Fengzhushou

301382
🏛️ china →
35.28
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:30 36.76 36.99 36.67 36.77 465.3K
09:35 36.77 36.94 36.71 36.87 365.1K
09:40 36.86 37.02 36.84 36.99 267.7K
09:45 36.98 37.06 36.71 36.71 387.3K
09:50 36.70 36.96 36.70 36.88 193.5K
09:55 36.88 37.18 36.86 37.18 268.8K
10:00 37.14 37.20 37.07 37.14 382.7K
10:05 37.14 37.45 37.08 37.32 661.1K
10:10 37.31 37.73 37.26 37.64 905.4K
10:15 37.65 37.76 37.46 37.49 589.2K
10:20 37.47 37.59 37.40 37.48 244.1K
10:25 37.48 37.59 37.43 37.55 233.7K
10:30 37.52 37.58 37.52 37.58 166.0K
10:35 37.56 37.58 37.40 37.44 218.9K
10:40 37.43 37.44 37.28 37.33 193.0K
10:45 37.36 37.42 37.34 37.35 115.3K
10:50 37.38 37.47 37.29 37.29 131.3K
10:55 37.30 37.41 37.29 37.32 145.6K
11:00 37.32 37.35 37.25 37.34 166.5K
11:05 37.34 37.36 37.27 37.29 85.8K
11:10 37.27 37.27 37.13 37.21 203.3K
11:15 37.20 37.23 37.16 37.21 112.2K
11:20 37.20 37.21 37.13 37.20 103.3K
11:25 37.22 37.30 37.22 37.26 112.4K
13:00 37.28 37.45 37.22 37.22 308.4K
13:05 37.23 37.38 37.21 37.21 147.1K
13:10 37.17 37.23 37.07 37.07 251.9K
13:15 37.07 37.14 37.05 37.08 237.0K
13:20 37.08 37.20 37.07 37.15 130.9K
13:25 37.15 37.20 37.06 37.06 154.2K
13:30 37.06 37.18 37.00 37.03 245.6K
13:35 37.04 37.09 37.02 37.09 198.2K
13:40 37.10 37.18 37.07 37.10 105.0K
13:45 37.11 37.12 37.02 37.04 65.2K
13:50 37.02 37.07 37.00 37.04 92.5K
13:55 37.02 37.12 37.02 37.11 66.0K
14:00 37.10 37.11 37.03 37.06 74.2K
14:05 37.05 37.12 37.05 37.07 75.9K
14:10 37.07 37.08 37.05 37.07 43.3K
14:15 37.06 37.07 37.02 37.05 125.6K
14:20 37.04 37.07 36.88 36.89 243.5K
14:25 36.89 37.00 36.89 36.98 216.9K
14:30 36.97 36.99 36.86 36.86 177.3K
14:35 36.86 36.92 36.83 36.83 176.6K
14:40 36.85 36.85 36.75 36.80 250.5K
14:45 36.80 36.81 36.73 36.75 216.2K
14:50 36.76 36.76 36.67 36.69 288.5K
14:55 36.70 36.72 36.67 36.67 115.5K
15:40 36.67 36.67 36.67 36.67 0.0K
Date Open Price High Price Low Price Close Price Volume
2025-09-26 36.50 36.67 35.26 35.28 8.0M
2025-09-25 36.76 37.76 36.66 36.67 10.8M
2025-09-24 34.89 37.20 34.89 36.76 11.1M
2025-09-23 36.93 36.96 34.70 35.22 12.2M
2025-09-22 36.54 37.10 36.41 36.93 7.3M
2025-09-19 36.88 37.47 36.35 36.53 10.1M
2025-09-18 38.03 38.50 36.40 36.97 17.2M
2025-09-17 37.60 39.00 37.40 38.30 18.6M
2025-09-16 37.24 38.19 37.12 37.77 13.3M
2025-09-15 37.20 38.30 36.85 37.58 15.4M
2025-09-12 35.71 38.75 35.39 38.12 27.8M
2025-09-11 35.73 36.02 35.15 35.96 7.4M
2025-09-10 35.41 36.09 35.35 35.73 6.9M
2025-09-09 35.29 36.15 34.81 35.70 9.5M
2025-09-08 34.13 35.55 34.00 35.49 9.8M
2025-09-05 33.65 34.25 33.30 34.13 7.3M
2025-09-04 35.20 35.30 32.60 33.62 10.2M
2025-09-03 35.00 35.41 34.55 35.15 7.3M
2025-09-02 36.62 36.70 34.60 34.85 13.4M
2025-09-01 37.07 37.61 36.62 36.72 10.5M
2025-08-29 37.86 37.97 37.03 37.36 12.0M
2025-08-28 37.00 38.45 35.82 38.15 21.6M
2025-08-27 38.82 39.42 36.95 37.16 28.9M
2025-08-26 36.85 39.00 36.48 38.82 31.0M
2025-08-25 37.35 38.23 36.50 37.22 21.9M
2025-08-22 37.49 37.55 36.81 37.09 14.8M
2025-08-21 37.00 37.70 36.60 37.10 14.6M
2025-08-20 36.82 37.24 36.20 37.12 16.3M
2025-08-19 35.73 37.68 35.60 37.25 26.6M
2025-08-18 34.63 36.35 34.63 35.96 21.3M
2025-08-15 33.90 34.48 33.71 34.36 12.4M
2025-08-14 34.77 35.26 34.00 34.12 15.5M
2025-08-13 34.40 35.20 34.25 34.96 16.5M
2025-08-12 34.90 35.35 34.21 34.40 24.3M
2025-08-11 35.35 36.59 35.35 35.87 19.4M
2025-08-08 34.95 36.60 33.62 36.06 28.7M
2025-08-07 36.80 39.14 35.01 35.82 35.5M
2025-08-06 36.82 37.44 36.18 36.83 24.5M
2025-08-05 35.60 37.54 35.25 37.11 28.8M
2025-08-04 34.12 35.99 33.93 35.99 24.7M
2025-08-01 34.07 34.48 32.90 34.47 21.9M
2025-07-31 33.13 34.87 33.07 33.90 28.8M
2025-07-30 32.87 33.65 32.62 33.05 15.5M
2025-07-29 32.37 33.25 31.61 33.16 16.8M
2025-07-28 33.00 33.00 32.05 32.37 15.4M
2025-07-25 31.80 33.68 31.76 33.19 23.8M
2025-07-24 31.78 32.33 31.75 31.93 10.5M
2025-07-23 32.31 32.53 31.69 31.83 15.2M
2025-07-22 33.36 34.13 32.56 32.64 23.3M
2025-07-21 32.00 33.88 31.89 33.83 30.1M
2025-07-18 31.09 32.54 31.09 32.40 27.7M
2025-07-17 30.00 32.29 29.66 31.42 26.2M
2025-07-16 30.00 30.69 29.78 30.15 13.1M
2025-07-15 29.65 30.11 29.39 30.07 11.7M
2025-07-14 30.39 30.39 29.66 29.76 9.0M
2025-07-11 29.83 30.42 29.46 30.27 13.4M
2025-07-10 29.62 29.92 29.22 29.78 8.2M
2025-07-09 29.89 29.95 29.52 29.63 8.3M
2025-07-08 29.60 29.91 29.30 29.86 9.8M
2025-07-07 28.89 29.99 28.71 29.60 10.2M
2025-07-04 29.23 29.58 28.95 28.95 9.0M
2025-07-03 29.24 29.59 29.12 29.28 7.2M
2025-07-02 29.64 29.84 29.00 29.25 8.3M
2025-07-01 30.18 30.41 29.65 29.89 12.3M
2025-06-30 30.78 31.14 30.19 30.58 18.3M
2025-06-27 29.54 31.08 29.31 30.19 21.2M
2025-06-26 29.76 30.27 29.44 29.61 16.4M
2025-06-25 28.77 29.95 28.62 29.77 17.6M
2025-06-24 27.75 28.85 27.75 28.77 10.6M
2025-06-23 26.79 27.72 26.58 27.61 5.6M
2025-06-20 28.10 28.15 26.93 27.25 7.3M
2025-06-19 28.95 29.35 27.92 28.15 8.5M
2025-06-18 28.52 29.04 28.09 28.74 8.2M
2025-06-17 29.15 29.23 28.58 28.70 9.4M
2025-06-16 27.35 29.78 27.33 29.13 16.8M
2025-06-13 28.46 28.62 27.54 27.58 9.1M
2025-06-12 28.46 28.95 28.19 28.73 7.4M
2025-06-11 28.75 29.09 28.42 28.62 6.5M
2025-06-10 29.22 29.22 28.12 28.60 9.7M
2025-06-09 29.23 29.52 28.92 29.22 11.1M
2025-06-06 29.00 29.79 28.63 29.36 15.5M
2025-06-05 27.92 29.20 27.85 28.94 14.4M
2025-06-04 27.60 28.13 27.39 28.05 8.2M
2025-06-03 27.39 27.92 27.32 27.50 5.6M
2025-05-30 28.55 28.55 27.34 27.51 10.3M
2025-05-29 28.12 28.83 28.02 28.71 10.1M
2025-05-28 28.30 28.57 27.91 28.12 6.0M
2025-05-27 28.90 28.92 28.12 28.33 6.3M
2025-05-26 28.45 28.90 28.35 28.90 7.3M
2025-05-23 29.14 29.49 28.31 28.49 10.2M
2025-05-22 29.46 30.08 29.12 29.25 9.9M
2025-05-21 30.25 30.31 29.27 29.49 10.9M
2025-05-20 30.19 30.42 29.69 30.32 10.2M
2025-05-19 30.76 31.22 29.94 30.18 12.6M
2025-05-16 30.38 31.35 30.15 30.92 13.4M
2025-05-15 31.23 31.23 30.26 30.31 18.6M
2025-05-14 31.71 32.39 31.39 32.05 15.0M
2025-05-13 32.59 32.62 31.42 31.52 17.3M
2025-05-12 31.85 32.56 31.65 32.25 20.8M
2025-05-09 32.69 34.29 31.70 32.15 31.9M
2025-05-08 32.92 33.28 32.48 32.94 25.4M
2025-05-07 32.24 33.68 31.22 33.66 37.3M
2025-05-06 30.71 32.60 30.52 31.92 30.3M
2025-04-30 28.38 30.60 28.00 30.29 31.9M
2025-04-29 27.32 28.65 27.31 28.23 22.8M
2025-04-28 26.99 29.22 26.99 27.39 22.8M
2025-04-25 26.45 27.03 26.32 26.62 8.8M
2025-04-24 35.80 36.15 34.10 34.37 8.7M
2025-04-23 35.33 36.27 35.32 35.85 9.6M
2025-04-22 35.81 36.26 35.00 35.15 7.8M
2025-04-21 34.24 35.98 34.10 35.93 10.2M
2025-04-18 34.70 35.10 33.88 34.41 7.3M
2025-04-17 34.30 35.48 34.29 34.49 7.5M
2025-04-16 35.80 35.83 33.86 34.46 10.1M
2025-04-15 36.19 36.69 35.40 35.68 6.9M
2025-04-14 36.61 37.30 36.07 36.20 10.3M
2025-04-11 34.92 36.38 34.80 35.89 10.8M
2025-04-10 34.98 36.80 34.80 35.45 15.9M
2025-04-09 32.60 34.21 30.05 33.71 15.3M
2025-04-08 32.00 33.95 31.60 32.80 13.5M
2025-04-07 36.04 36.87 31.22 31.22 14.0M
2025-04-03 39.48 40.12 38.65 39.03 7.3M
2025-04-02 40.04 40.66 39.87 40.08 6.4M
2025-04-01 41.39 41.59 40.23 40.31 7.5M
2025-03-31 40.40 41.48 39.32 41.15 11.1M
2025-03-28 41.00 41.63 40.61 40.96 6.7M
2025-03-27 41.68 42.27 41.11 41.28 9.7M
2025-03-26 41.97 42.47 41.60 42.10 9.4M
2025-03-25 43.91 43.91 41.89 41.99 12.5M
2025-03-24 44.28 44.40 42.12 43.30 17.5M
2025-03-21 46.35 47.21 43.00 43.64 32.9M
2025-03-20 52.99 54.98 47.55 48.12 29.3M
2025-03-19 52.00 53.23 51.56 51.72 14.2M
2025-03-18 54.01 54.48 51.80 52.27 22.8M
2025-03-17 52.62 55.46 51.73 54.70 23.9M
2025-03-14 55.00 55.45 52.00 53.73 25.1M
2025-03-13 56.69 57.50 53.00 55.52 27.8M
2025-03-12 63.00 63.87 57.60 58.34 30.7M
2025-03-11 64.00 64.89 59.97 63.31 29.2M
2025-03-10 61.38 65.66 60.72 64.28 31.1M
2025-03-07 62.12 67.65 59.40 60.24 38.5M
2025-03-06 60.74 66.50 59.00 63.03 43.6M
2025-03-05 56.26 62.30 54.70 61.21 40.9M
2025-03-04 57.00 60.88 54.12 54.65 32.8M
2025-03-03 58.15 59.59 53.61 56.32 35.4M
2025-02-28 59.00 61.93 57.25 59.60 39.2M
2025-02-27 56.12 62.50 55.84 58.03 45.7M
2025-02-26 60.18 63.79 52.52 53.66 49.8M
2025-02-25 52.00 57.17 50.49 55.50 56.6M
2025-02-24 39.39 47.64 37.70 47.64 37.2M
2025-02-21 38.75 40.95 38.39 39.70 16.9M
2025-02-20 38.49 38.90 36.86 38.53 15.7M
2025-02-19 37.83 38.95 37.69 38.49 12.6M
2025-02-18 41.51 42.47 37.86 38.20 21.9M
2025-02-17 41.50 43.20 40.15 41.85 21.1M
2025-02-14 43.57 46.68 41.30 42.60 30.4M
2025-02-13 40.37 45.93 38.17 42.52 36.7M
2025-02-12 34.96 39.18 34.38 38.45 30.4M
2025-02-11 35.55 35.75 33.70 35.18 23.0M
2025-02-10 36.98 37.48 35.02 36.00 21.9M
2025-02-07 33.50 36.49 31.78 34.40 25.6M
2025-02-06 31.12 33.94 31.12 33.03 16.7M
2025-02-05 30.37 31.90 29.67 31.30 10.8M
2025-01-27 30.23 30.95 29.80 30.53 10.4M
2025-01-24 28.78 30.58 28.78 30.25 11.7M
2025-01-23 28.64 29.84 28.32 29.03 12.6M
2025-01-22 28.86 28.99 28.17 28.34 5.1M
2025-01-21 28.77 29.24 27.86 29.15 10.1M
2025-01-20 26.91 29.29 26.59 28.84 17.4M
2025-01-17 26.16 27.28 26.01 26.75 7.6M
2025-01-16 25.72 26.66 25.56 26.29 9.2M
2025-01-15 25.35 25.95 25.26 25.43 7.4M
2025-01-14 24.20 25.25 23.83 25.18 6.4M
2025-01-13 23.17 24.00 22.80 23.79 4.0M
2025-01-10 24.70 24.93 23.59 23.62 5.3M
2025-01-09 24.16 25.15 24.12 24.76 5.5M
2025-01-08 24.30 24.76 23.41 24.47 5.6M
2025-01-07 23.70 24.51 23.60 24.50 4.6M
2025-01-06 24.01 24.33 23.43 23.73 4.8M
2025-01-03 26.42 26.60 24.04 24.10 8.6M
2025-01-02 26.44 27.42 25.97 26.28 6.5M