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
2022-12-30 10.26 10.45 10.07 10.44 4.1M
2022-12-29 10.31 10.39 10.16 10.19 3.1M
2022-12-28 10.29 10.60 10.27 10.44 4.9M
2022-12-27 10.06 10.43 10.00 10.36 4.7M
2022-12-26 10.28 10.30 9.98 10.09 4.2M
2022-12-23 10.05 10.26 9.88 10.21 4.3M
2022-12-22 10.19 10.26 10.00 10.08 2.6M
2022-12-21 10.12 10.20 10.05 10.09 1.8M
2022-12-20 10.17 10.19 9.96 10.11 2.4M
2022-12-19 10.39 10.43 10.04 10.11 2.9M
2022-12-16 10.36 10.46 10.26 10.35 3.2M
2022-12-15 10.50 10.62 10.38 10.43 3.8M
2022-12-14 10.58 10.68 10.50 10.53 3.2M
2022-12-13 10.61 10.77 10.54 10.64 5.6M
2022-12-12 10.74 10.81 10.64 10.75 3.6M
2022-12-09 10.99 10.99 10.59 10.73 6.5M
2022-12-08 10.82 10.95 10.66 10.94 6.7M
2022-12-07 10.95 10.98 10.73 10.82 7.5M
2022-12-06 11.25 11.25 10.85 10.90 10.5M
2022-12-05 11.01 11.32 10.95 11.28 17.1M
2022-12-02 10.91 11.69 10.75 11.17 28.8M
2022-12-01 10.61 11.48 10.38 11.48 22.4M
2022-11-30 10.45 10.50 10.37 10.44 2.2M
2022-11-29 10.23 10.48 10.12 10.45 3.7M
2022-11-28 10.28 10.28 10.04 10.15 2.5M
2022-11-25 10.39 10.41 10.24 10.28 2.5M
2022-11-24 10.39 10.55 10.31 10.39 3.2M
2022-11-23 10.62 10.62 10.29 10.36 3.8M
2022-11-22 10.56 10.61 10.39 10.56 4.9M
2022-11-21 10.59 10.59 10.30 10.52 3.4M
2022-11-18 10.25 10.58 10.21 10.49 5.6M
2022-11-17 10.19 10.25 10.11 10.23 1.8M
2022-11-16 10.21 10.29 10.10 10.20 2.4M
2022-11-15 10.07 10.28 9.93 10.19 4.7M
2022-11-14 9.89 10.34 9.80 10.10 5.2M
2022-11-11 9.86 9.93 9.76 9.89 3.4M
2022-11-10 9.61 9.81 9.56 9.77 2.5M
2022-11-09 9.70 9.74 9.63 9.64 1.8M
2022-11-08 9.67 9.74 9.62 9.72 1.3M
2022-11-07 9.64 9.75 9.56 9.71 1.8M
2022-11-04 9.54 9.72 9.52 9.63 3.0M
2022-11-03 9.45 9.60 9.42 9.56 1.7M
2022-11-02 9.41 9.56 9.35 9.54 2.9M
2022-11-01 9.28 9.41 9.23 9.41 2.0M
2022-10-31 9.18 9.31 9.09 9.28 1.8M
2022-10-28 9.36 9.38 9.07 9.17 2.4M
2022-10-27 9.30 9.56 9.23 9.41 4.2M
2022-10-26 9.15 9.34 9.06 9.30 3.7M
2022-10-25 8.83 9.21 8.73 9.15 2.8M
2022-10-24 9.08 9.13 8.82 8.85 2.5M
2022-10-21 9.08 9.13 9.03 9.07 1.1M
2022-10-20 9.13 9.18 9.01 9.07 2.0M
2022-10-19 9.25 9.25 9.05 9.12 1.6M
2022-10-18 9.29 9.30 9.20 9.21 1.2M
2022-10-17 9.08 9.25 9.07 9.25 1.4M
2022-10-14 9.08 9.20 9.08 9.12 1.5M
2022-10-13 9.06 9.15 9.00 9.04 1.3M
2022-10-12 8.79 9.07 8.75 9.05 1.5M
2022-10-11 8.72 8.86 8.62 8.80 1.3M
2022-10-10 9.00 9.00 8.69 8.72 1.3M
2022-09-30 8.99 9.03 8.88 8.90 1.2M
2022-09-29 9.29 9.44 8.96 9.01 2.0M
2022-09-28 9.41 9.44 9.19 9.22 1.7M
2022-09-27 9.18 9.47 9.08 9.44 1.9M
2022-09-26 9.28 9.28 9.02 9.07 1.9M
2022-09-23 9.56 9.56 9.27 9.30 1.1M
2022-09-22 9.50 9.63 9.45 9.46 1.2M
2022-09-21 9.55 9.64 9.41 9.58 1.2M
2022-09-20 9.35 9.58 9.35 9.58 1.6M
2022-09-19 9.45 9.50 9.24 9.31 1.7M
2022-09-16 9.90 9.91 9.47 9.53 3.4M
2022-09-15 10.13 10.21 9.79 9.90 3.3M
2022-09-14 9.98 10.14 9.90 10.07 2.3M
2022-09-13 10.07 10.28 10.01 10.17 3.0M
2022-09-09 9.98 10.13 9.97 10.04 2.6M
2022-09-08 10.14 10.14 10.01 10.05 2.2M
2022-09-07 10.21 10.24 10.11 10.15 2.8M
2022-09-06 10.09 10.20 10.08 10.18 2.5M
2022-09-05 10.11 10.16 10.00 10.12 1.5M
2022-09-02 9.96 10.14 9.90 10.09 2.2M
2022-09-01 10.00 10.09 9.89 9.95 1.6M
2022-08-31 10.08 10.13 9.87 9.93 3.0M
2022-08-30 10.09 10.21 10.04 10.14 2.7M
2022-08-29 9.90 10.09 9.81 10.07 2.2M
2022-08-26 10.16 10.22 9.96 10.00 2.9M
2022-08-25 10.15 10.16 9.90 10.15 3.1M
2022-08-24 10.30 10.34 10.03 10.08 3.9M
2022-08-23 10.20 10.32 10.08 10.26 3.3M
2022-08-22 10.05 10.23 9.91 10.23 4.6M
2022-08-19 10.36 10.50 10.18 10.20 4.5M
2022-08-18 10.26 10.37 10.22 10.32 3.4M
2022-08-17 10.31 10.37 10.23 10.31 3.4M
2022-08-16 10.34 10.40 10.26 10.32 3.8M
2022-08-15 10.37 10.43 10.25 10.33 5.1M
2022-08-12 10.41 10.58 10.34 10.43 7.5M
2022-08-11 10.80 10.88 10.41 10.48 17.7M
2022-08-10 9.78 10.78 9.74 10.78 13.1M
2022-08-09 9.96 9.96 9.68 9.80 4.1M
2022-08-08 9.57 10.22 9.53 9.93 8.6M
2022-08-05 9.48 9.60 9.41 9.58 2.3M
2022-08-04 9.36 9.48 9.24 9.46 2.8M
2022-08-03 9.30 9.43 9.19 9.34 3.1M
2022-08-02 9.72 9.73 9.18 9.33 3.6M
2022-08-01 9.73 9.77 9.58 9.76 2.7M
2022-07-29 9.69 9.74 9.53 9.74 3.0M
2022-07-28 9.59 9.73 9.58 9.67 1.9M
2022-07-27 9.61 9.61 9.50 9.59 1.9M
2022-07-26 9.57 9.63 9.42 9.63 1.5M
2022-07-25 9.67 9.72 9.56 9.57 1.8M
2022-07-22 9.72 9.78 9.55 9.65 1.9M
2022-07-21 9.92 9.92 9.73 9.74 2.0M
2022-07-20 9.85 9.89 9.77 9.87 2.5M
2022-07-19 9.78 9.88 9.75 9.85 2.2M
2022-07-18 9.40 9.85 9.39 9.81 3.8M
2022-07-15 9.97 9.99 9.36 9.41 5.6M
2022-07-14 9.91 10.03 9.88 9.99 2.1M
2022-07-13 9.90 9.99 9.81 9.93 1.5M
2022-07-12 9.97 10.07 9.87 9.88 2.0M
2022-07-11 9.99 10.07 9.82 9.98 1.7M
2022-07-08 10.05 10.12 10.01 10.01 1.8M
2022-07-07 10.01 10.13 9.98 10.09 2.4M
2022-07-06 10.07 10.17 9.89 9.98 3.9M
2022-07-05 10.28 10.32 10.05 10.14 3.3M
2022-07-04 10.32 10.39 10.15 10.28 3.7M
2022-07-01 10.68 10.68 10.32 10.35 5.2M
2022-06-30 10.32 10.78 10.22 10.69 9.3M
2022-06-29 10.28 10.46 10.18 10.29 6.5M
2022-06-28 10.10 10.32 10.04 10.32 6.1M
2022-06-27 10.19 10.32 10.12 10.18 3.9M
2022-06-24 10.25 10.27 10.10 10.17 5.2M
2022-06-23 9.97 10.30 9.93 10.29 5.7M
2022-06-22 10.10 10.15 9.92 9.96 3.7M
2022-06-21 10.25 10.42 10.09 10.15 4.1M
2022-06-20 10.16 10.27 10.10 10.23 3.6M
2022-06-17 10.18 10.34 10.11 10.23 4.4M
2022-06-16 10.36 10.37 10.20 10.26 5.1M
2022-06-15 10.05 10.46 10.03 10.37 10.7M
2022-06-14 9.98 10.02 9.76 10.01 4.7M
2022-06-13 10.05 10.15 9.86 10.06 6.5M
2022-06-10 10.12 10.27 10.02 10.17 8.8M
2022-06-09 10.34 10.70 10.27 10.59 12.8M
2022-06-08 10.36 10.42 10.00 10.33 10.8M
2022-06-07 10.43 10.68 10.25 10.51 12.6M
2022-06-06 10.65 10.65 10.21 10.38 14.1M
2022-06-02 10.90 11.22 10.62 10.75 20.6M
2022-06-01 10.40 11.55 10.40 10.88 27.1M
2022-05-31 11.00 11.05 10.33 10.50 30.0M
2022-05-30 11.00 11.00 10.66 11.00 17.9M
2022-05-27 10.00 10.00 10.00 10.00 3.2M
2022-05-26 9.07 9.17 8.97 9.09 4.9M
2022-05-25 8.75 8.99 8.75 8.97 2.7M
2022-05-24 9.10 9.18 8.76 8.78 4.4M
2022-05-23 9.14 9.14 9.03 9.09 3.0M
2022-05-20 8.92 9.13 8.92 9.10 4.4M
2022-05-19 8.85 8.97 8.81 8.92 3.0M
2022-05-18 8.88 9.05 8.82 8.99 3.0M
2022-05-17 8.97 8.98 8.75 8.87 2.6M
2022-05-16 9.05 9.09 8.91 8.98 2.9M
2022-05-13 9.06 9.09 8.94 9.01 2.4M
2022-05-12 8.96 9.10 8.91 9.04 2.5M
2022-05-11 8.92 9.19 8.91 8.98 3.0M
2022-05-10 8.79 9.01 8.72 8.98 2.7M
2022-05-09 8.78 8.93 8.71 8.91 1.5M
2022-05-06 8.81 8.84 8.70 8.79 2.0M
2022-05-05 8.92 9.08 8.76 8.95 2.2M
2022-04-29 8.66 8.94 8.46 8.91 3.2M
2022-04-28 8.55 8.87 8.42 8.58 2.4M
2022-04-27 8.36 8.65 8.07 8.65 3.5M
2022-04-26 8.70 8.84 8.41 8.42 4.9M
2022-04-25 9.50 9.59 8.87 8.87 7.5M
2022-04-22 9.53 9.89 9.52 9.86 4.2M
2022-04-21 9.95 10.06 9.59 9.60 4.9M
2022-04-20 9.73 10.16 9.66 10.00 7.7M
2022-04-19 9.55 9.74 9.53 9.74 2.2M
2022-04-18 9.53 9.65 9.38 9.60 2.2M
2022-04-15 9.70 9.73 9.52 9.57 2.6M
2022-04-14 9.65 9.80 9.55 9.73 2.9M
2022-04-13 9.73 9.74 9.57 9.58 2.7M
2022-04-12 9.58 9.80 9.46 9.80 2.9M
2022-04-11 9.75 9.82 9.45 9.56 3.3M
2022-04-08 9.73 9.81 9.57 9.77 2.2M
2022-04-07 9.96 9.97 9.76 9.76 3.2M
2022-04-06 9.73 10.08 9.69 10.00 4.3M
2022-04-01 9.65 9.77 9.58 9.73 3.1M
2022-03-31 9.60 9.78 9.58 9.72 2.9M
2022-03-30 9.53 9.67 9.40 9.63 2.6M
2022-03-29 9.64 9.64 9.40 9.45 2.8M
2022-03-28 9.61 9.74 9.49 9.59 3.7M
2022-03-25 9.55 9.80 9.53 9.71 5.1M
2022-03-24 9.64 9.69 9.48 9.52 3.6M
2022-03-23 9.67 9.70 9.57 9.64 2.3M
2022-03-22 9.46 9.73 9.38 9.67 4.9M
2022-03-21 9.60 9.68 9.35 9.49 5.0M
2022-03-18 9.43 9.63 9.41 9.57 3.6M
2022-03-17 9.40 9.78 9.30 9.48 6.0M
2022-03-16 9.15 9.32 8.89 9.27 5.6M
2022-03-15 9.65 9.65 9.02 9.05 7.6M
2022-03-14 9.98 10.03 9.69 9.70 5.8M
2022-03-11 10.00 10.14 9.75 10.07 5.8M
2022-03-10 10.30 10.47 10.15 10.19 6.8M
2022-03-09 10.50 10.58 9.80 10.27 5.5M
2022-03-08 10.87 10.92 10.44 10.53 4.6M
2022-03-07 10.91 11.03 10.79 10.84 4.5M
2022-03-04 11.00 11.10 10.90 10.93 3.0M
2022-03-03 11.10 11.15 10.99 11.07 3.7M
2022-03-02 10.95 11.06 10.90 11.05 2.5M
2022-03-01 10.91 11.02 10.89 11.00 3.2M
2022-02-28 11.07 11.10 10.77 10.88 4.5M
2022-02-25 11.15 11.25 10.97 11.10 3.6M
2022-02-24 11.40 11.42 10.91 11.06 6.6M
2022-02-23 11.44 11.51 11.39 11.43 4.8M
2022-02-22 11.60 11.71 11.31 11.44 6.8M
2022-02-21 11.21 11.70 11.11 11.66 9.8M
2022-02-18 11.06 11.21 11.02 11.21 2.8M
2022-02-17 11.18 11.22 11.13 11.13 3.6M
2022-02-16 11.18 11.27 11.14 11.18 3.8M
2022-02-15 11.10 11.18 10.98 11.14 3.4M
2022-02-14 11.14 11.22 11.01 11.07 4.1M
2022-02-11 11.29 11.37 11.13 11.16 4.4M
2022-02-10 11.41 11.41 11.25 11.34 3.0M
2022-02-09 11.29 11.48 11.22 11.42 5.5M
2022-02-08 11.02 11.42 11.02 11.28 4.7M
2022-02-07 11.15 11.17 10.93 11.11 5.1M
2022-01-28 10.75 11.07 10.71 11.02 3.4M
2022-01-27 11.06 11.15 10.70 10.70 4.2M
2022-01-26 10.95 11.11 10.93 11.08 3.4M
2022-01-25 11.47 11.56 10.92 10.93 5.5M
2022-01-24 11.70 11.71 11.46 11.49 4.1M
2022-01-21 11.70 11.79 11.62 11.75 3.2M
2022-01-20 12.09 12.09 11.60 11.70 6.9M
2022-01-19 11.79 12.12 11.78 12.00 6.0M
2022-01-18 12.32 12.39 11.78 11.80 11.2M
2022-01-17 12.03 12.36 11.98 12.34 6.2M
2022-01-14 12.20 12.28 11.97 12.00 4.8M
2022-01-13 12.29 12.47 12.22 12.22 5.7M
2022-01-12 12.49 12.53 12.25 12.30 4.9M
2022-01-11 12.35 12.56 12.28 12.41 5.0M
2022-01-10 12.20 12.46 11.99 12.35 5.1M
2022-01-07 12.38 12.40 12.15 12.16 6.8M
2022-01-06 12.24 12.42 12.16 12.34 6.2M
2022-01-05 12.62 12.68 12.06 12.22 13.5M
2022-01-04 11.90 12.68 11.84 12.59 22.2M