Foryou

002906
🏛️ china →
33.86
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 56.28 57.94 53.93 54.96 4.8M
2021-12-30 55.00 56.84 54.99 56.00 3.5M
2021-12-29 57.19 57.40 54.24 54.98 4.8M
2021-12-28 58.49 59.35 56.61 57.12 4.3M
2021-12-27 58.70 59.70 56.15 57.75 5.8M
2021-12-24 60.99 62.58 58.45 59.36 6.6M
2021-12-23 58.10 62.96 57.00 59.85 7.7M
2021-12-22 56.00 59.25 55.44 58.27 10.2M
2021-12-21 50.85 55.88 50.54 55.88 9.5M
2021-12-20 50.30 52.58 49.24 50.80 7.0M
2021-12-17 52.13 52.14 49.88 49.92 5.3M
2021-12-16 53.08 53.55 51.71 52.40 3.8M
2021-12-15 53.45 54.17 52.60 52.80 2.9M
2021-12-14 54.42 54.66 52.70 53.48 4.3M
2021-12-13 54.29 55.15 53.00 54.42 6.4M
2021-12-10 55.17 55.17 53.11 54.30 5.1M
2021-12-09 56.14 56.14 54.00 55.03 4.0M
2021-12-08 56.48 57.68 55.46 56.18 6.5M
2021-12-07 61.44 61.44 55.08 55.65 11.1M
2021-12-06 62.37 64.53 60.92 61.20 5.2M
2021-12-03 62.20 65.00 61.50 63.20 5.3M
2021-12-02 59.42 65.62 59.09 61.99 8.7M
2021-12-01 62.35 64.42 61.50 62.50 3.4M
2021-11-30 63.74 64.38 61.50 62.67 4.8M
2021-11-29 60.02 64.18 59.00 63.74 9.0M
2021-11-26 59.77 61.87 59.49 60.99 4.6M
2021-11-25 60.34 61.79 58.90 59.81 6.0M
2021-11-24 61.80 64.60 58.98 60.34 12.3M
2021-11-23 60.76 63.49 58.93 62.40 10.8M
2021-11-22 55.49 60.92 55.49 60.92 8.1M
2021-11-19 53.14 56.34 52.20 55.38 8.0M
2021-11-18 47.77 53.03 47.77 53.03 7.5M
2021-11-17 47.00 48.68 46.36 48.21 3.2M
2021-11-16 47.45 47.74 45.88 46.14 4.4M
2021-11-15 49.96 51.62 47.23 47.23 4.6M
2021-11-12 48.74 50.18 48.25 49.58 3.3M
2021-11-11 49.74 49.82 47.75 48.43 5.1M
2021-11-10 50.01 51.60 49.20 49.76 3.3M
2021-11-09 50.40 50.85 49.15 50.33 3.4M
2021-11-08 48.35 50.40 48.00 50.40 5.0M
2021-11-05 48.49 49.02 47.55 48.21 2.6M
2021-11-04 46.54 49.50 46.52 48.49 3.9M
2021-11-03 48.00 48.48 46.55 47.21 3.2M
2021-11-02 48.01 48.98 46.78 47.65 4.5M
2021-11-01 47.90 48.60 46.90 48.02 4.4M
2021-10-29 47.03 48.30 46.66 47.90 3.8M
2021-10-28 46.20 48.58 44.93 47.74 8.0M
2021-10-27 45.03 46.37 43.99 46.00 6.9M
2021-10-26 45.50 46.87 44.50 44.90 5.7M
2021-10-25 42.05 44.92 42.03 44.69 6.2M
2021-10-22 43.25 43.40 41.61 42.49 5.1M
2021-10-21 43.36 44.28 42.80 43.25 4.8M
2021-10-20 42.67 45.18 42.56 43.52 6.7M
2021-10-19 43.47 43.50 41.59 42.67 5.4M
2021-10-18 41.72 43.60 41.00 42.55 9.0M
2021-10-15 40.38 42.87 39.98 41.72 7.0M
2021-10-14 40.01 41.84 39.63 40.68 8.4M
2021-10-13 35.79 39.50 35.50 39.50 8.0M
2021-10-12 37.81 38.39 35.80 35.91 3.1M
2021-10-11 36.18 38.32 35.83 37.62 2.9M
2021-10-08 36.65 36.83 35.98 36.20 1.6M
2021-09-30 34.41 36.65 34.41 36.14 3.4M
2021-09-29 36.71 37.19 35.00 35.38 3.2M
2021-09-28 36.75 37.54 36.18 37.18 1.6M
2021-09-27 38.36 39.50 37.00 37.10 3.3M
2021-09-24 37.04 38.19 36.50 37.94 4.1M
2021-09-23 36.56 37.82 36.27 36.82 2.8M
2021-09-22 36.00 36.87 35.71 36.56 2.7M
2021-09-17 37.73 37.76 35.13 36.81 5.4M
2021-09-16 36.41 37.90 35.60 37.73 5.9M
2021-09-15 36.90 37.08 36.21 36.81 2.7M
2021-09-14 37.68 37.68 36.29 37.14 3.9M
2021-09-13 36.76 37.69 35.59 37.52 5.7M
2021-09-10 36.09 36.54 34.98 36.35 4.4M
2021-09-09 37.16 37.70 35.53 35.82 6.2M
2021-09-08 38.02 38.50 37.00 37.30 4.5M
2021-09-07 38.97 40.25 37.90 38.14 7.0M
2021-09-06 37.02 39.20 37.02 38.88 4.3M
2021-09-03 38.06 38.74 36.85 37.49 5.2M
2021-09-02 38.83 39.73 37.68 38.20 4.8M
2021-09-01 40.00 40.00 38.31 39.26 6.2M
2021-08-31 42.70 42.70 39.80 40.10 5.3M
2021-08-30 41.10 42.97 40.46 42.45 5.5M
2021-08-27 39.39 41.95 37.66 41.70 7.9M
2021-08-26 41.39 42.90 39.06 39.33 6.3M
2021-08-25 41.25 41.91 38.50 41.44 7.5M
2021-08-24 42.88 42.98 40.76 41.07 5.4M
2021-08-23 42.75 43.47 41.51 42.80 4.9M
2021-08-20 41.28 43.47 40.73 42.26 3.9M
2021-08-19 40.41 42.75 40.19 41.70 5.3M
2021-08-18 41.50 42.30 39.61 40.72 8.3M
2021-08-17 43.40 44.75 41.81 42.11 6.3M
2021-08-16 43.90 44.37 42.50 43.99 8.7M
2021-08-13 46.81 46.96 44.20 45.51 6.7M
2021-08-12 42.88 47.11 42.15 46.00 7.7M
2021-08-11 43.11 43.80 42.00 43.34 6.0M
2021-08-10 40.70 44.77 40.70 44.00 11.9M
2021-08-09 42.00 42.48 38.46 40.70 9.0M
2021-08-06 43.33 45.00 41.56 41.96 7.3M
2021-08-05 40.40 44.37 39.60 43.85 8.2M
2021-08-04 39.80 41.00 39.01 40.35 5.8M
2021-08-03 41.05 42.82 39.30 40.22 6.2M
2021-08-02 40.96 42.89 40.25 41.05 6.9M
2021-07-30 38.88 41.89 38.78 41.26 9.9M
2021-07-29 38.75 39.91 38.40 39.00 8.4M
2021-07-28 35.70 38.48 35.46 37.93 8.9M
2021-07-27 40.62 41.63 36.72 36.72 13.1M
2021-07-26 41.60 43.00 38.66 40.80 12.1M
2021-07-23 39.40 42.98 38.66 42.20 9.9M
2021-07-22 40.00 40.00 38.64 39.40 8.7M
2021-07-21 36.57 40.70 36.56 40.01 14.8M
2021-07-20 35.16 38.25 35.16 37.00 8.7M
2021-07-19 36.61 37.08 35.15 35.62 10.2M
2021-07-16 34.40 37.49 33.70 36.61 18.5M
2021-07-15 33.12 34.82 31.09 34.82 21.0M
2021-07-14 33.30 33.61 31.28 31.65 11.3M
2021-07-13 32.40 34.33 32.01 34.03 10.7M
2021-07-12 32.50 33.35 31.70 32.80 9.9M
2021-07-09 31.32 32.50 30.01 32.20 10.3M
2021-07-08 30.90 32.12 30.60 31.32 8.8M
2021-07-07 29.45 31.40 29.11 30.99 8.9M
2021-07-06 29.21 30.48 28.88 29.43 6.4M
2021-07-05 29.10 29.60 28.00 29.50 8.7M
2021-07-02 30.11 30.20 28.70 29.05 5.4M
2021-07-01 31.20 31.58 29.75 29.87 8.4M
2021-06-30 30.78 32.68 30.69 31.58 8.8M
2021-06-29 31.44 32.72 30.70 30.75 7.4M
2021-06-28 31.35 32.34 31.10 31.52 7.0M
2021-06-25 30.81 31.30 30.50 30.87 5.4M
2021-06-24 31.10 31.91 30.61 31.11 6.6M
2021-06-23 31.17 31.38 30.33 30.54 7.3M
2021-06-22 31.60 31.62 29.84 31.02 9.8M
2021-06-21 28.85 30.48 28.30 30.15 7.3M
2021-06-18 27.27 29.08 26.91 28.84 6.8M
2021-06-17 27.23 27.78 26.25 27.27 6.6M
2021-06-16 29.23 29.35 26.80 26.83 7.5M
2021-06-15 29.60 30.43 28.44 29.30 8.0M
2021-06-11 31.87 33.29 30.30 30.48 12.8M
2021-06-10 29.72 32.54 29.72 31.70 11.2M
2021-06-09 30.45 30.45 29.15 29.58 4.6M
2021-06-08 29.87 31.25 29.54 30.50 7.2M
2021-06-07 29.45 30.44 28.38 30.04 8.7M
2021-06-04 28.77 29.83 28.70 29.20 3.4M
2021-06-03 29.63 29.78 28.65 28.88 4.5M
2021-06-02 29.84 30.45 29.40 29.60 4.8M
2021-06-01 30.00 30.13 29.01 29.85 5.5M
2021-05-31 29.39 29.90 28.91 29.80 7.5M
2021-05-28 28.85 30.29 28.37 29.34 9.9M
2021-05-27 29.81 30.09 28.60 28.92 8.6M
2021-05-26 29.38 30.92 29.29 30.00 10.0M
2021-05-25 28.71 30.75 28.35 29.53 14.0M
2021-05-24 28.08 28.93 27.00 28.76 11.5M
2021-05-21 26.94 27.55 26.40 27.22 6.1M
2021-05-20 26.39 27.95 26.20 26.91 8.1M
2021-05-19 25.90 26.59 25.38 26.16 5.7M
2021-05-18 26.00 26.30 25.63 26.00 4.2M
2021-05-17 25.81 26.97 25.77 26.26 6.4M
2021-05-14 25.80 26.35 25.48 25.77 5.4M
2021-05-13 27.20 27.20 25.38 25.88 9.6M
2021-05-12 24.69 27.30 24.50 27.30 9.9M
2021-05-11 25.68 25.82 24.44 24.82 10.0M
2021-05-10 26.76 27.29 26.01 27.15 4.3M
2021-05-07 27.90 27.90 26.73 26.73 6.6M
2021-05-06 27.88 28.30 27.08 28.10 7.3M
2021-04-30 28.36 28.70 27.69 27.92 7.1M
2021-04-29 29.81 29.84 28.10 28.52 9.1M
2021-04-28 29.64 29.80 28.82 29.45 9.1M
2021-04-27 29.80 30.37 29.11 29.28 10.0M
2021-04-26 30.75 31.14 30.01 30.16 10.5M
2021-04-23 31.40 32.23 30.47 30.84 10.3M
2021-04-22 31.10 32.95 30.63 31.85 11.4M
2021-04-21 32.00 32.10 30.25 31.19 15.3M
2021-04-20 35.66 37.00 33.07 33.47 21.0M
2021-04-19 32.00 34.02 31.54 34.02 11.3M
2021-04-16 29.84 30.93 29.07 30.93 15.0M
2021-04-15 28.04 28.23 27.21 28.12 4.4M
2021-04-14 27.92 28.40 27.71 28.05 4.1M
2021-04-13 27.29 28.55 26.66 27.70 5.1M
2021-04-12 29.93 30.10 26.98 27.20 8.9M
2021-04-09 28.45 29.84 27.60 29.27 7.3M
2021-04-08 27.40 28.64 27.20 28.49 6.9M
2021-04-07 28.46 28.48 27.31 27.39 4.3M
2021-04-06 28.07 28.45 27.61 28.33 3.9M
2021-04-02 27.40 28.00 27.20 27.88 3.8M
2021-04-01 27.50 28.06 27.00 27.40 5.0M
2021-03-31 26.78 27.69 25.81 27.67 7.2M
2021-03-30 26.41 26.95 25.93 26.72 3.2M
2021-03-29 27.05 27.36 26.60 26.65 4.0M
2021-03-26 25.99 26.90 25.99 26.66 5.2M
2021-03-25 25.92 26.61 25.60 25.74 3.3M
2021-03-24 26.83 27.29 26.02 26.26 3.8M
2021-03-23 27.50 27.73 26.67 27.00 4.5M
2021-03-22 26.43 27.78 26.14 27.40 5.3M
2021-03-19 27.27 27.28 26.29 26.40 4.8M
2021-03-18 27.13 28.28 26.81 27.77 5.8M
2021-03-17 27.01 27.62 26.30 27.08 5.3M
2021-03-16 28.26 28.26 26.84 27.40 6.6M
2021-03-15 27.90 29.10 26.61 28.32 9.2M
2021-03-12 27.07 27.75 26.37 27.50 5.5M
2021-03-11 25.85 27.10 25.70 26.77 3.9M
2021-03-10 26.27 26.58 25.59 25.86 3.6M
2021-03-09 26.34 26.99 25.50 25.50 5.0M
2021-03-08 28.05 28.23 26.07 26.13 4.3M
2021-03-05 26.65 28.08 26.65 27.64 4.8M
2021-03-04 29.00 29.00 27.26 27.35 5.4M
2021-03-03 28.80 29.35 28.19 29.16 4.3M
2021-03-02 29.64 29.70 28.40 28.90 4.4M
2021-03-01 28.93 29.69 28.60 29.65 4.8M
2021-02-26 29.50 29.94 28.52 28.59 5.9M
2021-02-25 31.40 31.88 30.08 30.44 3.9M
2021-02-24 32.99 33.00 30.60 31.03 6.8M
2021-02-23 33.64 33.66 32.00 32.73 5.1M
2021-02-22 36.27 36.79 33.33 33.65 9.4M
2021-02-19 37.00 37.07 35.15 36.20 6.2M
2021-02-18 37.99 38.61 35.78 37.60 8.3M
2021-02-10 38.77 38.96 36.61 38.12 8.4M
2021-02-09 36.86 39.80 36.74 39.00 11.1M
2021-02-08 33.50 36.32 33.20 36.32 7.7M
2021-02-05 35.30 36.55 33.00 33.02 9.6M
2021-02-04 34.74 35.77 33.33 35.40 7.9M
2021-02-03 36.41 37.85 35.20 35.68 10.4M
2021-02-02 37.13 37.50 35.05 36.76 12.8M
2021-02-01 36.50 37.84 34.30 37.84 11.2M
2021-01-29 35.06 37.73 34.74 36.00 11.8M
2021-01-28 33.83 35.62 33.59 34.48 8.0M
2021-01-27 34.61 36.25 34.05 34.91 10.5M
2021-01-26 33.29 35.50 33.29 33.95 11.9M
2021-01-25 35.30 35.50 31.98 33.60 13.4M
2021-01-22 35.00 37.49 33.20 35.20 18.2M
2021-01-21 32.87 35.66 32.50 35.66 18.1M
2021-01-20 32.42 32.42 32.00 32.42 5.2M
2021-01-19 29.47 29.47 29.47 29.47 2.5M
2021-01-18 25.38 27.70 24.63 26.79 9.0M
2021-01-15 26.13 26.50 25.09 25.68 5.1M
2021-01-14 25.87 27.40 25.68 26.41 6.9M
2021-01-13 25.86 27.20 25.40 26.23 7.2M
2021-01-12 26.82 26.89 24.84 25.56 7.6M
2021-01-11 24.10 26.18 24.10 26.18 5.1M
2021-01-08 23.49 24.40 23.40 23.80 3.6M
2021-01-07 23.94 24.58 23.05 23.74 6.0M
2021-01-06 25.85 25.85 23.20 23.49 8.9M
2021-01-05 28.47 28.50 25.65 25.65 8.7M
2021-01-04 26.93 28.75 26.10 28.50 5.6M