Fiyta Hold A

000026
🏛️ china →
16.27
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
2023-12-29 10.92 10.99 10.82 10.96 5.2M
2023-12-28 10.95 11.02 10.81 10.94 5.5M
2023-12-27 10.88 11.09 10.84 10.95 3.2M
2023-12-26 11.13 11.13 10.92 10.96 2.6M
2023-12-25 11.20 11.28 10.98 11.12 3.4M
2023-12-22 11.42 11.43 11.21 11.25 3.1M
2023-12-21 11.33 11.45 11.14 11.43 2.8M
2023-12-20 11.47 11.49 11.29 11.30 2.2M
2023-12-19 11.49 11.55 11.35 11.46 2.5M
2023-12-18 11.55 11.62 11.38 11.44 3.2M
2023-12-15 11.75 11.75 11.55 11.59 3.0M
2023-12-14 11.68 11.85 11.63 11.69 3.8M
2023-12-13 11.82 11.82 11.62 11.64 2.9M
2023-12-12 11.62 11.93 11.55 11.85 3.5M
2023-12-11 11.48 11.65 11.43 11.63 3.2M
2023-12-08 11.82 11.84 11.50 11.53 4.2M
2023-12-07 11.79 11.85 11.65 11.80 3.3M
2023-12-06 11.62 11.82 11.60 11.80 3.5M
2023-12-05 11.80 11.81 11.63 11.67 2.8M
2023-12-04 11.85 11.95 11.78 11.84 4.3M
2023-12-01 11.73 11.90 11.67 11.89 5.1M
2023-11-30 11.99 11.99 11.63 11.74 5.4M
2023-11-29 12.04 12.08 11.80 11.87 5.9M
2023-11-28 11.99 12.08 11.91 12.01 3.9M
2023-11-27 12.17 12.18 11.98 12.03 3.5M
2023-11-24 12.18 12.40 12.07 12.11 4.5M
2023-11-23 12.16 12.24 12.09 12.20 4.2M
2023-11-22 12.23 12.30 12.14 12.16 4.0M
2023-11-21 12.36 12.38 12.19 12.25 5.2M
2023-11-20 12.05 12.41 12.04 12.32 6.4M
2023-11-17 11.95 12.15 11.80 12.11 7.0M
2023-11-16 12.24 12.29 11.85 11.94 12.6M
2023-11-15 12.34 12.45 12.24 12.27 7.9M
2023-11-14 12.50 12.65 11.99 12.34 15.5M
2023-11-13 12.21 12.53 11.87 12.31 16.8M
2023-11-10 11.64 12.58 11.48 12.19 23.5M
2023-11-09 11.94 11.98 11.46 11.70 13.1M
2023-11-08 11.84 12.00 11.52 11.93 24.7M
2023-11-07 10.80 11.88 10.70 11.88 21.3M
2023-11-06 10.73 10.81 10.64 10.80 3.0M
2023-11-03 10.54 10.71 10.42 10.66 2.4M
2023-11-02 10.64 10.68 10.50 10.55 3.0M
2023-11-01 10.63 10.66 10.56 10.65 3.0M
2023-10-31 10.62 10.66 10.54 10.64 2.6M
2023-10-30 10.49 10.60 10.40 10.59 4.6M
2023-10-27 10.25 10.50 10.19 10.48 4.0M
2023-10-26 10.18 10.29 10.09 10.28 4.1M
2023-10-25 10.21 10.36 10.12 10.24 4.5M
2023-10-24 10.15 10.25 9.96 10.19 7.8M
2023-10-23 10.61 10.67 10.02 10.15 7.1M
2023-10-20 10.78 10.79 10.63 10.69 2.2M
2023-10-19 10.85 10.87 10.70 10.75 2.2M
2023-10-18 11.06 11.06 10.79 10.85 3.4M
2023-10-17 11.14 11.14 10.94 11.07 3.5M
2023-10-16 11.00 11.17 10.97 11.08 3.4M
2023-10-13 11.27 11.27 10.94 11.04 4.3M
2023-10-12 11.21 11.31 11.20 11.27 2.5M
2023-10-11 11.23 11.31 11.16 11.23 3.5M
2023-10-10 11.28 11.33 11.11 11.18 3.7M
2023-10-09 11.59 11.64 11.20 11.30 5.9M
2023-09-28 11.49 11.66 11.42 11.66 3.1M
2023-09-27 11.53 11.55 11.39 11.45 2.9M
2023-09-26 11.61 11.61 11.42 11.50 2.3M
2023-09-25 11.60 11.68 11.52 11.56 1.6M
2023-09-22 11.46 11.66 11.35 11.63 2.3M
2023-09-21 11.50 11.54 11.36 11.47 1.8M
2023-09-20 11.55 11.64 11.49 11.53 1.9M
2023-09-19 11.78 11.78 11.56 11.60 1.8M
2023-09-18 11.71 11.79 11.57 11.75 2.9M
2023-09-15 11.65 11.76 11.55 11.65 3.1M
2023-09-14 11.59 11.67 11.51 11.60 2.5M
2023-09-13 11.79 11.79 11.54 11.65 1.8M
2023-09-12 11.81 11.85 11.70 11.76 3.0M
2023-09-11 11.74 11.85 11.64 11.81 3.0M
2023-09-08 11.70 11.82 11.66 11.75 2.7M
2023-09-07 11.92 11.94 11.74 11.79 2.4M
2023-09-06 11.87 11.92 11.76 11.92 3.0M
2023-09-05 11.94 11.98 11.79 11.85 3.1M
2023-09-04 11.65 12.00 11.63 11.97 5.7M
2023-09-01 11.48 11.65 11.46 11.63 2.5M
2023-08-31 11.56 11.62 11.44 11.51 2.4M
2023-08-30 11.49 11.67 11.46 11.60 3.3M
2023-08-29 11.25 11.51 11.15 11.51 3.9M
2023-08-28 11.50 11.56 11.23 11.26 7.7M
2023-08-25 11.23 11.23 10.91 10.97 4.2M
2023-08-24 11.30 11.33 11.00 11.19 4.7M
2023-08-23 11.36 11.48 11.20 11.30 5.6M
2023-08-22 11.33 11.33 11.03 11.22 3.2M
2023-08-21 11.28 11.43 11.22 11.24 2.0M
2023-08-18 11.48 11.55 11.25 11.28 2.1M
2023-08-17 11.29 11.50 11.18 11.50 2.1M
2023-08-16 11.31 11.40 11.24 11.29 2.1M
2023-08-15 11.31 11.42 11.25 11.38 3.0M
2023-08-14 11.29 11.37 11.14 11.30 2.9M
2023-08-11 11.53 11.65 11.31 11.34 3.4M
2023-08-10 11.61 11.65 11.53 11.58 2.6M
2023-08-09 11.79 11.84 11.56 11.58 3.6M
2023-08-08 11.78 11.88 11.62 11.85 3.6M
2023-08-07 12.00 12.05 11.71 11.76 4.4M
2023-08-04 12.18 12.26 12.00 12.05 4.3M
2023-08-03 12.16 12.26 12.07 12.18 2.6M
2023-08-02 12.23 12.35 12.14 12.26 3.7M
2023-08-01 12.35 12.69 12.27 12.34 5.8M
2023-07-31 12.22 12.40 12.17 12.37 4.4M
2023-07-28 11.95 12.22 11.92 12.19 3.2M
2023-07-27 12.17 12.19 12.01 12.09 2.8M
2023-07-26 12.24 12.24 12.05 12.14 2.8M
2023-07-25 12.08 12.23 12.04 12.21 3.3M
2023-07-24 12.00 12.07 11.86 11.98 2.2M
2023-07-21 12.01 12.15 11.93 11.97 2.9M
2023-07-20 12.27 12.30 12.00 12.05 3.3M
2023-07-19 12.07 12.34 12.01 12.22 4.2M
2023-07-18 12.13 12.13 11.99 12.06 1.8M
2023-07-17 12.14 12.21 11.89 12.14 2.5M
2023-07-14 12.23 12.24 12.00 12.16 3.2M
2023-07-13 11.95 12.15 11.93 12.11 2.9M
2023-07-12 12.19 12.26 11.89 11.95 2.8M
2023-07-11 11.98 12.20 11.88 12.19 3.5M
2023-07-10 11.97 12.10 11.87 11.94 2.1M
2023-07-07 12.08 12.08 11.83 11.97 2.5M
2023-07-06 12.03 12.14 11.96 12.08 2.3M
2023-07-05 12.11 12.15 12.00 12.07 2.4M
2023-07-04 12.14 12.23 12.05 12.14 2.4M
2023-07-03 12.06 12.18 12.00 12.14 3.6M
2023-06-30 12.01 12.19 11.93 12.06 3.5M
2023-06-29 11.74 12.02 11.66 11.94 4.0M
2023-06-28 11.78 11.83 11.49 11.74 3.4M
2023-06-27 11.41 11.84 11.41 11.80 4.4M
2023-06-26 11.60 11.64 11.28 11.35 3.7M
2023-06-21 11.89 11.89 11.59 11.60 3.3M
2023-06-20 12.05 12.05 11.79 11.86 3.8M
2023-06-19 12.10 12.13 11.86 11.98 5.5M
2023-06-16 12.06 12.40 11.96 12.20 6.5M
2023-06-15 12.10 12.14 11.88 11.95 3.7M
2023-06-14 12.20 12.35 12.12 12.26 3.7M
2023-06-13 12.14 12.24 12.06 12.16 2.9M
2023-06-12 12.20 12.24 12.04 12.09 3.4M
2023-06-09 12.18 12.33 12.10 12.18 2.9M
2023-06-08 12.36 12.36 12.10 12.18 3.5M
2023-06-07 12.33 12.39 12.11 12.35 3.7M
2023-06-06 12.70 12.77 12.18 12.24 9.1M
2023-06-05 12.42 12.78 12.40 12.67 7.4M
2023-06-02 12.43 12.50 12.30 12.37 7.1M
2023-06-01 12.01 12.57 11.88 12.42 10.8M
2023-05-31 11.68 12.22 11.68 12.03 6.6M
2023-05-30 11.62 11.76 11.54 11.75 3.0M
2023-05-29 11.64 11.78 11.55 11.62 3.3M
2023-05-26 11.55 11.62 11.31 11.55 2.5M
2023-05-25 11.44 11.56 11.35 11.52 3.2M
2023-05-24 11.55 11.61 11.43 11.45 2.7M
2023-05-23 11.74 11.78 11.55 11.60 2.5M
2023-05-22 11.90 11.90 11.66 11.75 3.4M
2023-05-19 12.03 12.03 11.84 11.90 3.3M
2023-05-18 12.08 12.08 11.97 12.01 3.3M
2023-05-17 11.92 12.08 11.81 12.01 3.0M
2023-05-16 12.18 12.18 11.85 11.90 4.1M
2023-05-15 12.24 12.25 11.85 12.13 7.5M
2023-05-12 12.26 12.41 12.10 12.25 8.5M
2023-05-11 12.10 12.33 12.01 12.25 12.4M
2023-05-10 11.74 12.43 11.68 12.06 15.9M
2023-05-09 11.74 11.95 11.64 11.74 7.1M
2023-05-08 11.75 11.80 11.61 11.76 6.0M
2023-05-05 11.86 11.86 11.67 11.75 4.0M
2023-05-04 11.83 11.87 11.69 11.85 5.5M
2023-04-28 11.60 11.83 11.58 11.76 5.9M
2023-04-27 11.45 11.69 11.34 11.62 5.8M
2023-04-26 11.21 11.55 11.03 11.45 5.5M
2023-04-25 11.25 11.40 10.90 11.21 6.0M
2023-04-24 11.40 11.40 10.95 11.14 4.1M
2023-04-21 11.47 11.57 11.25 11.33 3.5M
2023-04-20 11.42 11.47 11.29 11.47 3.4M
2023-04-19 11.36 11.50 11.27 11.46 4.0M
2023-04-18 11.53 11.55 11.35 11.40 4.0M
2023-04-17 11.47 11.56 11.34 11.49 4.8M
2023-04-14 11.46 11.48 11.19 11.41 4.8M
2023-04-13 11.30 11.48 11.23 11.43 5.2M
2023-04-12 11.20 11.42 11.07 11.27 5.4M
2023-04-11 11.14 11.14 10.93 11.08 2.7M
2023-04-10 11.09 11.19 11.01 11.03 3.8M
2023-04-07 10.80 11.16 10.79 11.04 4.0M
2023-04-06 10.90 10.92 10.78 10.87 3.2M
2023-04-04 11.09 11.11 10.87 10.93 3.5M
2023-04-03 11.04 11.08 10.97 11.06 4.0M
2023-03-31 10.98 11.05 10.90 11.03 2.7M
2023-03-30 10.92 10.98 10.82 10.98 2.7M
2023-03-29 11.14 11.14 10.85 10.85 3.5M
2023-03-28 11.17 11.19 11.01 11.05 3.8M
2023-03-27 11.38 11.50 11.14 11.20 5.6M
2023-03-24 11.28 11.47 11.16 11.43 5.6M
2023-03-23 11.34 11.34 11.16 11.22 4.7M
2023-03-22 11.34 11.45 11.31 11.36 3.2M
2023-03-21 11.19 11.42 11.08 11.32 5.6M
2023-03-20 11.48 11.53 11.07 11.11 8.9M
2023-03-17 11.70 11.70 11.50 11.62 5.7M
2023-03-16 11.58 11.74 11.45 11.62 6.7M
2023-03-15 11.38 11.70 11.38 11.61 8.8M
2023-03-14 11.39 11.51 11.25 11.43 4.3M
2023-03-13 11.33 11.43 11.17 11.38 3.7M
2023-03-10 11.48 11.49 11.27 11.37 4.5M
2023-03-09 11.63 11.64 11.38 11.53 4.1M
2023-03-08 11.54 11.61 11.44 11.60 4.1M
2023-03-07 11.93 11.93 11.52 11.54 8.6M
2023-03-06 11.73 11.98 11.68 11.87 11.0M
2023-03-03 11.63 11.71 11.57 11.67 4.8M
2023-03-02 11.62 11.76 11.61 11.66 4.6M
2023-03-01 11.60 11.68 11.55 11.68 4.7M
2023-02-28 11.56 11.70 11.49 11.65 4.9M
2023-02-27 11.53 11.59 11.41 11.53 3.4M
2023-02-24 11.61 11.61 11.46 11.54 3.3M
2023-02-23 11.61 11.69 11.46 11.56 4.4M
2023-02-22 11.58 11.63 11.51 11.60 3.3M
2023-02-21 11.55 11.68 11.51 11.63 6.1M
2023-02-20 11.44 11.61 11.20 11.60 7.7M
2023-02-17 11.36 11.45 11.28 11.35 6.4M
2023-02-16 11.70 11.75 11.20 11.35 11.9M
2023-02-15 11.82 11.91 11.56 11.72 12.7M
2023-02-14 12.20 12.27 11.84 11.93 13.0M
2023-02-13 12.15 12.47 12.09 12.18 15.4M
2023-02-10 12.04 12.17 11.90 12.07 12.3M
2023-02-09 11.88 12.08 11.77 12.05 13.5M
2023-02-08 12.01 12.09 11.86 11.90 15.9M
2023-02-07 12.24 12.33 11.93 12.20 24.1M
2023-02-06 12.80 12.90 12.01 12.47 30.9M
2023-02-03 12.58 13.65 12.58 12.82 44.2M
2023-02-02 13.22 13.55 12.39 12.49 52.7M
2023-02-01 11.82 13.11 11.75 13.11 52.2M
2023-01-31 12.06 12.14 11.71 11.92 27.2M
2023-01-30 11.67 12.62 11.50 12.25 46.7M
2023-01-20 11.98 12.20 11.27 11.47 35.8M
2023-01-19 13.01 13.50 11.93 12.00 57.1M
2023-01-18 12.95 12.95 12.94 12.95 25.4M
2023-01-17 10.77 11.77 10.65 11.77 24.5M
2023-01-16 10.46 10.89 10.40 10.70 8.2M
2023-01-13 10.64 10.76 10.29 10.57 13.8M
2023-01-12 11.42 11.42 10.66 10.70 23.2M
2023-01-11 10.52 10.54 10.36 10.38 2.1M
2023-01-10 10.65 10.65 10.50 10.53 2.1M
2023-01-09 10.59 10.67 10.48 10.63 2.9M
2023-01-06 10.66 10.69 10.49 10.55 2.9M
2023-01-05 10.77 10.77 10.56 10.66 3.2M
2023-01-04 10.58 10.80 10.45 10.73 4.7M
2023-01-03 10.42 10.54 10.33 10.54 4.0M