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
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2023-12-29 26.92 27.52 26.77 27.40 2.6M
2023-12-28 26.33 27.15 25.98 26.95 2.7M
2023-12-27 26.05 26.49 26.05 26.46 1.8M
2023-12-26 26.51 26.65 25.92 26.00 2.5M
2023-12-25 27.65 28.01 26.33 26.53 4.7M
2023-12-22 29.60 29.60 27.51 27.77 4.6M
2023-12-21 29.29 29.86 28.93 29.54 2.6M
2023-12-20 29.74 30.08 29.32 29.52 2.3M
2023-12-19 28.99 29.85 28.77 29.63 2.6M
2023-12-18 30.00 30.35 29.02 29.11 3.4M
2023-12-15 30.02 30.28 29.55 29.88 2.3M
2023-12-14 30.50 30.85 30.00 30.01 2.3M
2023-12-13 31.28 31.28 30.41 30.41 2.7M
2023-12-12 31.08 31.47 31.05 31.23 3.1M
2023-12-11 30.39 31.45 30.29 31.24 4.3M
2023-12-08 30.27 30.69 29.89 30.54 3.9M
2023-12-07 29.77 30.53 29.77 30.38 2.7M
2023-12-06 29.75 30.30 29.36 29.95 2.6M
2023-12-05 30.85 31.08 29.72 29.72 3.7M
2023-12-04 30.92 31.49 30.85 30.93 3.7M
2023-12-01 30.15 31.13 30.04 31.08 5.0M
2023-11-30 30.82 30.88 29.63 30.04 4.1M
2023-11-29 30.83 31.21 30.66 30.82 3.2M
2023-11-28 30.45 31.23 30.09 30.98 4.1M
2023-11-27 30.57 31.19 30.48 30.65 4.1M
2023-11-24 31.30 31.50 30.21 30.46 5.8M
2023-11-23 31.85 31.85 30.77 31.52 6.5M
2023-11-22 33.48 34.00 32.29 32.30 9.2M
2023-11-21 32.82 34.15 32.63 33.85 13.1M
2023-11-20 32.63 33.08 32.18 32.81 5.2M
2023-11-17 32.36 32.93 31.92 32.85 6.0M
2023-11-16 32.70 33.43 32.42 32.55 6.6M
2023-11-15 33.40 33.60 32.59 32.98 6.3M
2023-11-14 32.87 33.41 32.69 33.28 7.3M
2023-11-13 31.32 33.79 31.15 33.14 12.4M
2023-11-10 31.99 32.29 30.92 30.99 8.0M
2023-11-09 31.92 34.26 31.89 32.38 10.9M
2023-11-08 33.08 33.15 31.95 32.17 7.9M
2023-11-07 31.81 33.07 31.64 32.72 8.2M
2023-11-06 31.65 32.45 31.46 32.12 7.2M
2023-11-03 31.31 31.69 31.03 31.65 6.0M
2023-11-02 30.76 31.92 30.40 31.73 8.0M
2023-11-01 31.48 31.77 30.42 30.65 5.3M
2023-10-31 31.72 32.27 31.05 31.46 6.5M
2023-10-30 29.79 32.22 29.71 31.97 9.3M
2023-10-27 30.01 30.40 29.62 30.19 6.3M
2023-10-26 30.59 31.19 30.05 30.65 7.2M
2023-10-25 29.52 30.68 29.41 30.31 6.9M
2023-10-24 29.17 30.42 28.31 29.85 6.7M
2023-10-23 28.69 30.54 28.49 29.42 7.3M
2023-10-20 30.56 30.99 28.79 28.95 9.9M
2023-10-19 31.48 32.92 31.16 31.16 9.6M
2023-10-18 32.52 33.05 30.96 32.14 13.5M
2023-10-17 33.01 35.31 32.12 34.18 17.8M
2023-10-16 32.53 32.69 31.22 31.77 7.5M
2023-10-13 33.27 33.67 31.99 32.75 9.8M
2023-10-12 32.17 33.69 31.85 32.60 12.0M
2023-10-11 30.85 32.62 30.65 32.09 10.4M
2023-10-10 30.15 31.07 30.10 31.05 6.2M
2023-10-09 30.54 30.73 29.78 29.92 3.4M
2023-09-28 30.52 30.91 29.91 30.55 4.4M
2023-09-27 29.62 31.08 29.25 30.68 5.4M
2023-09-26 30.55 30.84 30.09 30.12 4.8M
2023-09-25 30.58 30.93 30.31 30.53 4.5M
2023-09-22 29.87 30.99 29.55 30.95 6.3M
2023-09-21 29.79 30.30 29.46 29.77 4.7M
2023-09-20 29.12 30.60 29.12 30.23 8.1M
2023-09-19 29.62 29.66 28.68 28.83 3.6M
2023-09-18 29.39 30.07 29.09 29.66 3.3M
2023-09-15 31.15 31.15 29.72 29.75 6.2M
2023-09-14 30.68 31.60 29.85 31.29 7.7M
2023-09-13 32.31 32.44 30.41 30.74 7.4M
2023-09-12 32.15 32.73 32.05 32.49 7.7M
2023-09-11 31.53 32.91 31.22 32.84 12.9M
2023-09-08 30.02 31.43 29.59 31.06 7.7M
2023-09-07 30.13 31.45 30.13 30.65 9.2M
2023-09-06 30.31 30.35 29.62 30.13 4.6M
2023-09-05 31.05 31.15 30.07 30.35 5.8M
2023-09-04 31.79 31.92 30.55 31.19 7.7M
2023-09-01 31.30 32.68 30.76 31.61 8.4M
2023-08-31 32.05 32.15 31.15 31.22 7.1M
2023-08-30 30.68 32.31 30.32 31.92 11.7M
2023-08-29 28.46 31.12 28.46 30.85 12.7M
2023-08-28 31.91 31.91 27.99 28.31 12.1M
2023-08-25 31.92 33.15 29.25 29.52 15.6M
2023-08-24 34.37 36.87 33.08 33.28 18.1M
2023-08-23 34.77 38.50 34.05 35.42 23.0M
2023-08-22 33.54 35.23 33.16 35.05 18.7M
2023-08-21 32.35 34.10 32.20 32.96 8.7M
2023-08-18 33.46 34.96 32.85 32.94 14.4M
2023-08-17 31.79 34.65 31.23 34.08 15.0M
2023-08-16 32.22 33.08 31.85 32.43 8.1M
2023-08-15 32.89 33.31 32.28 32.57 8.6M
2023-08-14 31.01 33.45 30.85 33.39 11.9M
2023-08-11 31.89 32.87 31.29 31.62 8.4M
2023-08-10 32.35 33.04 31.56 32.05 8.2M
2023-08-09 32.02 33.52 31.91 32.30 10.4M
2023-08-08 31.81 34.85 31.60 32.96 17.6M
2023-08-07 29.46 32.82 29.46 32.29 12.8M
2023-08-04 28.99 30.50 28.85 29.72 6.4M
2023-08-03 29.14 29.22 28.81 28.96 3.8M
2023-08-02 28.72 29.90 28.72 29.54 5.4M
2023-08-01 28.70 28.85 28.23 28.69 2.8M
2023-07-31 28.47 29.11 28.17 28.94 2.8M
2023-07-28 28.33 28.82 27.72 28.57 3.8M
2023-07-27 30.65 30.97 28.62 28.62 7.3M
2023-07-26 31.08 31.77 30.39 30.66 4.8M
2023-07-25 31.44 31.77 30.62 31.29 4.9M
2023-07-24 30.45 31.44 30.09 31.29 4.4M
2023-07-21 30.82 31.72 30.19 30.46 5.5M
2023-07-20 32.26 32.59 31.31 31.39 8.2M
2023-07-19 31.54 33.61 31.46 32.65 10.6M
2023-07-18 31.15 32.40 30.31 31.81 8.8M
2023-07-17 32.32 33.83 31.39 31.50 11.0M
2023-07-14 29.78 33.04 29.78 32.26 13.9M
2023-07-13 29.59 30.06 29.12 29.89 4.9M
2023-07-12 29.01 30.15 29.01 29.44 5.1M
2023-07-11 28.45 29.95 28.31 29.28 4.3M
2023-07-10 28.40 28.91 28.14 28.55 2.6M
2023-07-07 28.95 28.95 27.99 28.08 4.0M
2023-07-06 29.51 29.65 29.15 29.15 3.5M
2023-07-05 29.17 30.21 29.09 29.68 5.3M
2023-07-04 29.05 29.63 28.96 29.38 2.9M
2023-07-03 29.59 29.69 28.64 29.32 3.9M
2023-06-30 28.93 29.91 28.91 29.72 4.8M
2023-06-29 28.28 29.76 28.20 29.29 5.5M
2023-06-28 29.01 29.09 27.36 28.22 5.2M
2023-06-27 29.74 29.97 29.02 29.49 4.3M
2023-06-26 29.75 30.19 28.82 28.87 4.5M
2023-06-21 32.15 32.37 29.87 29.87 7.8M
2023-06-20 33.85 33.85 32.43 32.43 7.5M
2023-06-19 32.73 34.19 32.63 33.94 9.2M
2023-06-16 32.37 33.13 31.82 32.89 6.5M
2023-06-15 32.55 32.85 32.08 32.77 6.9M
2023-06-14 34.26 34.31 32.42 32.65 10.5M
2023-06-13 34.23 34.72 33.70 34.27 6.8M
2023-06-12 34.75 35.45 33.92 34.42 7.5M
2023-06-09 33.54 35.12 33.32 34.97 10.0M
2023-06-08 34.59 35.51 33.41 33.67 10.7M
2023-06-07 34.01 35.50 33.59 34.85 10.8M
2023-06-06 37.47 38.17 34.27 34.45 18.1M
2023-06-05 38.12 39.61 37.76 38.24 13.6M
2023-06-02 39.45 40.68 38.23 38.69 17.2M
2023-06-01 36.95 40.26 35.39 39.39 21.8M
2023-05-31 36.85 40.39 36.82 37.82 21.6M
2023-05-30 37.32 38.52 36.62 37.35 19.4M
2023-05-29 33.93 38.44 33.75 38.44 24.2M
2023-05-26 35.00 37.21 34.25 35.60 21.7M
2023-05-25 37.07 38.39 34.79 35.42 27.4M
2023-05-24 35.85 43.46 35.85 38.49 31.1M
2023-05-23 32.89 37.85 31.20 36.85 28.6M
2023-05-22 33.00 35.81 32.69 33.36 20.3M
2023-05-19 34.85 36.28 33.48 34.12 23.8M
2023-05-18 31.54 39.99 30.86 35.83 32.7M
2023-05-17 29.85 36.19 28.08 33.59 34.4M