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
2022-12-30 34.49 34.94 33.00 33.22 4.8M
2022-12-29 34.50 35.23 33.96 34.06 3.4M
2022-12-28 35.40 35.60 34.11 34.41 3.5M
2022-12-27 35.47 36.19 34.73 35.76 4.4M
2022-12-26 33.50 35.47 33.50 35.47 5.1M
2022-12-23 34.55 34.89 32.86 33.50 5.8M
2022-12-22 35.89 36.07 34.73 34.90 5.0M
2022-12-21 36.95 37.08 34.51 35.19 7.3M
2022-12-20 36.89 37.50 35.88 37.08 5.2M
2022-12-19 37.09 38.57 36.57 37.20 5.0M
2022-12-16 37.70 38.48 36.66 36.96 5.8M
2022-12-15 35.66 37.90 35.20 37.74 6.9M
2022-12-14 35.76 36.40 35.31 35.72 3.1M
2022-12-13 36.98 36.98 35.68 35.76 3.2M
2022-12-12 36.47 37.29 35.87 36.85 3.0M
2022-12-09 37.80 37.83 36.30 36.52 4.3M
2022-12-08 36.76 38.35 36.60 37.80 6.2M
2022-12-07 36.15 37.66 36.10 36.74 6.7M
2022-12-06 34.80 36.72 34.80 36.44 5.2M
2022-12-05 35.87 36.23 35.16 35.52 4.0M
2022-12-02 35.86 36.17 35.39 35.67 5.0M
2022-12-01 35.26 36.99 35.00 36.10 12.7M
2022-11-30 32.98 35.50 32.60 34.76 11.1M
2022-11-29 33.41 33.67 32.86 32.98 3.5M
2022-11-28 32.67 33.80 32.50 33.15 3.1M
2022-11-25 34.29 34.29 33.21 33.38 3.9M
2022-11-24 34.30 35.10 34.11 34.33 3.4M
2022-11-23 34.85 34.99 33.67 34.21 5.0M
2022-11-22 35.99 36.10 34.51 34.83 6.0M
2022-11-21 35.04 36.16 34.44 36.00 5.2M
2022-11-18 35.94 36.68 35.14 35.28 6.2M
2022-11-17 37.81 37.81 35.55 36.19 8.2M
2022-11-16 39.48 40.13 37.91 38.05 4.2M
2022-11-15 38.07 39.55 37.86 39.49 4.7M
2022-11-14 39.60 39.78 37.20 38.18 6.0M
2022-11-11 40.90 41.08 38.77 39.70 5.3M
2022-11-10 39.90 40.06 38.72 39.13 3.6M
2022-11-09 40.67 41.05 39.93 40.00 3.0M
2022-11-08 41.23 41.88 40.39 40.70 3.8M
2022-11-07 41.20 41.86 40.28 41.44 6.3M
2022-11-04 39.00 41.61 38.80 41.20 9.4M
2022-11-03 39.21 39.86 38.57 39.00 6.4M
2022-11-02 36.52 39.98 36.30 39.86 8.8M
2022-11-01 35.79 37.01 35.30 36.90 5.2M
2022-10-31 35.00 36.58 34.95 35.48 4.8M
2022-10-28 38.57 38.59 35.70 35.75 7.2M
2022-10-27 37.66 38.47 37.50 37.54 5.3M
2022-10-26 38.12 38.50 37.43 37.53 4.9M
2022-10-25 36.83 38.68 36.44 38.50 5.5M
2022-10-24 37.69 38.75 37.00 37.32 4.5M
2022-10-21 38.70 39.09 37.08 37.54 6.3M
2022-10-20 40.00 40.00 37.36 38.70 6.5M
2022-10-19 40.00 41.10 39.85 40.35 3.4M
2022-10-18 41.28 41.67 40.01 40.35 3.5M
2022-10-17 41.00 41.96 39.51 40.52 4.0M
2022-10-14 41.08 41.81 40.10 41.29 3.3M
2022-10-13 40.70 42.27 40.23 40.62 4.0M
2022-10-12 38.42 40.81 37.60 40.70 4.0M
2022-10-11 38.40 39.26 38.00 38.42 3.5M
2022-10-10 39.18 40.49 37.94 38.20 4.3M
2022-09-30 42.80 42.80 40.25 40.31 3.2M
2022-09-29 42.00 42.80 40.68 42.53 3.9M
2022-09-28 43.36 43.60 41.18 41.23 3.0M
2022-09-27 43.70 44.09 42.00 43.38 3.0M
2022-09-26 42.20 44.30 41.61 43.60 4.5M
2022-09-23 44.50 45.27 41.83 42.25 6.8M
2022-09-22 44.20 45.50 43.60 44.86 3.4M
2022-09-21 45.50 46.00 44.51 44.61 3.5M
2022-09-20 44.70 47.06 44.67 45.90 4.6M
2022-09-19 44.80 45.51 43.71 44.14 4.9M
2022-09-16 45.83 46.31 44.73 44.80 3.5M
2022-09-15 48.76 48.85 45.22 45.78 4.8M
2022-09-14 49.09 50.28 48.29 48.51 4.0M
2022-09-13 50.01 50.59 49.26 49.80 3.1M
2022-09-09 49.35 49.92 48.50 49.68 3.6M
2022-09-08 49.68 50.50 48.88 49.42 4.4M
2022-09-07 47.00 50.20 46.70 49.70 6.2M
2022-09-06 44.96 47.73 44.35 47.26 6.4M
2022-09-05 45.40 46.23 44.15 44.68 4.1M
2022-09-02 44.50 46.40 43.92 45.78 8.7M
2022-09-01 43.71 44.90 43.06 44.30 7.8M
2022-08-31 45.88 47.20 43.66 43.85 6.9M
2022-08-30 48.36 48.78 46.35 46.49 5.3M
2022-08-29 48.48 49.50 48.01 48.42 5.6M
2022-08-26 48.04 50.48 47.11 49.03 7.5M
2022-08-25 49.21 50.20 47.62 47.86 6.4M
2022-08-24 52.30 52.58 48.88 49.01 11.9M
2022-08-23 54.06 55.46 51.10 51.30 15.1M
2022-08-22 49.30 52.25 48.50 52.25 9.5M
2022-08-19 51.06 51.20 47.08 47.50 8.6M
2022-08-18 49.59 52.98 49.22 51.05 9.2M
2022-08-17 50.51 51.75 48.52 49.65 6.7M
2022-08-16 50.23 51.50 49.10 50.28 7.4M
2022-08-15 48.80 50.85 48.00 49.60 7.6M
2022-08-12 50.60 50.96 49.11 49.20 4.9M
2022-08-11 50.40 51.69 47.75 51.41 9.3M
2022-08-10 52.40 53.18 49.50 49.80 10.1M
2022-08-09 53.87 54.87 52.05 52.40 6.4M
2022-08-08 52.60 53.99 50.36 53.85 5.8M
2022-08-05 53.00 54.80 51.46 52.01 5.7M
2022-08-04 55.71 55.88 51.71 53.10 7.5M
2022-08-03 56.35 58.10 54.20 54.65 7.6M
2022-08-02 55.49 56.85 54.50 55.79 5.8M
2022-08-01 56.55 58.58 53.67 57.22 9.8M
2022-07-29 54.00 57.99 53.70 57.55 9.7M
2022-07-28 54.60 55.30 53.00 54.30 6.4M
2022-07-27 52.35 54.98 51.40 54.70 8.2M
2022-07-26 50.81 53.00 49.81 52.28 6.4M
2022-07-25 51.55 51.70 48.81 50.38 6.1M
2022-07-22 52.11 53.13 50.80 51.47 5.9M
2022-07-21 50.99 53.84 50.34 51.99 6.2M
2022-07-20 51.61 52.93 50.66 51.34 6.5M
2022-07-19 49.90 54.30 48.70 52.26 14.7M
2022-07-18 49.50 51.05 48.86 49.89 11.8M
2022-07-15 46.62 50.38 46.48 48.90 12.5M
2022-07-14 43.48 47.30 43.46 46.70 8.6M
2022-07-13 43.37 44.53 42.20 43.90 5.6M
2022-07-12 44.56 46.13 43.27 43.30 7.3M
2022-07-11 44.01 45.35 42.68 45.17 9.1M
2022-07-08 48.51 48.70 44.70 44.90 9.7M
2022-07-07 46.20 49.38 46.02 48.43 9.3M
2022-07-06 45.93 48.70 45.68 46.90 7.9M
2022-07-05 47.76 50.49 46.00 46.55 8.1M
2022-07-04 47.36 49.00 46.70 47.66 6.4M
2022-07-01 47.25 48.48 45.16 48.03 9.2M
2022-06-30 46.20 47.13 45.00 45.31 7.1M
2022-06-29 48.10 48.80 45.46 45.90 8.8M
2022-06-28 51.00 51.00 47.86 48.96 8.7M
2022-06-27 50.80 51.75 49.30 51.25 5.6M
2022-06-24 50.52 52.63 50.33 51.24 5.3M
2022-06-23 47.80 51.50 47.75 50.52 9.2M
2022-06-22 47.30 48.98 46.33 47.85 8.4M
2022-06-21 49.80 49.80 45.45 46.44 10.7M
2022-06-20 50.12 50.70 48.21 49.99 5.5M
2022-06-17 50.03 50.75 48.50 49.91 5.0M
2022-06-16 49.00 51.22 49.00 49.78 5.0M
2022-06-15 50.60 51.80 49.30 49.43 5.9M
2022-06-14 48.05 51.70 47.90 50.51 7.9M
2022-06-13 45.78 50.90 44.99 49.99 10.7M
2022-06-10 42.68 46.49 42.21 46.29 8.1M
2022-06-09 43.71 44.89 42.29 42.50 6.0M
2022-06-08 43.54 44.96 42.52 44.10 6.2M
2022-06-07 44.50 44.52 42.50 44.10 7.8M
2022-06-06 42.90 45.22 41.82 44.85 9.9M
2022-06-02 38.51 42.50 38.35 41.80 10.0M
2022-06-01 38.67 41.37 38.67 39.12 9.8M
2022-05-31 37.88 39.21 37.55 38.32 5.4M
2022-05-30 36.68 38.30 35.89 38.15 7.7M
2022-05-27 37.00 38.10 35.58 35.80 5.5M
2022-05-26 37.33 37.80 35.83 36.90 4.7M
2022-05-25 38.00 38.02 35.55 37.33 8.9M
2022-05-24 39.50 41.74 37.00 37.23 15.5M
2022-05-23 37.80 38.90 36.90 38.44 3.2M
2022-05-20 37.70 38.41 37.42 37.80 3.4M
2022-05-19 37.02 38.10 36.80 37.71 3.3M
2022-05-18 37.74 39.07 37.21 37.43 4.7M
2022-05-17 36.07 39.55 36.07 37.76 6.7M
2022-05-16 37.07 37.13 35.75 36.68 5.3M
2022-05-13 35.46 37.39 34.66 37.07 9.4M
2022-05-12 34.54 35.30 33.65 34.80 6.9M
2022-05-11 33.00 36.27 32.56 35.10 10.5M
2022-05-10 30.13 33.15 30.00 32.97 5.5M
2022-05-09 30.98 32.30 30.74 30.91 2.6M
2022-05-06 31.27 32.00 31.00 31.50 2.6M
2022-05-05 31.46 33.33 31.30 32.58 5.4M
2022-04-29 29.83 32.01 29.82 31.84 5.2M
2022-04-28 29.00 30.55 29.00 29.47 4.2M
2022-04-27 26.43 29.93 26.15 29.70 6.7M
2022-04-26 28.80 29.00 26.84 27.22 5.7M
2022-04-25 30.70 30.90 28.42 28.45 4.3M
2022-04-22 31.88 32.22 31.00 31.33 4.0M
2022-04-21 32.27 33.55 31.75 31.95 4.4M
2022-04-20 32.65 34.30 32.53 32.77 5.8M
2022-04-19 33.82 34.77 32.65 33.03 5.8M
2022-04-18 32.67 34.80 30.81 34.09 10.1M
2022-04-15 30.03 32.80 29.40 32.67 8.9M
2022-04-14 31.00 31.15 29.25 30.24 7.7M
2022-04-13 32.10 32.16 30.49 30.55 5.2M
2022-04-12 32.59 33.19 31.00 31.99 7.7M
2022-04-11 33.26 34.24 32.22 32.43 4.6M
2022-04-08 35.44 35.98 34.00 34.50 5.6M
2022-04-07 36.50 37.08 35.60 36.00 2.9M
2022-04-06 37.72 37.72 36.00 36.53 5.1M
2022-04-01 38.38 38.96 37.60 37.72 3.2M
2022-03-31 39.80 39.80 38.30 38.70 2.8M
2022-03-30 38.85 40.40 38.25 40.05 3.7M
2022-03-29 39.20 40.15 37.80 38.20 3.8M
2022-03-28 39.65 39.80 38.15 39.01 4.9M
2022-03-25 41.12 41.35 39.55 39.89 3.6M
2022-03-24 41.70 41.77 40.39 41.02 3.3M
2022-03-23 41.58 42.21 41.05 41.77 3.5M
2022-03-22 40.80 41.94 40.70 41.60 2.9M
2022-03-21 42.22 42.86 41.00 41.21 5.1M
2022-03-18 42.42 43.25 41.06 42.68 6.1M
2022-03-17 41.71 44.22 41.71 42.75 8.1M
2022-03-16 38.80 41.01 37.17 40.68 7.3M
2022-03-15 39.00 40.42 37.97 38.03 6.1M
2022-03-14 40.80 40.80 39.56 40.04 3.4M
2022-03-11 41.70 42.52 39.76 41.03 7.3M
2022-03-10 43.75 44.20 42.72 42.81 5.4M
2022-03-09 41.41 42.84 40.01 42.26 5.1M
2022-03-08 42.15 43.08 40.98 41.35 4.8M
2022-03-07 44.56 44.56 41.40 42.15 6.5M
2022-03-04 43.52 45.38 43.38 44.66 6.1M
2022-03-03 47.89 47.92 44.20 44.53 12.0M
2022-03-02 50.89 50.89 47.20 48.29 7.8M
2022-03-01 50.34 51.49 49.72 51.45 4.1M
2022-02-28 50.00 50.93 48.50 50.34 5.5M
2022-02-25 51.98 53.30 49.93 50.45 5.5M
2022-02-24 51.69 52.57 49.99 51.49 5.7M
2022-02-23 48.30 52.37 48.00 51.98 6.0M
2022-02-22 47.38 48.50 46.51 48.07 2.3M
2022-02-21 48.00 49.20 47.50 48.38 2.9M
2022-02-18 48.90 49.20 48.01 48.35 2.5M
2022-02-17 47.94 50.50 47.20 49.30 4.5M
2022-02-16 49.41 50.14 47.60 47.94 4.4M
2022-02-15 45.72 48.85 45.58 48.84 5.8M
2022-02-14 44.17 47.48 43.02 46.35 5.3M
2022-02-11 46.18 46.50 44.50 44.67 5.2M
2022-02-10 47.60 47.62 45.10 46.65 5.9M
2022-02-09 48.24 48.88 43.73 47.60 11.4M
2022-02-08 50.00 50.99 47.20 48.57 7.5M
2022-02-07 52.80 54.71 50.62 51.05 4.5M
2022-01-28 53.41 54.15 50.30 51.89 5.6M
2022-01-27 57.07 57.27 52.80 53.11 4.6M
2022-01-26 55.55 57.68 55.40 55.93 4.5M
2022-01-25 57.00 58.99 55.28 55.30 5.6M
2022-01-24 56.28 59.30 55.58 58.24 4.1M
2022-01-21 57.44 58.50 55.90 56.11 4.5M
2022-01-20 59.22 59.97 57.10 57.90 5.2M
2022-01-19 60.89 61.18 58.00 59.65 5.3M
2022-01-18 60.39 62.43 58.35 61.08 7.0M
2022-01-17 58.69 63.47 57.33 61.48 8.7M
2022-01-14 55.28 60.28 54.22 58.50 10.1M
2022-01-13 53.32 57.90 52.03 55.30 10.0M
2022-01-12 49.82 54.20 49.80 53.41 5.7M
2022-01-11 51.99 52.44 49.84 49.94 3.5M
2022-01-10 49.43 52.45 49.20 51.30 4.9M
2022-01-07 53.00 53.68 49.53 49.90 6.6M
2022-01-06 50.19 53.40 50.10 52.80 6.3M
2022-01-05 53.58 53.84 49.90 50.97 6.7M
2022-01-04 55.00 55.23 51.38 53.65 6.4M