Fiyta Hold A

000026
🏛️ china →
16.32
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 11.69 11.92 11.63 11.85 6.4M
2021-12-30 11.42 11.69 11.37 11.66 5.3M
2021-12-29 11.58 11.59 11.40 11.42 4.7M
2021-12-28 11.56 11.62 11.51 11.58 2.2M
2021-12-27 11.41 11.56 11.41 11.52 2.1M
2021-12-24 11.72 11.76 11.44 11.45 6.0M
2021-12-23 11.79 11.84 11.67 11.72 4.0M
2021-12-22 11.67 11.92 11.63 11.79 7.3M
2021-12-21 11.48 11.61 11.41 11.61 3.6M
2021-12-20 11.58 11.62 11.39 11.42 5.3M
2021-12-17 11.75 11.78 11.60 11.64 3.5M
2021-12-16 11.74 11.78 11.67 11.77 4.8M
2021-12-15 11.77 11.84 11.65 11.70 5.4M
2021-12-14 11.96 11.96 11.75 11.77 8.2M
2021-12-13 12.52 12.57 11.81 11.98 12.3M
2021-12-10 11.72 12.65 11.66 12.19 14.6M
2021-12-09 11.70 11.82 11.50 11.76 5.1M
2021-12-08 11.51 11.67 11.41 11.64 3.5M
2021-12-07 11.47 11.62 11.40 11.48 3.9M
2021-12-06 11.73 11.82 11.35 11.41 6.1M
2021-12-03 11.77 11.77 11.61 11.72 2.9M
2021-12-02 11.90 11.97 11.68 11.69 3.4M
2021-12-01 11.94 12.05 11.83 11.90 4.3M
2021-11-30 11.65 12.03 11.60 11.94 8.8M
2021-11-29 11.63 11.75 11.45 11.54 5.4M
2021-11-26 12.00 12.00 11.79 11.83 4.6M
2021-11-25 12.07 12.17 11.95 12.01 3.7M
2021-11-24 11.93 12.20 11.88 12.05 4.1M
2021-11-23 11.95 12.04 11.83 11.94 4.1M
2021-11-22 11.65 12.25 11.65 11.99 8.9M
2021-11-19 11.75 11.78 11.50 11.69 3.6M
2021-11-18 11.67 11.77 11.61 11.73 3.8M
2021-11-17 11.63 11.74 11.57 11.66 3.8M
2021-11-16 11.66 11.84 11.55 11.63 5.1M
2021-11-15 11.27 11.75 11.23 11.66 7.0M
2021-11-12 11.20 11.31 11.14 11.25 3.7M
2021-11-11 11.00 11.33 10.95 11.23 4.1M
2021-11-10 11.00 11.05 10.84 11.03 2.7M
2021-11-09 10.94 11.13 10.78 11.04 2.5M
2021-11-08 11.04 11.13 10.93 11.00 3.3M
2021-11-05 11.00 11.22 10.89 11.10 3.3M
2021-11-04 10.89 11.02 10.78 10.97 2.9M
2021-11-03 10.95 10.98 10.74 10.89 2.6M
2021-11-02 11.25 11.39 10.83 10.95 5.5M
2021-11-01 10.76 11.32 10.70 11.26 7.0M
2021-10-29 10.38 10.92 10.38 10.79 5.7M
2021-10-28 10.81 10.82 10.37 10.43 5.3M
2021-10-27 11.49 11.50 10.73 10.86 8.8M
2021-10-26 11.60 11.66 11.45 11.51 6.3M
2021-10-25 11.88 11.95 11.53 11.68 6.3M
2021-10-22 11.58 12.00 11.49 11.85 8.7M
2021-10-21 11.81 11.83 11.53 11.54 5.6M
2021-10-20 11.78 11.93 11.72 11.83 4.4M
2021-10-19 11.67 11.85 11.60 11.78 4.7M
2021-10-18 11.83 11.88 11.49 11.70 7.4M
2021-10-15 11.89 11.89 11.74 11.82 3.5M
2021-10-14 11.77 12.12 11.74 11.94 5.7M
2021-10-13 11.92 12.10 11.62 11.83 5.8M
2021-10-12 11.97 12.09 11.73 11.85 8.8M
2021-10-11 11.70 11.82 11.59 11.63 3.8M
2021-10-08 11.88 11.88 11.64 11.74 4.1M
2021-09-30 11.50 11.66 11.50 11.63 3.4M
2021-09-29 11.51 11.75 11.41 11.50 4.4M
2021-09-28 11.49 11.63 11.40 11.55 3.2M
2021-09-27 11.80 11.80 11.42 11.48 3.7M
2021-09-24 12.06 12.07 11.75 11.82 4.3M
2021-09-23 11.81 12.22 11.76 12.08 6.1M
2021-09-22 11.86 11.94 11.65 11.72 6.1M
2021-09-17 12.27 12.33 11.88 12.00 5.3M
2021-09-16 12.21 12.45 12.20 12.27 4.3M
2021-09-15 12.50 12.50 12.18 12.22 6.7M
2021-09-14 12.92 12.94 12.48 12.54 6.0M
2021-09-13 13.12 13.18 12.85 12.92 6.1M
2021-09-10 12.85 13.42 12.82 13.10 10.8M
2021-09-09 12.92 12.95 12.76 12.85 5.2M
2021-09-08 12.90 12.94 12.80 12.94 4.9M
2021-09-07 12.94 12.94 12.78 12.88 4.8M
2021-09-06 12.67 12.92 12.63 12.88 5.4M
2021-09-03 12.62 12.83 12.55 12.69 6.1M
2021-09-02 12.48 12.67 12.46 12.62 3.6M
2021-09-01 12.72 12.72 12.38 12.55 5.8M
2021-08-31 12.42 12.83 12.34 12.72 5.9M
2021-08-30 12.78 12.87 12.47 12.48 6.2M
2021-08-27 12.69 12.86 12.63 12.76 4.0M
2021-08-26 13.03 13.06 12.73 12.75 5.1M
2021-08-25 12.69 13.15 12.56 12.98 7.5M
2021-08-24 12.75 12.80 12.55 12.67 5.7M
2021-08-23 12.34 12.89 12.30 12.69 7.3M
2021-08-20 12.50 12.74 12.30 12.34 5.1M
2021-08-19 12.60 12.60 12.23 12.45 5.1M
2021-08-18 12.44 12.67 12.44 12.67 2.7M
2021-08-17 12.85 12.87 12.44 12.52 3.8M
2021-08-16 12.69 12.96 12.58 12.85 3.2M
2021-08-13 12.80 12.84 12.60 12.69 3.4M
2021-08-12 12.71 12.93 12.71 12.79 2.6M
2021-08-11 12.84 12.98 12.65 12.81 4.2M
2021-08-10 12.75 12.93 12.62 12.84 4.4M
2021-08-09 12.38 12.75 12.23 12.72 5.2M
2021-08-06 12.32 12.50 12.20 12.37 4.0M
2021-08-05 12.24 12.43 11.98 12.32 5.0M
2021-08-04 12.47 12.55 12.14 12.18 5.4M
2021-08-03 12.22 12.67 12.20 12.43 4.2M
2021-08-02 12.13 12.52 12.04 12.32 4.5M
2021-07-30 12.15 12.32 11.77 12.17 5.2M
2021-07-29 12.28 12.44 12.12 12.26 4.2M
2021-07-28 12.21 12.30 11.64 12.14 4.0M
2021-07-27 12.73 12.73 12.21 12.21 6.1M
2021-07-26 13.23 13.23 12.49 12.69 6.3M
2021-07-23 13.60 13.61 13.00 13.25 5.5M
2021-07-22 13.55 13.78 13.46 13.61 3.1M
2021-07-21 13.74 13.89 13.50 13.54 3.5M
2021-07-20 13.59 13.80 13.48 13.74 2.9M
2021-07-19 14.07 14.14 13.59 13.83 3.3M
2021-07-16 14.54 14.54 14.06 14.07 4.0M
2021-07-15 14.37 14.50 14.00 14.42 4.7M
2021-07-14 14.22 14.57 14.17 14.26 4.1M
2021-07-13 14.63 14.69 14.13 14.28 7.5M
2021-07-12 14.47 14.74 14.40 14.61 5.5M
2021-07-09 14.51 14.64 14.34 14.40 6.0M
2021-07-08 14.56 15.09 14.45 14.60 8.1M
2021-07-07 14.12 14.71 14.05 14.52 7.1M
2021-07-06 14.11 14.49 13.98 14.10 6.9M
2021-07-05 14.00 14.11 13.42 14.02 10.0M
2021-07-02 13.79 13.80 13.31 13.66 5.2M
2021-07-01 13.88 14.08 13.59 13.67 4.8M
2021-06-30 13.58 14.13 13.43 13.92 6.9M
2021-06-29 13.66 13.75 13.56 13.62 4.0M
2021-06-28 13.40 13.75 13.40 13.66 4.8M
2021-06-25 13.27 13.52 13.19 13.41 4.1M
2021-06-24 13.66 13.66 13.24 13.29 4.2M
2021-06-23 13.46 13.72 13.20 13.65 5.8M
2021-06-22 13.74 13.77 13.24 13.47 7.6M
2021-06-21 13.75 13.85 13.45 13.74 5.1M
2021-06-18 14.09 14.09 13.50 13.75 4.2M
2021-06-17 14.08 14.22 13.92 14.13 2.8M
2021-06-16 14.21 14.37 13.86 13.98 3.6M
2021-06-15 14.76 14.79 14.19 14.22 3.8M
2021-06-11 15.10 15.14 14.64 14.81 3.9M
2021-06-10 15.44 15.45 14.95 15.06 3.6M
2021-06-09 15.23 15.40 14.83 15.27 7.0M
2021-06-08 14.49 15.40 14.41 15.34 12.3M
2021-06-07 14.19 14.60 13.95 14.46 5.7M
2021-06-04 13.91 14.46 13.91 14.00 7.9M
2021-06-03 14.39 14.51 13.95 13.98 6.3M
2021-06-02 14.61 15.06 14.11 14.43 11.9M
2021-06-01 14.58 14.63 14.21 14.50 7.5M
2021-05-31 14.83 14.96 14.42 14.86 8.0M
2021-05-28 14.87 15.10 14.72 14.79 5.5M
2021-05-27 14.87 15.00 14.76 14.86 4.6M
2021-05-26 15.06 15.22 14.84 14.91 5.2M
2021-05-25 14.86 15.10 14.80 14.99 6.7M
2021-05-24 14.98 15.45 14.82 15.00 8.0M
2021-05-21 14.98 15.08 14.51 14.73 5.5M
2021-05-20 14.88 15.14 14.64 14.87 3.9M
2021-05-19 15.46 15.52 14.99 15.02 6.5M
2021-05-18 15.49 15.99 15.42 15.49 5.9M
2021-05-17 16.00 16.36 15.40 15.49 8.8M
2021-05-14 16.22 16.42 16.03 16.09 4.0M
2021-05-13 16.60 16.85 16.00 16.28 5.1M
2021-05-12 15.67 16.79 15.67 16.74 5.9M
2021-05-11 16.19 16.29 15.48 15.80 4.7M
2021-05-10 16.36 16.51 16.00 16.24 4.5M
2021-05-07 16.49 16.96 16.30 16.35 7.3M
2021-05-06 16.50 16.80 16.14 16.48 5.7M
2021-04-30 16.27 16.73 16.14 16.66 5.1M
2021-04-29 16.81 16.93 16.35 16.52 5.2M
2021-04-28 16.03 16.88 16.00 16.80 6.4M
2021-04-27 16.10 16.23 15.80 15.99 4.6M
2021-04-26 16.69 16.69 15.97 16.06 6.0M
2021-04-23 16.61 16.76 16.45 16.49 5.4M
2021-04-22 16.80 16.83 16.40 16.63 4.8M
2021-04-21 16.59 16.77 16.31 16.65 5.0M
2021-04-20 16.20 16.83 15.99 16.63 9.5M
2021-04-19 16.02 16.25 15.63 16.11 8.0M
2021-04-16 15.40 16.20 15.18 16.02 8.8M
2021-04-15 15.35 15.58 15.16 15.45 7.9M
2021-04-14 14.32 15.31 14.32 15.27 10.8M
2021-04-13 15.13 15.38 14.36 14.48 8.9M
2021-04-12 16.12 16.18 14.56 14.92 12.6M
2021-04-09 15.79 16.11 15.71 15.95 4.7M
2021-04-08 15.85 15.94 15.53 15.79 4.3M
2021-04-07 15.76 16.25 15.60 15.95 7.3M
2021-04-06 15.81 16.09 15.39 15.70 6.5M
2021-04-02 16.41 16.45 15.65 15.69 8.8M
2021-04-01 16.34 17.00 15.95 16.12 15.5M
2021-03-31 15.23 15.91 15.10 15.79 6.3M
2021-03-30 15.53 15.56 15.09 15.27 5.6M
2021-03-29 15.36 15.62 15.15 15.50 5.2M
2021-03-26 15.45 15.70 15.11 15.50 6.9M
2021-03-25 16.00 16.22 15.49 15.49 6.5M
2021-03-24 15.90 16.40 15.41 16.00 8.7M
2021-03-23 16.00 16.12 15.53 16.00 7.5M
2021-03-22 15.18 16.09 15.00 16.00 10.7M
2021-03-19 15.10 15.45 14.91 15.17 5.2M
2021-03-18 15.16 15.61 14.80 15.30 9.5M
2021-03-17 15.39 15.50 15.10 15.19 7.0M
2021-03-16 15.51 15.68 15.04 15.65 12.2M
2021-03-15 14.25 15.75 14.24 15.70 18.1M
2021-03-12 14.30 14.45 14.05 14.43 7.9M
2021-03-11 13.52 14.48 13.19 14.26 11.1M
2021-03-10 14.04 14.27 13.25 13.32 8.9M
2021-03-09 14.32 14.42 13.51 13.98 9.7M
2021-03-08 14.05 14.43 14.00 14.04 8.2M
2021-03-05 14.06 14.53 13.83 13.93 9.6M
2021-03-04 14.25 14.67 13.93 14.34 13.8M
2021-03-03 13.82 14.30 13.68 14.25 12.6M
2021-03-02 13.89 13.91 13.45 13.81 8.8M
2021-03-01 13.10 13.87 13.10 13.82 12.6M
2021-02-26 12.99 13.10 12.63 13.01 7.0M
2021-02-25 13.18 13.28 12.85 13.15 8.3M
2021-02-24 13.50 13.52 12.99 13.23 9.3M
2021-02-23 13.44 13.71 13.16 13.58 9.8M
2021-02-22 14.08 14.28 13.50 13.50 16.2M
2021-02-19 14.09 14.45 13.67 13.96 14.2M
2021-02-18 13.68 14.52 13.53 14.13 14.4M
2021-02-10 13.02 13.93 12.96 13.49 15.9M
2021-02-09 13.06 13.13 12.64 13.08 16.4M
2021-02-08 12.67 13.23 12.40 13.10 25.0M
2021-02-05 11.61 12.35 11.60 12.35 8.1M
2021-02-04 12.32 12.32 11.20 11.23 13.1M
2021-02-03 12.14 12.65 12.00 12.33 12.1M
2021-02-02 12.50 12.55 11.92 12.15 12.9M
2021-02-01 12.63 13.04 12.20 12.60 11.0M
2021-01-29 12.75 12.85 12.12 12.54 10.4M
2021-01-28 13.44 13.44 12.55 12.80 15.6M
2021-01-27 11.90 13.08 11.90 13.08 8.9M
2021-01-26 12.27 12.34 11.85 11.89 9.0M
2021-01-25 12.54 12.68 12.23 12.32 7.6M
2021-01-22 12.68 12.78 12.42 12.65 7.3M
2021-01-21 12.51 13.11 12.47 12.73 11.9M
2021-01-20 12.53 12.66 12.01 12.63 11.3M
2021-01-19 11.88 12.61 11.85 12.46 13.8M
2021-01-18 11.42 12.17 11.42 11.84 13.0M
2021-01-15 10.82 11.63 10.77 11.49 10.7M
2021-01-14 10.84 10.97 10.75 10.91 5.7M
2021-01-13 11.19 11.24 10.93 10.97 5.2M
2021-01-12 10.98 11.29 10.87 11.19 4.9M
2021-01-11 11.29 11.47 10.93 11.00 6.2M
2021-01-08 11.09 11.43 10.89 11.26 7.9M
2021-01-07 11.63 11.77 11.09 11.26 8.3M
2021-01-06 12.02 12.06 11.70 11.78 8.2M
2021-01-05 11.82 12.26 11.60 12.11 12.1M
2021-01-04 11.33 12.17 11.28 11.83 10.3M