Fengle Seed A

000713
🏛️ china →
6.82
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 9.85 9.85 9.63 9.70 20.3M
2021-12-30 9.47 10.01 9.42 9.82 39.8M
2021-12-29 9.52 9.62 9.25 9.41 29.7M
2021-12-28 9.66 9.82 9.50 9.63 26.2M
2021-12-27 10.20 10.35 9.58 9.59 43.9M
2021-12-24 9.83 9.99 9.74 9.82 22.5M
2021-12-23 9.70 9.90 9.66 9.87 27.4M
2021-12-22 9.62 9.81 9.60 9.68 20.5M
2021-12-21 9.65 9.76 9.47 9.74 27.7M
2021-12-20 9.81 10.08 9.66 9.79 45.2M
2021-12-17 9.61 9.90 9.60 9.80 37.6M
2021-12-16 9.42 9.89 9.41 9.68 32.4M
2021-12-15 9.72 9.76 9.46 9.48 21.3M
2021-12-14 9.40 9.69 9.32 9.62 30.8M
2021-12-13 9.60 9.64 9.39 9.44 22.0M
2021-12-10 9.55 9.80 9.39 9.48 39.5M
2021-12-09 9.37 9.58 9.33 9.51 32.6M
2021-12-08 9.22 9.58 9.15 9.37 28.4M
2021-12-07 9.08 9.25 9.08 9.17 16.5M
2021-12-06 9.10 9.16 9.04 9.07 11.0M
2021-12-03 9.03 9.15 9.00 9.14 16.3M
2021-12-02 9.03 9.11 9.00 9.01 8.4M
2021-12-01 9.04 9.07 8.98 9.05 8.2M
2021-11-30 9.04 9.11 9.01 9.05 10.6M
2021-11-29 8.88 9.08 8.84 9.04 9.8M
2021-11-26 9.07 9.07 8.98 9.00 10.5M
2021-11-25 9.08 9.13 9.04 9.09 10.1M
2021-11-24 9.15 9.16 9.02 9.07 12.3M
2021-11-23 9.24 9.28 9.09 9.15 15.5M
2021-11-22 9.08 9.23 9.03 9.23 15.0M
2021-11-19 9.04 9.10 8.99 9.10 12.2M
2021-11-18 9.08 9.26 9.02 9.07 19.0M
2021-11-17 9.00 9.12 8.88 9.10 16.4M
2021-11-16 8.91 9.35 8.90 9.06 26.6M
2021-11-15 9.38 9.50 8.84 8.94 44.1M
2021-11-12 9.27 9.60 9.23 9.45 30.8M
2021-11-11 9.14 9.37 9.12 9.27 22.1M
2021-11-10 9.16 9.32 9.03 9.17 19.9M
2021-11-09 8.84 9.36 8.80 9.21 34.7M
2021-11-08 8.78 8.91 8.74 8.84 7.9M
2021-11-05 9.08 9.10 8.86 8.87 14.7M
2021-11-04 8.98 9.15 8.91 9.08 18.3M
2021-11-03 8.96 9.14 8.85 8.97 21.6M
2021-11-02 8.83 9.08 8.80 9.06 27.5M
2021-11-01 8.73 8.94 8.64 8.83 11.8M
2021-10-29 8.62 8.70 8.59 8.65 6.1M
2021-10-28 8.77 8.80 8.56 8.60 12.3M
2021-10-27 8.74 8.94 8.60 8.88 16.3M
2021-10-26 8.87 8.96 8.71 8.73 13.7M
2021-10-25 8.76 8.95 8.76 8.86 11.0M
2021-10-22 8.96 9.09 8.86 8.86 15.4M
2021-10-21 9.12 9.19 8.95 9.06 13.8M
2021-10-20 9.30 9.45 9.10 9.12 18.7M
2021-10-19 9.46 9.55 9.30 9.34 28.4M
2021-10-18 8.63 9.50 8.47 9.46 48.3M
2021-10-15 8.80 9.20 8.80 8.82 27.4M
2021-10-14 8.54 8.75 8.44 8.70 18.8M
2021-10-13 9.35 9.35 8.66 8.66 44.6M
2021-10-12 9.60 9.75 9.45 9.62 21.5M
2021-10-11 9.62 9.78 9.42 9.71 31.8M
2021-10-08 9.18 9.69 9.15 9.68 38.8M
2021-09-30 9.10 9.15 9.03 9.11 9.3M
2021-09-29 9.05 9.23 8.98 9.02 11.7M
2021-09-28 9.05 9.12 8.92 9.08 13.0M
2021-09-27 9.13 9.28 9.00 9.11 15.9M
2021-09-24 9.57 9.59 9.20 9.20 23.5M
2021-09-23 9.43 9.65 9.42 9.62 23.0M
2021-09-22 9.51 9.60 9.33 9.40 23.2M
2021-09-17 9.80 9.91 9.56 9.67 32.1M
2021-09-16 9.80 10.18 9.73 9.95 55.4M
2021-09-15 9.53 9.85 9.43 9.79 27.5M
2021-09-14 9.79 9.89 9.58 9.59 25.5M
2021-09-13 9.74 9.84 9.56 9.80 27.6M
2021-09-10 9.59 9.91 9.53 9.77 36.6M
2021-09-09 9.94 10.31 9.75 9.76 72.6M
2021-09-08 9.28 9.80 9.26 9.76 55.7M
2021-09-07 9.25 9.28 9.16 9.27 14.6M
2021-09-06 9.24 9.25 9.08 9.25 20.7M
2021-09-03 9.01 9.45 8.98 9.32 37.2M
2021-09-02 9.04 9.08 8.94 9.02 14.3M
2021-09-01 9.08 9.15 9.02 9.07 13.9M
2021-08-31 9.15 9.19 9.01 9.13 16.5M
2021-08-30 8.96 9.18 8.96 9.13 19.5M
2021-08-27 8.93 8.99 8.85 8.95 16.3M
2021-08-26 9.30 9.33 8.98 8.99 36.9M
2021-08-25 9.28 9.43 9.21 9.39 21.8M
2021-08-24 9.34 9.47 9.26 9.37 19.2M
2021-08-23 9.26 9.42 9.24 9.37 15.8M
2021-08-20 9.32 9.38 9.17 9.25 16.2M
2021-08-19 9.58 9.58 9.29 9.33 22.8M
2021-08-18 9.50 9.68 9.46 9.63 21.1M
2021-08-17 10.05 10.10 9.58 9.60 41.5M
2021-08-16 10.45 10.60 10.11 10.13 44.8M
2021-08-13 10.18 10.50 10.06 10.46 52.1M
2021-08-12 10.36 10.52 10.18 10.23 41.5M
2021-08-11 10.24 10.32 9.97 10.30 48.3M
2021-08-10 10.23 10.37 10.15 10.29 34.1M
2021-08-09 10.45 10.75 10.12 10.22 48.5M
2021-08-06 10.50 10.67 10.37 10.43 54.6M
2021-08-05 10.39 10.99 10.21 10.73 88.2M
2021-08-04 10.28 10.48 10.16 10.39 56.9M
2021-08-03 9.85 10.84 9.80 10.31 91.5M
2021-08-02 9.49 9.99 9.30 9.93 59.1M
2021-07-30 9.53 9.90 9.46 9.64 43.0M
2021-07-29 9.23 9.81 9.21 9.60 47.6M
2021-07-28 9.72 9.74 9.01 9.21 43.6M
2021-07-27 9.58 10.04 9.47 9.86 68.1M
2021-07-26 9.45 9.94 9.30 9.69 61.8M
2021-07-23 9.38 9.55 9.25 9.50 38.4M
2021-07-22 9.45 9.55 9.34 9.36 24.9M
2021-07-21 9.48 9.60 9.37 9.45 24.4M
2021-07-20 9.50 9.58 9.37 9.42 32.0M
2021-07-19 9.28 9.82 9.14 9.68 58.2M
2021-07-16 9.10 9.33 9.07 9.21 20.8M
2021-07-15 9.34 9.44 9.12 9.16 27.6M
2021-07-14 9.38 9.72 9.31 9.42 32.5M
2021-07-13 9.30 9.79 9.22 9.50 40.9M
2021-07-12 9.50 9.76 9.36 9.37 58.0M
2021-07-09 9.33 9.43 9.20 9.29 26.3M
2021-07-08 9.17 9.46 9.12 9.43 41.3M
2021-07-07 9.20 9.38 9.11 9.22 31.9M
2021-07-06 8.98 9.45 8.90 9.34 50.6M
2021-07-05 8.89 9.16 8.70 9.06 32.0M
2021-07-02 8.65 9.11 8.54 8.77 19.6M
2021-07-01 8.86 8.99 8.75 8.78 15.9M
2021-06-30 8.88 8.92 8.61 8.77 15.8M
2021-06-29 9.02 9.08 8.82 8.87 14.2M
2021-06-28 8.99 9.07 8.88 9.01 17.3M
2021-06-25 8.81 8.91 8.79 8.87 12.3M
2021-06-24 8.93 8.96 8.83 8.84 13.4M
2021-06-23 8.96 9.09 8.80 8.99 24.1M
2021-06-22 8.64 9.18 8.61 8.99 33.7M
2021-06-21 8.54 8.64 8.54 8.57 14.7M
2021-06-18 8.37 8.50 8.23 8.49 15.4M
2021-06-17 8.65 8.66 8.34 8.41 23.2M
2021-06-16 8.80 8.90 8.69 8.69 15.3M
2021-06-15 8.96 8.96 8.79 8.81 12.3M
2021-06-11 8.94 9.09 8.91 8.96 13.8M
2021-06-10 9.01 9.06 8.93 8.94 17.1M
2021-06-09 9.19 9.21 9.05 9.06 17.2M
2021-06-08 9.21 9.26 9.15 9.17 14.2M
2021-06-07 9.23 9.29 9.18 9.22 19.0M
2021-06-04 9.24 9.44 9.24 9.34 28.1M
2021-06-03 9.29 9.36 9.20 9.20 20.8M
2021-06-02 9.31 9.56 9.21 9.37 34.2M
2021-06-01 9.13 9.43 9.13 9.35 33.1M
2021-05-31 9.16 9.29 9.11 9.21 16.8M
2021-05-28 9.26 9.37 9.21 9.22 20.0M
2021-05-27 9.33 9.34 9.22 9.26 17.4M
2021-05-26 9.28 9.39 9.22 9.33 19.6M
2021-05-25 9.22 9.36 9.07 9.31 30.6M
2021-05-24 9.68 9.80 9.37 9.39 31.1M
2021-05-21 9.32 9.56 9.31 9.38 20.8M
2021-05-20 9.30 9.45 9.26 9.35 18.0M
2021-05-19 9.50 9.53 9.34 9.36 27.6M
2021-05-18 9.49 9.67 9.31 9.59 34.2M
2021-05-17 9.41 9.50 9.26 9.50 25.1M
2021-05-14 9.46 9.55 9.25 9.46 34.1M
2021-05-13 9.74 9.86 9.45 9.51 48.8M
2021-05-12 9.56 10.10 9.49 9.94 69.5M
2021-05-11 9.39 9.71 9.36 9.54 39.9M
2021-05-10 9.39 9.56 9.25 9.45 30.4M
2021-05-07 9.39 9.58 9.18 9.42 36.7M
2021-05-06 9.01 9.56 9.01 9.37 41.6M
2021-04-30 8.91 9.24 8.91 9.09 24.0M
2021-04-29 9.09 9.09 8.93 8.96 20.1M
2021-04-28 9.43 9.46 8.99 9.09 40.7M
2021-04-27 9.44 9.80 9.44 9.64 31.3M
2021-04-26 9.76 9.89 9.54 9.57 40.0M
2021-04-23 9.55 9.82 9.45 9.76 49.9M
2021-04-22 9.32 9.61 9.29 9.49 30.5M
2021-04-21 9.32 9.54 9.30 9.41 26.7M
2021-04-20 9.54 9.91 9.44 9.47 48.6M
2021-04-19 9.06 9.58 9.02 9.41 36.0M
2021-04-16 9.04 9.27 8.95 9.13 16.4M
2021-04-15 9.20 9.34 9.03 9.06 20.6M
2021-04-14 9.33 9.47 9.24 9.29 32.2M
2021-04-13 8.83 9.71 8.79 9.61 56.7M
2021-04-12 9.29 9.40 8.79 8.86 33.0M
2021-04-09 9.59 9.61 9.34 9.34 21.5M
2021-04-08 9.71 9.74 9.54 9.54 22.5M
2021-04-07 9.66 9.71 9.50 9.71 26.6M
2021-04-06 9.54 9.78 9.40 9.68 23.8M
2021-04-02 9.39 9.69 9.36 9.57 24.3M
2021-04-01 9.71 9.82 9.51 9.53 25.2M
2021-03-31 9.54 9.63 9.37 9.51 24.9M
2021-03-30 9.90 9.97 9.59 9.63 33.8M
2021-03-29 10.10 10.15 9.88 9.91 31.4M
2021-03-26 10.01 10.29 9.84 10.11 35.9M
2021-03-25 10.21 10.49 10.09 10.12 39.3M
2021-03-24 10.11 10.31 10.06 10.07 31.0M
2021-03-23 10.35 10.56 10.03 10.26 42.7M
2021-03-22 10.21 10.50 10.00 10.37 39.3M
2021-03-19 10.29 10.63 10.20 10.30 40.8M
2021-03-18 10.28 10.50 10.09 10.27 46.8M
2021-03-17 9.82 10.57 9.82 10.50 66.4M
2021-03-16 9.83 10.09 9.76 9.87 26.0M
2021-03-15 10.11 10.26 9.91 9.92 31.7M
2021-03-12 10.12 10.32 9.79 10.22 48.5M
2021-03-11 10.02 10.20 9.73 10.14 40.0M
2021-03-10 9.86 10.11 9.61 9.94 39.0M
2021-03-09 10.42 10.43 9.59 9.74 55.2M
2021-03-08 11.14 11.44 10.47 10.53 65.0M
2021-03-05 11.36 11.69 10.99 11.34 58.3M
2021-03-04 12.14 12.14 11.16 11.35 90.3M
2021-03-03 12.33 12.74 12.19 12.39 90.9M
2021-03-02 12.00 12.63 11.71 12.48 103.7M
2021-03-01 11.92 12.41 11.67 12.09 95.6M
2021-02-26 11.29 12.56 11.16 12.20 125.9M
2021-02-25 11.16 11.81 10.81 11.53 87.6M
2021-02-24 11.28 11.86 11.14 11.28 76.3M
2021-02-23 12.00 12.00 11.29 11.36 101.8M
2021-02-22 11.29 12.24 11.12 12.24 152.6M
2021-02-19 10.95 11.38 10.75 11.12 77.7M
2021-02-18 10.39 10.89 10.14 10.89 70.6M
2021-02-10 9.99 10.27 9.87 10.19 53.5M
2021-02-09 9.39 10.07 9.33 9.95 60.6M
2021-02-08 9.28 9.70 8.94 9.43 52.6M
2021-02-05 9.99 10.42 9.46 9.59 59.9M
2021-02-04 10.50 10.91 10.13 10.15 57.7M
2021-02-03 10.18 10.97 10.04 10.71 79.5M
2021-02-02 10.41 10.71 10.06 10.24 63.3M
2021-02-01 11.28 11.29 10.20 10.59 76.4M
2021-01-29 11.18 11.72 10.86 11.34 97.1M
2021-01-28 10.59 11.79 10.59 11.29 108.8M
2021-01-27 10.43 11.18 10.34 10.95 81.5M
2021-01-26 10.62 11.54 10.49 10.69 118.1M
2021-01-25 9.70 10.91 9.46 10.91 104.7M
2021-01-22 10.09 10.29 9.75 9.92 53.6M
2021-01-21 9.93 10.44 9.78 10.21 62.6M
2021-01-20 9.82 10.13 9.74 10.04 41.8M
2021-01-19 10.06 10.23 9.83 9.90 52.6M
2021-01-18 9.81 10.34 9.79 10.10 67.0M
2021-01-15 9.70 10.01 9.40 9.72 61.8M
2021-01-14 10.71 10.71 10.04 10.04 84.7M
2021-01-13 11.43 11.86 11.10 11.16 111.9M
2021-01-12 10.80 11.71 10.69 11.71 115.2M
2021-01-11 11.06 11.26 10.62 10.64 78.1M
2021-01-08 11.04 11.38 10.49 11.32 95.9M
2021-01-07 11.49 11.50 11.01 11.13 111.3M
2021-01-06 11.89 12.31 11.56 11.72 122.4M
2021-01-05 12.57 12.67 11.79 12.04 152.6M
2021-01-04 12.50 13.26 12.21 12.70 172.5M