Fengle Seed A

000713
🏛️ china →
6.83
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 8.96 9.04 8.91 9.01 21.6M
2022-12-29 8.92 9.08 8.88 8.98 29.1M
2022-12-28 9.18 9.18 8.93 8.99 58.0M
2022-12-27 8.59 9.53 8.54 9.35 88.2M
2022-12-26 8.80 9.04 8.62 8.75 43.3M
2022-12-23 8.65 8.80 8.41 8.54 17.1M
2022-12-22 8.83 8.92 8.67 8.70 17.3M
2022-12-21 8.57 8.98 8.55 8.75 19.9M
2022-12-20 8.81 8.88 8.59 8.63 19.5M
2022-12-19 9.05 9.08 8.73 8.87 27.5M
2022-12-16 9.14 9.30 9.09 9.16 21.5M
2022-12-15 9.17 9.33 9.08 9.22 33.9M
2022-12-14 9.17 9.24 9.08 9.17 26.6M
2022-12-13 9.14 9.36 9.07 9.28 47.6M
2022-12-12 8.90 9.47 8.85 9.31 57.5M
2022-12-09 8.85 8.90 8.76 8.89 13.8M
2022-12-08 9.02 9.04 8.78 8.83 19.9M
2022-12-07 8.91 9.08 8.88 8.99 25.2M
2022-12-06 8.90 9.29 8.85 9.05 40.2M
2022-12-05 8.84 9.10 8.83 8.93 31.2M
2022-12-02 8.82 8.95 8.80 8.84 24.2M
2022-12-01 8.72 8.88 8.72 8.82 30.3M
2022-11-30 8.57 8.96 8.56 8.80 51.1M
2022-11-29 8.46 8.55 8.43 8.55 11.5M
2022-11-28 8.30 8.53 8.22 8.46 11.8M
2022-11-25 8.39 8.46 8.35 8.38 7.5M
2022-11-24 8.41 8.47 8.36 8.41 7.7M
2022-11-23 8.40 8.47 8.38 8.43 9.2M
2022-11-22 8.65 8.66 8.42 8.42 10.6M
2022-11-21 8.53 8.60 8.39 8.60 13.1M
2022-11-18 8.63 8.69 8.53 8.54 11.5M
2022-11-17 8.67 8.71 8.58 8.65 9.5M
2022-11-16 8.69 8.77 8.66 8.70 13.2M
2022-11-15 8.60 8.70 8.57 8.69 13.4M
2022-11-14 8.67 8.70 8.56 8.61 11.3M
2022-11-11 8.79 8.79 8.65 8.66 15.5M
2022-11-10 8.62 8.77 8.55 8.68 17.5M
2022-11-09 8.59 8.69 8.58 8.63 11.9M
2022-11-08 8.66 8.73 8.55 8.60 15.7M
2022-11-07 8.53 8.72 8.51 8.67 19.2M
2022-11-04 8.53 8.60 8.46 8.59 18.0M
2022-11-03 8.38 8.64 8.36 8.53 17.8M
2022-11-02 8.40 8.54 8.38 8.48 19.7M
2022-11-01 8.28 8.50 8.23 8.44 20.0M
2022-10-31 8.16 8.40 8.09 8.27 17.7M
2022-10-28 8.38 8.38 8.02 8.04 16.9M
2022-10-27 8.30 8.44 8.25 8.40 14.8M
2022-10-26 8.26 8.33 8.20 8.29 11.3M
2022-10-25 8.36 8.37 8.05 8.19 13.5M
2022-10-24 8.34 8.55 8.30 8.36 18.8M
2022-10-21 8.35 8.40 8.24 8.29 8.0M
2022-10-20 8.38 8.44 8.31 8.34 9.4M
2022-10-19 8.42 8.50 8.38 8.39 9.9M
2022-10-18 8.56 8.62 8.43 8.46 15.2M
2022-10-17 8.55 8.74 8.51 8.62 16.2M
2022-10-14 8.45 8.62 8.44 8.55 17.6M
2022-10-13 8.26 8.68 8.26 8.48 21.6M
2022-10-12 8.19 8.39 8.19 8.36 13.2M
2022-10-11 8.16 8.25 8.06 8.25 9.3M
2022-10-10 8.17 8.28 8.05 8.12 11.2M
2022-09-30 8.07 8.16 8.03 8.11 7.4M
2022-09-29 8.11 8.17 7.99 8.07 10.0M
2022-09-28 8.37 8.39 8.02 8.04 13.4M
2022-09-27 8.22 8.41 8.19 8.40 9.9M
2022-09-26 8.65 8.65 8.24 8.27 18.5M
2022-09-23 8.96 8.98 8.69 8.70 14.3M
2022-09-22 8.78 9.13 8.78 8.98 19.1M
2022-09-21 8.76 8.92 8.68 8.87 11.7M
2022-09-20 8.74 8.84 8.72 8.76 10.0M
2022-09-19 8.62 8.76 8.60 8.71 9.3M
2022-09-16 8.88 8.93 8.70 8.71 14.1M
2022-09-15 9.06 9.08 8.74 8.88 22.4M
2022-09-14 9.09 9.16 8.98 9.04 19.2M
2022-09-13 9.18 9.30 9.18 9.24 21.1M
2022-09-09 9.17 9.22 8.97 9.13 21.2M
2022-09-08 9.47 9.49 9.12 9.14 38.0M
2022-09-07 9.38 9.58 9.30 9.49 33.1M
2022-09-06 9.29 9.53 9.25 9.45 35.3M
2022-09-05 9.22 9.37 9.17 9.30 22.7M
2022-09-02 9.22 9.37 9.16 9.33 26.8M
2022-09-01 9.10 9.56 9.10 9.28 38.6M
2022-08-31 9.51 9.63 9.15 9.16 43.8M
2022-08-30 9.70 9.83 9.51 9.60 46.8M
2022-08-29 9.72 9.98 9.70 9.79 53.7M
2022-08-26 9.56 10.18 9.38 9.88 87.4M
2022-08-25 9.71 9.88 9.60 9.62 98.2M
2022-08-24 9.25 10.18 9.18 10.00 150.3M
2022-08-23 9.14 9.34 9.10 9.25 22.7M
2022-08-22 9.11 9.40 9.10 9.24 31.5M
2022-08-19 9.08 9.19 9.06 9.08 15.3M
2022-08-18 9.24 9.26 9.07 9.08 23.8M
2022-08-17 9.14 9.43 9.11 9.29 40.2M
2022-08-16 9.10 9.16 9.04 9.15 14.6M
2022-08-15 9.19 9.27 9.11 9.14 21.5M
2022-08-12 9.06 9.14 9.01 9.11 15.8M
2022-08-11 8.93 9.11 8.92 9.05 14.9M
2022-08-10 9.03 9.13 8.91 8.93 16.8M
2022-08-09 9.17 9.20 9.00 9.09 17.6M
2022-08-08 9.15 9.24 9.09 9.16 18.3M
2022-08-05 9.01 9.18 8.95 9.16 27.1M
2022-08-04 9.01 9.08 8.90 8.96 18.6M
2022-08-03 8.93 9.15 8.80 9.09 35.7M
2022-08-02 8.66 9.38 8.56 9.15 55.1M
2022-08-01 8.79 8.80 8.66 8.72 8.4M
2022-07-29 8.83 8.90 8.80 8.81 10.6M
2022-07-28 8.88 8.88 8.81 8.83 11.0M
2022-07-27 8.79 8.89 8.77 8.86 12.4M
2022-07-26 8.68 8.76 8.64 8.75 7.4M
2022-07-25 8.79 8.80 8.63 8.66 6.8M
2022-07-22 8.83 8.85 8.66 8.74 11.6M
2022-07-21 8.94 8.94 8.79 8.81 12.4M
2022-07-20 8.89 8.94 8.87 8.94 11.5M
2022-07-19 8.76 8.94 8.76 8.90 12.6M
2022-07-18 8.60 8.88 8.60 8.81 14.9M
2022-07-15 8.85 8.87 8.60 8.60 17.2M
2022-07-14 8.89 8.98 8.83 8.85 12.9M
2022-07-13 8.88 9.00 8.73 8.98 14.9M
2022-07-12 9.03 9.04 8.87 8.88 15.4M
2022-07-11 9.02 9.09 8.96 9.09 15.1M
2022-07-08 9.01 9.15 8.94 9.02 13.2M
2022-07-07 8.99 9.05 8.86 8.95 15.7M
2022-07-06 9.21 9.22 8.95 8.99 25.2M
2022-07-05 9.53 9.54 9.18 9.29 24.5M
2022-07-04 9.23 9.49 9.22 9.49 28.0M
2022-07-01 9.25 9.36 9.19 9.26 20.1M
2022-06-30 9.19 9.28 9.10 9.17 23.7M
2022-06-29 9.42 9.56 9.17 9.20 29.8M
2022-06-28 9.45 9.52 9.35 9.46 21.3M
2022-06-27 9.37 9.55 9.36 9.51 26.2M
2022-06-24 9.32 9.50 9.30 9.39 21.4M
2022-06-23 9.51 9.51 9.13 9.40 31.9M
2022-06-22 9.45 9.64 9.27 9.52 31.7M
2022-06-21 9.87 9.90 9.48 9.51 42.9M
2022-06-20 9.88 9.99 9.73 9.93 31.4M
2022-06-17 10.00 10.03 9.66 9.88 45.7M
2022-06-16 10.00 10.23 9.97 10.10 40.9M
2022-06-15 10.00 10.15 9.95 10.05 39.7M
2022-06-14 10.18 10.25 9.80 10.06 48.2M
2022-06-13 10.06 10.36 10.02 10.28 53.0M
2022-06-10 9.99 10.22 9.72 10.18 44.2M
2022-06-09 10.46 10.59 10.03 10.21 64.1M
2022-06-08 10.02 10.41 9.96 10.25 61.8M
2022-06-07 10.66 10.66 10.01 10.04 83.3M
2022-06-06 10.60 10.71 10.36 10.68 73.0M
2022-06-02 10.38 11.10 10.29 10.79 114.7M
2022-06-01 10.50 10.70 10.28 10.51 96.8M
2022-05-31 9.97 11.10 9.92 10.88 141.5M
2022-05-30 10.25 10.66 10.10 10.13 99.0M
2022-05-27 9.81 10.28 9.76 10.11 84.3M
2022-05-26 9.85 10.01 9.62 9.91 53.1M
2022-05-25 9.78 9.97 9.67 9.89 54.5M
2022-05-24 10.35 10.50 9.76 9.79 108.6M
2022-05-23 10.27 11.00 10.24 10.55 136.0M
2022-05-20 10.08 10.81 9.95 10.54 131.1M
2022-05-19 10.03 10.85 9.89 10.28 142.0M
2022-05-18 9.60 10.50 9.38 10.03 125.5M
2022-05-17 10.00 10.70 9.74 9.81 162.6M
2022-05-16 9.25 9.74 9.06 9.74 55.1M
2022-05-13 8.67 8.98 8.67 8.85 63.7M
2022-05-12 8.75 8.89 8.46 8.67 56.9M
2022-05-11 8.80 9.14 8.70 8.89 89.8M
2022-05-10 8.50 9.07 8.33 8.97 72.7M
2022-05-09 8.48 8.82 8.42 8.71 60.5M
2022-05-06 8.47 8.91 8.38 8.55 78.0M
2022-05-05 8.20 8.85 8.14 8.76 94.8M
2022-04-29 8.01 8.29 7.95 8.21 72.8M
2022-04-28 8.40 8.41 7.91 8.01 100.5M
2022-04-27 8.17 8.85 7.90 8.79 99.6M
2022-04-26 9.16 9.34 8.58 8.58 103.3M
2022-04-25 9.80 10.23 9.53 9.53 127.4M
2022-04-22 11.11 11.25 10.59 10.59 119.0M
2022-04-21 11.62 12.18 11.42 11.77 245.4M
2022-04-20 9.96 11.07 9.93 11.07 87.5M
2022-04-19 9.58 10.23 9.46 10.06 86.9M
2022-04-18 9.43 9.85 9.36 9.59 44.7M
2022-04-15 9.80 9.95 9.44 9.50 50.7M
2022-04-14 9.71 9.95 9.39 9.93 53.6M
2022-04-13 9.78 10.23 9.75 9.79 66.6M
2022-04-12 10.02 10.16 9.67 9.89 74.7M
2022-04-11 9.62 10.66 9.62 10.27 118.1M
2022-04-08 9.80 9.86 9.41 9.69 36.7M
2022-04-07 9.96 10.11 9.70 9.86 43.5M
2022-04-06 9.45 10.28 9.40 10.01 74.5M
2022-04-01 9.90 10.15 9.60 9.62 54.6M
2022-03-31 9.61 9.94 9.56 9.72 49.7M
2022-03-30 9.60 9.81 9.51 9.66 63.8M
2022-03-29 9.49 10.12 9.40 9.99 84.7M
2022-03-28 9.80 10.18 9.47 9.67 77.3M
2022-03-25 9.10 9.54 9.07 9.49 57.0M
2022-03-24 9.11 9.31 9.02 9.04 20.7M
2022-03-23 9.23 9.33 9.12 9.13 21.3M
2022-03-22 9.35 9.51 9.20 9.27 33.0M
2022-03-21 8.84 9.58 8.83 9.35 55.9M
2022-03-18 8.63 8.88 8.56 8.79 19.0M
2022-03-17 8.65 8.93 8.56 8.73 26.0M
2022-03-16 8.62 8.73 8.08 8.64 29.2M
2022-03-15 8.98 9.05 8.55 8.57 24.1M
2022-03-14 9.07 9.33 8.88 8.88 26.0M
2022-03-11 8.88 9.25 8.75 9.17 35.8M
2022-03-10 9.00 9.05 8.82 8.92 24.0M
2022-03-09 9.00 9.15 8.50 8.92 33.0M
2022-03-08 9.69 9.71 8.93 9.04 40.8M
2022-03-07 10.16 10.19 9.64 9.81 43.3M
2022-03-04 10.10 10.22 9.86 10.01 47.2M
2022-03-03 9.91 10.31 9.76 10.17 67.2M
2022-03-02 9.76 10.09 9.68 9.92 52.3M
2022-03-01 9.62 9.77 9.52 9.67 24.3M
2022-02-28 9.66 9.88 9.53 9.65 26.5M
2022-02-25 9.63 9.77 9.50 9.68 45.2M
2022-02-24 9.49 10.35 9.46 9.94 88.4M
2022-02-23 10.20 10.30 9.49 9.65 76.7M
2022-02-22 10.02 10.20 9.92 10.07 44.0M
2022-02-21 9.89 10.35 9.86 10.19 62.0M
2022-02-18 9.75 10.09 9.66 10.00 50.2M
2022-02-17 9.74 9.86 9.63 9.75 29.5M
2022-02-16 9.62 9.88 9.55 9.88 34.3M
2022-02-15 9.48 9.75 9.39 9.71 27.0M
2022-02-14 9.80 9.88 9.49 9.62 44.3M
2022-02-11 9.83 10.00 9.73 9.94 47.5M
2022-02-10 9.48 10.00 9.43 9.95 60.4M
2022-02-09 9.12 10.08 9.10 9.65 52.1M
2022-02-08 8.97 9.18 8.91 9.16 17.1M
2022-02-07 9.03 9.05 8.83 9.00 15.4M
2022-01-28 8.68 8.94 8.61 8.92 16.2M
2022-01-27 8.57 8.68 8.55 8.56 9.1M
2022-01-26 8.48 8.63 8.48 8.57 7.6M
2022-01-25 8.71 8.82 8.45 8.47 11.5M
2022-01-24 8.67 8.87 8.63 8.81 8.0M
2022-01-21 8.83 8.90 8.63 8.68 13.0M
2022-01-20 9.10 9.18 8.89 8.94 18.1M
2022-01-19 9.18 9.25 9.07 9.14 18.2M
2022-01-18 9.49 9.55 9.28 9.31 29.4M
2022-01-17 9.17 9.27 9.12 9.19 11.9M
2022-01-14 9.16 9.25 9.02 9.05 14.6M
2022-01-13 9.26 9.37 9.18 9.20 12.1M
2022-01-12 9.25 9.33 9.21 9.28 10.5M
2022-01-11 9.34 9.46 9.22 9.25 12.0M
2022-01-10 9.26 9.38 9.18 9.35 10.8M
2022-01-07 9.57 9.62 9.25 9.28 26.0M
2022-01-06 9.72 9.72 9.50 9.57 19.3M
2022-01-05 9.93 10.01 9.62 9.74 26.6M
2022-01-04 9.70 10.08 9.69 9.93 38.4M