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
2023-12-29 34.39 35.40 34.26 35.25 8.4M
2023-12-28 34.05 34.80 33.80 34.57 7.1M
2023-12-27 34.00 34.58 33.60 34.26 4.2M
2023-12-26 34.72 34.72 33.36 34.26 6.4M
2023-12-25 33.27 34.98 33.12 34.96 7.4M
2023-12-22 33.55 34.01 33.08 33.46 4.4M
2023-12-21 33.02 33.97 32.97 33.57 5.2M
2023-12-20 34.41 34.86 33.00 33.18 7.0M
2023-12-19 34.05 34.53 33.60 34.28 4.3M
2023-12-18 34.50 35.14 33.92 34.05 5.9M
2023-12-15 34.78 35.39 34.50 34.98 7.2M
2023-12-14 34.60 35.49 34.40 34.80 7.5M
2023-12-13 34.48 34.85 33.81 34.65 7.1M
2023-12-12 34.61 35.19 34.37 34.51 7.8M
2023-12-11 33.36 34.88 33.03 34.80 9.5M
2023-12-08 33.55 33.65 32.80 33.48 5.4M
2023-12-07 33.07 33.87 32.51 33.70 7.4M
2023-12-06 33.18 33.69 33.00 33.19 7.0M
2023-12-05 34.30 34.30 33.05 33.08 8.6M
2023-12-04 34.53 35.01 34.40 34.56 8.5M
2023-12-01 34.67 34.97 33.98 34.50 10.7M
2023-11-30 35.30 36.02 34.29 34.67 15.6M
2023-11-29 36.70 37.26 35.78 35.86 16.5M
2023-11-28 36.48 37.37 35.82 36.45 20.6M
2023-11-27 36.10 38.80 34.60 36.91 32.4M
2023-11-24 35.88 35.88 34.30 35.45 23.4M
2023-11-23 32.09 35.48 32.01 35.48 30.4M
2023-11-22 33.11 33.42 32.10 32.25 6.4M
2023-11-21 33.91 34.09 33.30 33.33 6.5M
2023-11-20 33.75 34.30 33.53 33.98 10.2M
2023-11-17 32.55 33.77 32.27 33.75 10.9M
2023-11-16 33.45 33.77 32.70 32.83 7.4M
2023-11-15 32.84 33.33 32.37 33.20 10.6M
2023-11-14 32.09 32.70 31.78 32.70 7.6M
2023-11-13 32.37 32.45 31.69 32.09 6.4M
2023-11-10 32.27 32.50 31.98 32.15 5.0M
2023-11-09 33.28 33.28 31.97 32.30 9.1M
2023-11-08 34.05 34.16 32.80 33.34 10.3M
2023-11-07 34.18 34.43 33.59 33.99 10.0M
2023-11-06 34.50 34.69 33.65 34.46 10.6M
2023-11-03 33.73 34.46 33.28 34.03 8.1M
2023-11-02 33.66 34.00 33.01 33.11 5.9M
2023-11-01 33.18 33.96 32.86 33.36 6.7M
2023-10-31 34.12 34.12 33.14 33.29 7.2M
2023-10-30 33.33 34.40 33.10 34.20 10.6M
2023-10-27 33.70 34.50 33.28 33.51 11.5M
2023-10-26 32.00 33.63 31.50 33.63 9.9M
2023-10-25 32.05 33.19 31.76 32.30 7.4M
2023-10-24 31.75 32.56 30.30 32.03 7.1M
2023-10-23 32.17 32.72 31.20 31.58 6.6M
2023-10-20 32.58 33.14 32.16 32.22 6.4M
2023-10-19 33.88 33.88 32.70 32.83 10.9M
2023-10-18 34.30 35.50 34.01 34.39 10.3M
2023-10-17 34.93 34.98 33.90 34.30 8.3M
2023-10-16 34.60 36.15 34.07 35.46 16.3M
2023-10-13 34.67 35.90 34.26 34.77 16.2M
2023-10-12 34.13 35.08 33.88 34.60 18.0M
2023-10-11 34.55 34.68 33.59 33.90 13.0M
2023-10-10 35.30 35.30 33.97 34.27 17.5M
2023-10-09 32.98 34.62 32.36 34.62 22.9M
2023-09-28 30.55 31.77 30.52 31.47 9.6M
2023-09-27 32.02 32.45 30.68 30.69 12.9M
2023-09-26 32.30 33.23 31.28 32.47 14.9M
2023-09-25 31.86 33.00 31.61 32.71 16.6M
2023-09-22 30.98 31.55 30.50 31.42 8.7M
2023-09-21 31.73 32.12 31.00 31.12 7.1M
2023-09-20 31.75 32.48 31.56 31.88 8.4M
2023-09-19 31.22 32.60 31.19 32.04 18.7M
2023-09-18 28.81 31.78 28.71 31.78 10.5M
2023-09-15 29.56 29.81 28.70 28.89 6.6M
2023-09-14 30.81 30.82 29.31 29.56 9.4M
2023-09-13 32.50 32.56 30.70 30.81 13.1M
2023-09-12 33.00 33.45 32.02 32.70 20.5M
2023-09-11 31.90 32.60 30.63 32.20 19.4M
2023-09-08 29.00 31.27 28.71 30.63 10.3M
2023-09-07 29.95 29.95 28.95 29.05 4.8M
2023-09-06 29.71 30.25 29.65 30.02 3.2M
2023-09-05 30.09 30.53 29.66 29.79 3.7M
2023-09-04 29.73 30.22 29.37 30.18 4.2M
2023-09-01 30.17 30.29 29.37 29.60 4.5M
2023-08-31 30.13 30.46 29.66 29.88 4.2M
2023-08-30 30.49 30.64 29.95 30.13 6.2M
2023-08-29 28.62 30.55 28.22 30.49 9.6M
2023-08-28 29.99 30.10 28.61 28.68 6.2M
2023-08-25 29.07 29.07 28.12 28.35 3.9M
2023-08-24 28.57 29.62 28.38 29.09 5.2M
2023-08-23 29.40 29.40 28.50 28.55 4.2M
2023-08-22 29.45 29.65 28.48 29.40 7.0M
2023-08-21 29.50 30.22 29.13 29.13 4.9M
2023-08-18 30.75 30.86 29.45 29.50 5.9M
2023-08-17 30.17 31.30 29.69 30.75 4.9M
2023-08-16 30.72 31.20 30.22 30.30 2.6M
2023-08-15 31.33 31.73 30.50 30.96 3.8M
2023-08-14 31.50 31.51 30.10 31.09 6.9M
2023-08-11 32.50 32.82 31.76 31.81 3.2M
2023-08-10 32.45 32.83 31.75 32.25 4.1M
2023-08-09 32.97 32.97 32.39 32.46 3.4M
2023-08-08 33.50 34.09 32.90 33.11 4.2M
2023-08-07 32.99 34.65 32.67 33.58 7.0M
2023-08-04 32.85 33.66 32.50 33.37 7.3M
2023-08-03 33.01 33.37 32.55 32.84 5.3M
2023-08-02 33.84 34.24 33.10 33.39 7.5M
2023-08-01 34.50 35.00 33.83 34.09 6.0M
2023-07-31 35.50 36.19 34.35 34.63 13.0M
2023-07-28 33.10 36.00 32.85 35.23 14.2M
2023-07-27 33.50 34.90 32.83 32.94 13.9M
2023-07-26 33.26 33.65 31.88 32.06 5.9M
2023-07-25 33.35 34.22 33.00 33.46 7.9M
2023-07-24 32.59 33.19 32.22 32.60 3.9M
2023-07-21 32.94 33.30 32.45 32.57 3.9M
2023-07-20 34.36 34.63 33.00 33.10 7.9M
2023-07-19 34.39 35.05 34.27 34.47 5.0M
2023-07-18 34.39 35.59 33.81 34.79 9.8M
2023-07-17 34.56 34.56 33.62 34.19 7.2M
2023-07-14 36.30 36.30 34.69 34.76 14.0M
2023-07-13 36.74 37.03 35.84 36.45 7.7M
2023-07-12 37.72 38.85 36.70 37.08 11.0M
2023-07-11 35.71 38.20 35.50 38.06 14.7M
2023-07-10 36.98 37.30 35.65 35.89 8.3M
2023-07-07 36.44 38.00 36.09 36.26 9.7M
2023-07-06 35.07 37.34 34.55 37.02 14.4M
2023-07-05 37.91 38.34 35.72 35.78 16.3M
2023-07-04 35.42 38.39 34.95 37.69 20.7M
2023-07-03 34.11 35.65 33.99 34.90 12.7M
2023-06-30 33.14 34.19 32.80 34.19 9.3M
2023-06-29 33.10 33.99 33.05 33.10 6.2M
2023-06-28 33.47 33.55 32.32 33.06 8.0M
2023-06-27 33.44 33.96 32.77 33.62 8.6M
2023-06-26 33.85 35.16 33.30 34.01 13.6M
2023-06-21 34.22 35.23 33.58 33.94 14.1M
2023-06-20 32.46 34.82 32.20 34.23 17.4M
2023-06-19 31.70 32.89 31.70 32.46 14.3M
2023-06-16 31.90 32.10 31.28 31.48 9.5M
2023-06-15 31.29 32.53 31.10 31.93 17.3M
2023-06-14 31.31 31.66 30.95 31.27 16.5M
2023-06-13 30.92 32.10 30.48 31.50 28.3M
2023-06-12 27.42 30.07 27.42 30.07 17.2M
2023-06-09 27.80 28.20 27.03 27.34 6.3M
2023-06-08 27.03 28.40 27.03 27.34 7.5M
2023-06-07 27.75 28.18 27.20 27.28 5.8M
2023-06-06 29.00 29.27 27.68 27.76 10.0M
2023-06-05 28.37 28.65 27.18 28.60 8.9M
2023-06-02 26.45 27.97 26.45 27.75 7.6M
2023-06-01 26.90 27.08 26.31 26.44 4.4M
2023-05-31 27.28 27.29 26.82 26.96 2.6M
2023-05-30 26.91 27.90 26.79 27.27 4.5M
2023-05-29 27.45 27.70 26.78 26.90 3.6M
2023-05-26 27.07 27.57 26.21 27.50 5.5M
2023-05-25 27.00 27.59 26.85 27.16 3.6M
2023-05-24 28.00 28.05 27.06 27.08 5.1M
2023-05-23 27.80 28.99 27.60 28.20 6.5M
2023-05-22 27.66 27.99 27.20 27.68 4.1M
2023-05-19 27.15 27.70 26.90 27.65 3.2M
2023-05-18 27.38 27.76 27.12 27.30 3.1M
2023-05-17 27.66 27.95 27.15 27.40 4.6M
2023-05-16 28.55 28.60 27.70 27.79 3.4M
2023-05-15 27.94 28.70 27.90 28.39 4.7M
2023-05-12 28.35 28.70 27.75 27.88 4.0M
2023-05-11 29.13 29.22 28.40 28.49 4.5M
2023-05-10 27.90 29.47 27.45 28.95 6.2M
2023-05-09 28.64 28.64 27.68 27.84 3.9M
2023-05-08 27.51 29.05 27.51 28.67 6.3M
2023-05-05 28.11 28.32 27.36 27.46 3.6M
2023-05-04 28.38 28.69 27.95 28.11 3.7M
2023-04-28 29.05 29.44 28.16 28.32 4.1M
2023-04-27 28.61 29.66 28.16 29.19 4.0M
2023-04-26 27.57 29.13 27.50 28.70 6.7M
2023-04-25 29.01 29.20 27.08 27.39 7.2M
2023-04-24 29.54 29.73 28.27 28.80 5.6M
2023-04-21 30.71 30.89 29.48 29.53 4.7M
2023-04-20 31.30 31.45 30.72 30.85 4.6M
2023-04-19 33.43 33.45 31.68 31.88 7.7M
2023-04-18 31.82 33.82 31.82 33.76 7.8M
2023-04-17 32.50 33.08 31.75 32.01 4.5M
2023-04-14 31.10 31.87 30.86 31.61 3.0M
2023-04-13 31.55 31.70 31.01 31.06 2.2M
2023-04-12 31.96 32.02 31.23 31.56 3.1M
2023-04-11 32.20 32.36 31.69 31.95 3.8M
2023-04-10 33.08 33.45 32.00 32.23 4.5M
2023-04-07 33.00 33.40 32.78 33.07 2.6M
2023-04-06 32.46 33.18 32.30 32.78 2.3M
2023-04-04 33.45 33.45 32.03 32.54 4.2M
2023-04-03 33.37 33.90 33.10 33.37 3.0M
2023-03-31 33.61 33.80 33.20 33.36 2.3M
2023-03-30 33.30 33.79 33.10 33.53 3.0M
2023-03-29 33.31 33.88 33.10 33.28 2.5M
2023-03-28 33.16 33.60 33.10 33.34 2.5M
2023-03-27 33.02 34.01 32.97 33.38 4.2M
2023-03-24 32.84 33.45 32.70 33.12 3.8M
2023-03-23 32.88 33.00 32.44 32.73 3.4M
2023-03-22 32.55 33.11 32.10 32.72 4.3M
2023-03-21 31.26 32.36 30.71 32.35 4.7M
2023-03-20 30.86 31.45 30.23 31.19 4.4M
2023-03-17 30.95 31.58 30.54 30.86 3.4M
2023-03-16 31.49 31.90 30.81 30.81 3.9M
2023-03-15 31.60 32.40 31.33 31.79 4.6M
2023-03-14 31.50 31.66 29.91 31.56 7.8M
2023-03-13 31.91 32.10 31.02 31.46 5.0M
2023-03-10 33.27 33.46 32.08 32.20 6.3M
2023-03-09 34.07 34.50 33.72 33.81 3.4M
2023-03-08 33.56 33.95 33.42 33.95 2.7M
2023-03-07 34.50 34.83 33.72 33.80 4.3M
2023-03-06 34.97 34.97 34.15 34.56 4.2M
2023-03-03 35.08 35.52 34.70 34.82 3.1M
2023-03-02 36.12 36.28 34.81 35.08 6.0M
2023-03-01 35.99 36.16 35.62 36.10 3.3M
2023-02-28 36.27 36.44 35.50 36.03 3.6M
2023-02-27 36.91 37.25 35.93 36.09 5.1M
2023-02-24 38.55 38.55 36.95 37.12 6.3M
2023-02-23 38.65 39.04 38.00 38.42 7.2M
2023-02-22 37.10 38.80 36.99 38.62 13.8M
2023-02-21 35.35 38.21 35.16 37.48 11.9M
2023-02-20 34.99 35.22 34.42 35.16 3.3M
2023-02-17 35.79 35.95 34.75 34.85 4.9M
2023-02-16 35.72 36.63 35.34 35.71 8.7M
2023-02-15 36.25 37.34 35.56 35.72 7.1M
2023-02-14 36.35 36.85 36.05 36.20 4.6M
2023-02-13 36.22 36.86 36.01 36.34 5.4M
2023-02-10 37.75 37.88 36.18 36.30 8.2M
2023-02-09 37.50 38.00 37.08 37.75 5.4M
2023-02-08 38.05 38.05 37.26 37.51 3.6M
2023-02-07 38.06 38.43 37.25 38.15 4.4M
2023-02-06 38.85 39.09 37.65 37.90 5.0M
2023-02-03 39.87 39.87 38.35 39.00 5.4M
2023-02-02 40.01 40.44 39.44 39.77 5.3M
2023-02-01 38.95 40.35 38.77 40.01 6.7M
2023-01-31 38.74 39.15 38.23 38.94 4.9M
2023-01-30 39.00 40.45 38.38 38.50 8.9M
2023-01-20 37.65 38.12 37.35 37.95 4.7M
2023-01-19 37.84 38.22 37.37 37.64 4.8M
2023-01-18 38.87 38.87 37.67 37.69 8.0M
2023-01-17 38.58 39.64 38.38 39.10 5.7M
2023-01-16 38.90 39.19 38.06 38.57 5.0M
2023-01-13 39.36 39.76 38.45 38.76 3.8M
2023-01-12 39.35 39.78 38.59 39.10 4.8M
2023-01-11 39.80 39.99 38.65 38.75 6.6M
2023-01-10 40.20 40.47 38.50 39.73 10.4M
2023-01-09 38.30 39.92 37.84 39.59 12.7M
2023-01-06 36.51 38.67 36.03 38.20 16.7M
2023-01-05 33.13 36.29 33.12 36.29 11.1M
2023-01-04 34.12 34.20 32.64 32.99 7.2M
2023-01-03 33.20 34.55 32.76 34.32 4.4M