Founder Motor A

002196
🏛️ china →
9.96
Last Update: 2025-09-26
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 11.79 11.99 11.53 11.68 23.7M
2021-12-30 11.46 12.10 11.43 11.77 36.0M
2021-12-29 11.00 11.77 10.93 11.25 29.5M
2021-12-28 10.65 11.68 10.28 11.25 37.3M
2021-12-27 9.82 10.85 9.68 10.64 35.2M
2021-12-24 10.29 10.29 9.81 9.86 12.0M
2021-12-23 9.96 10.38 9.88 10.18 14.7M
2021-12-22 9.90 10.04 9.75 9.95 12.8M
2021-12-21 9.88 10.06 9.86 10.04 9.1M
2021-12-20 10.11 10.20 9.87 9.97 13.6M
2021-12-17 11.08 11.10 10.07 10.08 35.9M
2021-12-16 10.91 11.59 10.90 10.94 27.9M
2021-12-15 10.84 10.90 10.62 10.78 12.2M
2021-12-14 10.78 10.99 10.68 10.90 12.1M
2021-12-13 11.08 11.09 10.70 10.81 20.3M
2021-12-10 11.20 11.33 10.92 11.10 19.9M
2021-12-09 11.16 11.84 11.14 11.26 38.9M
2021-12-08 10.84 11.25 10.69 11.06 26.9M
2021-12-07 11.05 11.09 10.57 10.75 22.7M
2021-12-06 11.17 11.31 10.93 10.99 27.6M
2021-12-03 11.73 11.73 10.88 11.12 51.7M
2021-12-02 10.86 11.85 10.64 11.85 37.4M
2021-12-01 11.06 11.12 10.55 10.77 33.6M
2021-11-30 11.27 11.60 10.84 10.93 64.8M
2021-11-29 9.65 10.84 9.60 10.84 57.1M
2021-11-26 9.90 10.03 9.75 9.85 15.6M
2021-11-25 9.96 10.13 9.90 9.95 18.7M
2021-11-24 10.19 10.29 9.92 9.99 29.0M
2021-11-23 10.99 11.40 10.19 10.24 54.1M
2021-11-22 9.94 10.54 9.85 10.42 35.3M
2021-11-19 10.34 10.50 9.91 10.03 46.9M
2021-11-18 9.51 10.55 9.50 10.55 33.7M
2021-11-17 9.33 9.66 9.31 9.59 16.6M
2021-11-16 9.63 9.85 9.29 9.34 27.7M
2021-11-15 9.33 10.08 9.30 9.70 51.1M
2021-11-12 8.58 9.29 8.53 9.16 28.1M
2021-11-11 8.59 8.65 8.45 8.53 9.5M
2021-11-10 8.40 8.88 8.33 8.65 18.9M
2021-11-09 8.30 8.38 8.21 8.34 8.9M
2021-11-08 8.13 8.30 8.11 8.26 8.1M
2021-11-05 8.23 8.37 8.10 8.11 8.6M
2021-11-04 8.11 8.32 8.06 8.23 11.1M
2021-11-03 8.01 8.12 7.83 8.07 8.8M
2021-11-02 8.26 8.38 7.97 8.05 11.1M
2021-11-01 8.03 8.32 7.91 8.26 12.0M
2021-10-29 8.02 8.18 7.71 8.03 12.2M
2021-10-28 8.31 8.44 7.94 7.98 14.1M
2021-10-27 8.44 8.77 8.31 8.37 15.9M
2021-10-26 8.41 8.65 8.26 8.30 10.9M
2021-10-25 8.19 8.38 8.18 8.30 7.1M
2021-10-22 8.42 8.58 8.20 8.20 9.9M
2021-10-21 8.49 8.54 8.33 8.43 7.5M
2021-10-20 8.63 8.74 8.49 8.52 11.4M
2021-10-19 8.43 8.70 8.43 8.63 10.3M
2021-10-18 8.59 8.62 8.33 8.47 12.5M
2021-10-15 8.75 8.80 8.33 8.42 28.1M
2021-10-14 8.33 8.95 8.28 8.95 32.0M
2021-10-13 8.21 8.24 8.00 8.14 10.2M
2021-10-12 8.71 8.74 8.00 8.07 29.2M
2021-10-11 9.85 9.89 8.89 8.89 26.9M
2021-10-08 9.87 10.29 9.80 9.88 17.4M
2021-09-30 9.81 9.93 9.62 9.84 14.6M
2021-09-29 10.04 10.11 9.76 9.78 15.0M
2021-09-28 9.68 10.59 9.65 10.11 20.7M
2021-09-27 10.55 10.65 9.74 9.75 26.4M
2021-09-24 9.79 10.63 9.70 10.50 39.2M
2021-09-23 9.89 10.04 9.76 9.84 11.7M
2021-09-22 9.58 10.07 9.57 9.88 11.5M
2021-09-17 9.76 9.97 9.57 9.77 13.9M
2021-09-16 10.36 10.37 9.76 9.78 22.5M
2021-09-15 10.27 10.48 10.13 10.39 19.9M
2021-09-14 10.09 10.60 10.07 10.33 34.5M
2021-09-13 9.87 10.11 9.68 10.10 26.3M
2021-09-10 9.93 10.00 9.58 9.84 19.0M
2021-09-09 9.81 10.15 9.75 9.93 22.7M
2021-09-08 9.70 9.95 9.60 9.90 17.6M
2021-09-07 9.51 9.85 9.44 9.70 16.6M
2021-09-06 9.60 9.65 9.28 9.51 19.7M
2021-09-03 10.02 10.36 9.60 9.69 38.2M
2021-09-02 10.10 10.65 9.87 10.25 50.9M
2021-09-01 10.17 10.18 9.40 9.68 28.2M
2021-08-31 9.86 10.33 9.64 10.17 27.8M
2021-08-30 9.42 10.28 9.41 9.87 33.9M
2021-08-27 9.12 9.55 9.06 9.54 18.9M
2021-08-26 9.52 9.55 9.13 9.15 16.1M
2021-08-25 9.41 9.47 9.28 9.39 12.1M
2021-08-24 9.88 9.92 9.43 9.47 18.7M
2021-08-23 9.37 9.78 9.26 9.76 21.1M
2021-08-20 9.28 9.40 9.03 9.33 14.9M
2021-08-19 9.40 9.47 9.10 9.30 16.5M
2021-08-18 8.97 9.59 8.83 9.45 28.9M
2021-08-17 9.73 9.78 9.00 9.04 35.4M
2021-08-16 10.98 10.99 9.64 9.71 55.7M
2021-08-13 9.75 10.67 9.60 10.67 44.3M
2021-08-12 9.76 9.81 9.36 9.70 17.8M
2021-08-11 9.31 9.77 9.25 9.66 18.6M
2021-08-10 9.46 9.64 9.20 9.33 17.1M
2021-08-09 9.73 9.78 9.10 9.51 19.0M
2021-08-06 9.63 9.73 9.30 9.69 20.5M
2021-08-05 9.82 10.00 9.48 9.51 13.9M
2021-08-04 9.33 9.91 9.27 9.82 17.3M
2021-08-03 9.66 9.91 9.42 9.50 14.0M
2021-08-02 9.62 9.97 9.47 9.71 18.4M
2021-07-30 9.25 9.80 9.09 9.60 23.6M
2021-07-29 9.06 9.24 8.95 9.16 15.0M
2021-07-28 9.00 9.28 8.47 8.92 23.1M
2021-07-27 9.27 9.48 9.05 9.08 22.8M
2021-07-26 9.52 9.70 9.09 9.27 25.6M
2021-07-23 9.87 9.94 9.57 9.64 25.6M
2021-07-22 10.43 10.43 9.67 9.67 39.7M
2021-07-21 9.70 10.20 9.65 10.06 36.0M
2021-07-20 9.33 9.99 9.22 9.76 38.4M
2021-07-19 9.37 9.65 9.14 9.46 25.7M
2021-07-16 8.99 9.65 8.84 9.35 37.7M
2021-07-15 8.84 9.19 8.80 8.92 33.6M
2021-07-14 9.35 9.70 9.07 9.09 47.3M
2021-07-13 9.34 9.49 9.00 9.31 39.1M
2021-07-12 9.62 9.85 9.30 9.55 79.3M
2021-07-09 8.79 9.36 8.51 9.36 50.3M
2021-07-08 8.00 8.62 7.91 8.51 32.3M
2021-07-07 7.82 8.05 7.76 7.95 12.7M
2021-07-06 7.94 8.00 7.72 7.85 14.5M
2021-07-05 7.86 8.19 7.83 7.98 19.2M
2021-07-02 7.68 8.08 7.57 7.86 21.3M
2021-07-01 8.41 8.43 7.80 7.80 41.3M
2021-06-30 8.43 8.62 7.91 8.55 42.1M
2021-06-29 9.06 9.38 8.31 8.44 49.7M
2021-06-28 8.32 8.88 8.23 8.78 35.7M
2021-06-25 8.12 8.20 7.90 8.19 12.8M
2021-06-24 8.07 8.23 7.96 8.11 12.4M
2021-06-23 7.80 8.11 7.58 8.03 14.0M
2021-06-22 7.82 8.08 7.74 7.79 14.3M
2021-06-21 7.74 7.89 7.64 7.73 10.1M
2021-06-18 7.54 7.83 7.44 7.71 10.9M
2021-06-17 7.56 7.66 7.44 7.51 11.3M
2021-06-16 7.91 7.91 7.51 7.56 12.5M
2021-06-15 8.00 8.08 7.81 7.89 11.2M
2021-06-11 8.10 8.40 7.96 7.99 14.7M
2021-06-10 8.12 8.23 8.02 8.07 11.9M
2021-06-09 8.19 8.33 8.00 8.13 14.5M
2021-06-08 8.39 8.59 8.15 8.20 15.3M
2021-06-07 8.57 8.63 8.19 8.38 22.7M
2021-06-04 8.33 8.70 8.30 8.57 18.6M
2021-06-03 8.42 8.64 8.27 8.37 14.6M
2021-06-02 8.45 8.98 8.44 8.48 21.8M
2021-06-01 8.37 8.60 8.34 8.43 12.6M
2021-05-31 8.47 8.68 8.33 8.40 16.3M
2021-05-28 8.50 8.58 8.32 8.46 17.6M
2021-05-27 8.09 8.63 8.05 8.55 28.7M
2021-05-26 8.09 8.20 7.95 8.08 21.8M
2021-05-25 7.72 8.38 7.72 8.07 37.2M
2021-05-24 7.32 7.79 7.31 7.70 28.6M
2021-05-21 7.28 7.68 7.26 7.37 29.5M
2021-05-20 6.98 7.33 6.98 7.24 28.5M
2021-05-19 6.99 7.09 6.88 6.98 13.1M
2021-05-18 6.68 7.05 6.57 6.97 21.7M
2021-05-17 6.76 6.80 6.65 6.71 13.0M
2021-05-14 6.93 6.96 6.74 6.82 13.0M
2021-05-13 7.01 7.12 6.88 6.90 14.2M
2021-05-12 7.06 7.19 6.98 7.09 11.2M
2021-05-11 7.06 7.12 7.00 7.07 11.4M
2021-05-10 7.00 7.15 6.96 7.07 13.7M
2021-05-07 6.97 7.20 6.92 7.05 20.6M
2021-05-06 6.87 7.07 6.83 6.97 11.8M
2021-04-30 6.53 6.93 6.53 6.88 16.0M
2021-04-29 6.63 6.65 6.52 6.57 5.7M
2021-04-28 6.45 6.65 6.45 6.57 8.0M
2021-04-27 6.59 6.63 6.45 6.48 10.8M
2021-04-26 6.75 6.76 6.59 6.59 15.4M
2021-04-23 6.86 6.95 6.74 6.75 15.6M
2021-04-22 6.89 6.97 6.81 6.91 8.8M
2021-04-21 7.04 7.12 6.87 6.87 18.2M
2021-04-20 7.09 7.30 7.05 7.08 29.5M
2021-04-19 6.91 7.56 6.88 7.20 37.8M
2021-04-16 6.83 6.96 6.78 6.87 8.5M
2021-04-15 6.85 6.90 6.72 6.83 7.3M
2021-04-14 6.88 6.99 6.82 6.88 9.8M
2021-04-13 6.84 6.96 6.71 6.89 9.4M
2021-04-12 6.91 7.05 6.83 6.84 12.3M
2021-04-09 7.09 7.20 6.95 6.96 14.7M
2021-04-08 7.01 7.34 6.87 7.15 24.9M
2021-04-07 7.02 7.12 6.92 7.01 11.7M
2021-04-06 7.25 7.26 7.06 7.08 15.1M
2021-04-02 6.76 7.33 6.62 7.12 29.0M
2021-04-01 6.74 7.21 6.54 6.79 19.3M
2021-03-31 6.86 7.04 6.68 6.71 25.6M
2021-03-30 7.55 7.80 7.04 7.12 42.6M
2021-03-29 7.05 7.14 6.84 7.09 15.3M
2021-03-26 6.66 7.10 6.63 6.98 13.6M
2021-03-25 6.83 6.88 6.64 6.70 9.7M
2021-03-24 7.02 7.10 6.86 6.88 9.8M
2021-03-23 7.07 7.17 6.94 7.05 14.7M
2021-03-22 6.95 7.33 6.80 7.18 17.3M
2021-03-19 6.87 7.08 6.72 6.93 11.0M
2021-03-18 6.86 6.99 6.78 6.90 10.0M
2021-03-17 7.05 7.12 6.80 6.90 15.4M
2021-03-16 6.81 7.09 6.73 7.03 15.6M
2021-03-15 6.42 6.90 6.31 6.81 15.8M
2021-03-12 6.45 6.54 6.35 6.47 7.2M
2021-03-11 6.33 6.51 6.26 6.45 8.2M
2021-03-10 6.60 6.60 6.28 6.35 13.7M
2021-03-09 6.78 6.83 6.22 6.50 20.3M
2021-03-08 6.97 7.10 6.82 6.82 27.3M
2021-03-05 6.65 7.38 6.65 7.19 44.1M
2021-03-04 6.89 7.01 6.70 6.71 10.4M
2021-03-03 6.75 6.89 6.68 6.87 8.6M
2021-03-02 7.05 7.11 6.75 6.79 12.8M
2021-03-01 6.75 7.19 6.72 6.97 16.7M
2021-02-26 6.68 6.89 6.50 6.60 18.0M
2021-02-25 7.18 7.20 6.74 6.80 17.8M
2021-02-24 7.27 7.46 7.10 7.18 12.2M
2021-02-23 7.06 7.49 6.87 7.34 24.7M
2021-02-22 7.13 7.31 7.05 7.14 19.3M
2021-02-19 7.20 7.37 7.09 7.23 18.4M
2021-02-18 6.97 7.45 6.97 7.23 22.4M
2021-02-10 6.70 7.01 6.63 6.90 24.3M
2021-02-09 6.32 6.97 6.30 6.68 32.2M
2021-02-08 5.99 6.39 5.90 6.39 23.6M
2021-02-05 5.88 5.99 5.75 5.81 10.9M
2021-02-04 6.04 6.16 5.81 5.98 13.0M
2021-02-03 6.13 6.22 5.93 6.04 18.6M
2021-02-02 5.61 6.14 5.53 6.14 16.3M
2021-02-01 5.54 5.83 5.54 5.58 24.6M
2021-01-29 6.42 6.42 6.10 6.16 13.6M
2021-01-28 6.34 6.66 6.32 6.46 15.2M
2021-01-27 6.16 6.58 6.13 6.44 18.6M
2021-01-26 6.22 6.34 6.13 6.26 11.6M
2021-01-25 6.30 6.31 6.10 6.15 16.3M
2021-01-22 6.35 6.69 6.20 6.43 20.6M
2021-01-21 6.37 6.42 6.25 6.35 14.5M
2021-01-20 6.34 6.50 6.29 6.37 13.7M
2021-01-19 6.54 6.56 6.31 6.33 17.3M
2021-01-18 6.17 6.74 6.06 6.56 32.6M
2021-01-15 5.68 6.29 5.68 6.29 9.7M
2021-01-14 6.19 6.20 5.71 5.72 29.8M
2021-01-13 6.56 6.69 6.17 6.25 28.2M
2021-01-12 6.73 6.87 6.52 6.68 27.9M
2021-01-11 7.60 7.73 6.87 6.97 33.5M
2021-01-08 7.95 7.95 7.55 7.56 21.1M
2021-01-07 7.71 8.05 7.45 7.89 27.0M
2021-01-06 8.19 8.20 7.83 7.84 35.7M
2021-01-05 7.95 8.35 7.81 8.27 55.8M
2021-01-04 7.51 8.20 7.51 8.03 45.1M