.28 17.50 17.12 17.22 8.4M
2023-02-21 17.35 17.86 17.26 17.41 10.9M
2023-02-20 17.00 17.38 16.92 17.34 10.3M
2023-02-17 17.35 17.56 17.01 17.03 9.8M
2023-02-16 18.11 18.13 17.22 17.35 16.5M
2023-02-15 17.81 18.18 17.71 18.05 16.4M
2023-02-14 17.60 18.05 17.60 17.85 13.4M
2023-02-13 17.48 17.85 17.20 17.65 13.2M
2023-02-10 17.58 17.79 17.36 17.48 10.9M
2023-02-09 16.92 17.79 16.88 17.65 15.7M
2023-02-08 17.23 17.44 16.96 16.99 9.2M
2023-02-07 17.19 17.43 17.17 17.30 7.9M
2023-02-06 17.40 17.59 17.20 17.29 9.7M
2023-02-03 17.36 17.57 17.15 17.49 11.2M
2023-02-02 17.52 17.69 17.38 17.41 13.8M
2023-02-01 17.30 17.56 17.20 17.44 15.4M
2023-01-31 17.21 17.33 17.10 17.24 12.1M
2023-01-30 17.75 17.87 17.21 17.27 21.0M
2023-01-20 17.85 18.24 17.50 17.60 27.8M
2023-01-19 16.92 18.07 16.89 18.01 33.9M
2023-01-18 16.92 17.25 16.92 17.03 17.3M
2023-01-17 16.34 17.10 16.32 16.83 32.7M
2023-01-16 15.85 16.32 15.74 16.25 17.4M
2023-01-13 15.95 15.98 15.63 15.80 7.4M
2023-01-12 15.73 16.04 15.51 15.96 8.9M
2023-01-11 15.95 16.32 15.65 15.74 13.4M
2023-01-10 15.71 16.11 15.70 15.94 15.4M
2023-01-09 15.35 16.16 15.31 15.79 23.8M
2023-01-06 15.24 15.45 15.16 15.21 7.0M
2023-01-05 15.21 15.32 15.07 15.26 5.5M
2023-01-04 15.18 15.55 15.06 15.17 8.3M
2023-01-03 14.83 15.35 14.66 15.28 8.2M