Founder Motor A

002196
🏛️ china →
10.24
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 7.08 7.19 7.04 7.18 6.3M
2023-12-28 6.89 7.11 6.81 7.08 6.5M
2023-12-27 6.92 6.92 6.79 6.90 4.9M
2023-12-26 6.95 6.95 6.80 6.82 4.7M
2023-12-25 6.95 6.98 6.86 6.96 5.3M
2023-12-22 7.00 7.03 6.91 6.95 5.6M
2023-12-21 6.91 7.02 6.81 7.01 7.5M
2023-12-20 7.03 7.11 6.94 6.95 4.5M
2023-12-19 7.04 7.04 6.95 7.03 6.0M
2023-12-18 7.08 7.13 7.01 7.04 7.0M
2023-12-15 7.13 7.22 7.08 7.12 6.5M
2023-12-14 7.16 7.23 7.12 7.14 5.6M
2023-12-13 7.09 7.27 7.05 7.13 9.8M
2023-12-12 7.17 7.20 7.06 7.08 7.5M
2023-12-11 7.03 7.19 6.96 7.19 9.2M
2023-12-08 7.15 7.24 7.08 7.09 9.2M
2023-12-07 7.27 7.33 7.12 7.15 10.9M
2023-12-06 7.20 7.42 7.20 7.28 8.6M
2023-12-05 7.40 7.42 7.27 7.28 9.5M
2023-12-04 7.37 7.44 7.35 7.41 9.0M
2023-12-01 7.45 7.45 7.27 7.33 8.4M
2023-11-30 7.50 7.50 7.33 7.43 10.4M
2023-11-29 7.51 7.57 7.45 7.50 10.3M
2023-11-28 7.39 7.52 7.38 7.51 9.8M
2023-11-27 7.28 7.43 7.27 7.39 10.5M
2023-11-24 7.48 7.49 7.33 7.34 10.7M
2023-11-23 7.29 7.55 7.29 7.49 13.3M
2023-11-22 7.35 7.45 7.30 7.31 12.9M
2023-11-21 7.56 7.58 7.42 7.43 15.6M
2023-11-20 7.46 7.66 7.40 7.60 21.8M
2023-11-17 7.32 7.47 7.26 7.41 14.9M
2023-11-16 7.31 7.45 7.30 7.36 18.7M
2023-11-15 7.31 7.42 7.22 7.34 17.5M
2023-11-14 7.26 7.31 7.19 7.28 17.9M
2023-11-13 7.34 7.45 7.13 7.28 28.6M
2023-11-10 7.20 7.86 7.10 7.31 48.8M
2023-11-09 7.18 7.25 7.10 7.15 13.1M
2023-11-08 7.26 7.33 7.16 7.21 15.1M
2023-11-07 7.16 7.37 7.12 7.30 22.0M
2023-11-06 7.15 7.26 7.06 7.23 26.6M
2023-11-03 6.84 7.24 6.84 7.15 34.9M
2023-11-02 6.86 6.90 6.79 6.79 8.0M
2023-11-01 6.74 6.90 6.69 6.85 12.3M
2023-10-31 6.79 6.86 6.69 6.74 10.8M
2023-10-30 6.79 6.88 6.74 6.83 17.7M
2023-10-27 6.79 7.03 6.77 6.83 26.2M
2023-10-26 6.46 6.65 6.36 6.65 8.9M
2023-10-25 6.47 6.59 6.45 6.50 7.2M
2023-10-24 6.33 6.49 6.29 6.43 6.6M
2023-10-23 6.46 6.63 6.29 6.33 9.6M
2023-10-20 6.37 6.59 6.34 6.44 7.8M
2023-10-19 6.48 6.52 6.39 6.40 6.3M
2023-10-18 6.54 6.62 6.51 6.53 5.5M
2023-10-17 6.68 6.70 6.53 6.58 6.0M
2023-10-16 6.72 6.75 6.62 6.66 6.6M
2023-10-13 6.69 6.81 6.67 6.73 8.4M
2023-10-12 6.59 6.75 6.58 6.73 11.6M
2023-10-11 6.65 6.65 6.53 6.59 7.6M
2023-10-10 6.65 6.68 6.57 6.61 7.3M
2023-10-09 6.55 6.67 6.54 6.64 8.3M
2023-09-28 6.48 6.62 6.46 6.57 9.2M
2023-09-27 6.57 6.62 6.45 6.46 11.4M
2023-09-26 6.52 6.66 6.47 6.61 10.1M
2023-09-25 6.50 6.61 6.49 6.55 7.2M
2023-09-22 6.37 6.55 6.36 6.52 6.1M
2023-09-21 6.45 6.49 6.38 6.39 5.8M
2023-09-20 6.52 6.56 6.46 6.46 6.2M
2023-09-19 6.61 6.64 6.51 6.56 7.3M
2023-09-18 6.40 6.72 6.36 6.64 14.2M
2023-09-15 6.41 6.50 6.38 6.43 6.4M
2023-09-14 6.54 6.54 6.39 6.42 7.5M
2023-09-13 6.63 6.66 6.49 6.55 8.4M
2023-09-12 6.63 6.70 6.60 6.65 8.5M
2023-09-11 6.52 6.65 6.50 6.61 9.5M
2023-09-08 6.48 6.56 6.46 6.54 7.0M
2023-09-07 6.66 6.66 6.49 6.49 9.7M
2023-09-06 6.60 6.67 6.57 6.66 9.8M
2023-09-05 6.67 6.68 6.58 6.62 12.0M
2023-09-04 6.73 6.75 6.58 6.70 16.8M
2023-09-01 6.89 6.95 6.66 6.76 33.8M
2023-08-31 6.63 6.63 6.52 6.55 6.7M
2023-08-30 6.55 6.75 6.52 6.66 14.1M
2023-08-29 6.24 6.58 6.19 6.55 17.3M
2023-08-28 6.50 6.58 6.20 6.23 15.5M
2023-08-25 6.28 6.38 6.20 6.22 7.5M
2023-08-24 6.38 6.43 6.27 6.32 8.9M
2023-08-23 6.44 6.48 6.35 6.36 9.1M
2023-08-22 6.48 6.60 6.36 6.49 10.7M
2023-08-21 6.63 6.66 6.49 6.52 7.8M
2023-08-18 6.70 6.75 6.59 6.60 8.7M
2023-08-17 6.49 6.76 6.46 6.68 15.4M
2023-08-16 6.67 6.67 6.46 6.47 12.6M
2023-08-15 6.67 6.75 6.60 6.70 9.6M
2023-08-14 6.55 6.66 6.52 6.65 6.5M
2023-08-11 6.72 6.73 6.60 6.60 6.7M
2023-08-10 6.70 6.75 6.66 6.69 6.4M
2023-08-09 6.82 6.82 6.69 6.72 8.2M
2023-08-08 6.88 6.94 6.77 6.83 11.6M
2023-08-07 6.93 7.00 6.85 6.88 11.6M
2023-08-04 6.95 7.06 6.92 6.94 18.1M
2023-08-03 7.15 7.18 7.00 7.03 16.9M
2023-08-02 7.17 7.31 7.11 7.21 14.0M
2023-08-01 7.20 7.34 7.10 7.21 27.3M
2023-07-31 7.25 7.55 7.15 7.30 29.3M
2023-07-28 7.49 7.49 7.17 7.28 53.3M
2023-07-27 8.37 8.37 7.45 7.82 98.2M
2023-07-26 7.55 7.74 7.47 7.61 14.1M
2023-07-25 7.60 7.75 7.52 7.60 18.2M
2023-07-24 7.43 7.51 7.32 7.51 12.2M
2023-07-21 7.55 7.62 7.36 7.49 17.3M
2023-07-20 7.66 7.67 7.45 7.62 22.6M
2023-07-19 7.74 7.80 7.57 7.69 20.4M
2023-07-18 7.68 7.90 7.51 7.80 49.3M
2023-07-17 7.70 7.72 7.55 7.66 23.8M
2023-07-14 7.95 7.97 7.76 7.78 40.5M
2023-07-13 7.91 8.15 7.80 8.11 81.4M
2023-07-12 7.41 8.15 7.35 8.15 61.6M
2023-07-11 7.09 7.45 7.06 7.41 33.8M
2023-07-10 7.36 7.45 7.06 7.12 34.5M
2023-07-07 7.42 7.77 7.32 7.34 54.5M
2023-07-06 7.01 7.27 6.93 7.17 35.7M
2023-07-05 7.56 7.56 7.04 7.05 58.1M
2023-07-04 7.20 7.57 7.06 7.57 46.4M
2023-07-03 7.00 7.18 6.86 6.88 29.4M
2023-06-30 7.06 7.16 6.57 7.04 46.2M
2023-06-29 7.04 7.04 7.04 7.04 9.9M
2023-06-28 6.50 6.69 6.18 6.40 22.1M
2023-06-27 5.89 6.42 5.89 6.31 33.7M
2023-06-26 6.69 6.80 6.53 6.54 8.8M
2023-06-21 6.79 6.96 6.69 6.71 10.1M
2023-06-20 6.70 6.83 6.65 6.75 7.7M
2023-06-19 6.77 6.86 6.69 6.70 5.6M
2023-06-16 6.85 6.90 6.77 6.79 7.4M
2023-06-15 6.73 6.83 6.70 6.80 5.7M
2023-06-14 6.90 6.91 6.73 6.73 6.0M
2023-06-13 6.75 6.86 6.70 6.85 8.2M
2023-06-12 6.39 6.79 6.36 6.75 13.6M
2023-06-09 6.32 6.46 6.30 6.41 5.0M
2023-06-08 6.30 6.42 6.25 6.28 5.3M
2023-06-07 6.47 6.51 6.28 6.30 7.2M
2023-06-06 6.78 6.78 6.47 6.47 7.9M
2023-06-05 6.80 6.86 6.68 6.81 4.7M
2023-06-02 6.60 6.81 6.60 6.76 6.8M
2023-06-01 6.74 6.76 6.60 6.60 7.8M
2023-05-31 6.84 6.84 6.70 6.73 4.4M
2023-05-30 6.88 6.95 6.78 6.85 4.8M
2023-05-29 7.10 7.10 6.83 6.87 6.9M
2023-05-26 7.01 7.09 6.91 7.08 5.6M
2023-05-25 7.06 7.07 6.99 7.06 6.4M
2023-05-24 6.90 7.05 6.88 7.01 5.6M
2023-05-23 6.97 7.05 6.94 6.94 4.3M
2023-05-22 7.07 7.10 6.97 6.98 9.5M
2023-05-19 7.39 7.39 7.05 7.08 12.3M
2023-05-18 7.10 7.40 7.07 7.39 15.1M
2023-05-17 6.88 7.10 6.87 7.10 9.0M
2023-05-16 6.83 6.97 6.79 6.93 9.4M
2023-05-15 6.79 6.89 6.73 6.79 4.7M
2023-05-12 6.88 6.92 6.74 6.74 3.5M
2023-05-11 6.76 6.89 6.72 6.88 6.1M
2023-05-10 6.50 6.81 6.46 6.75 6.8M
2023-05-09 6.58 6.62 6.50 6.50 4.2M
2023-05-08 6.64 6.66 6.59 6.61 4.5M
2023-05-05 6.55 6.65 6.43 6.63 7.2M
2023-05-04 6.45 6.60 6.43 6.56 5.5M
2023-04-28 6.40 6.46 6.34 6.46 4.4M
2023-04-27 6.44 6.54 6.39 6.39 5.1M
2023-04-26 6.35 6.52 6.32 6.46 7.9M
2023-04-25 6.53 6.54 6.25 6.35 7.1M
2023-04-24 6.58 6.65 6.41 6.54 4.4M
2023-04-21 6.65 6.72 6.48 6.51 4.6M
2023-04-20 6.76 6.77 6.60 6.65 6.8M
2023-04-19 6.90 6.90 6.76 6.78 4.4M
2023-04-18 7.04 7.04 6.90 6.91 3.5M
2023-04-17 6.96 7.16 6.91 7.00 5.7M
2023-04-14 6.88 6.97 6.86 6.95 3.9M
2023-04-13 7.05 7.06 6.85 6.87 6.2M
2023-04-12 6.98 7.04 6.97 7.02 2.7M
2023-04-11 7.08 7.10 6.96 7.00 4.1M
2023-04-10 7.14 7.15 7.06 7.09 4.3M
2023-04-07 7.12 7.17 7.07 7.09 4.0M
2023-04-06 7.20 7.20 7.06 7.12 4.3M
2023-04-04 7.28 7.32 7.14 7.15 6.8M
2023-04-03 7.35 7.35 7.25 7.30 4.2M
2023-03-31 7.13 7.30 7.13 7.30 5.5M
2023-03-30 7.21 7.27 7.13 7.13 5.7M
2023-03-29 7.32 7.37 7.20 7.21 6.1M
2023-03-28 7.50 7.55 7.32 7.35 11.2M
2023-03-27 7.36 7.86 7.30 7.65 21.4M
2023-03-24 7.39 7.48 7.34 7.38 6.4M
2023-03-23 7.37 7.45 7.31 7.37 5.7M
2023-03-22 7.39 7.46 7.34 7.37 5.0M
2023-03-21 7.33 7.40 7.26 7.38 5.5M
2023-03-20 7.28 7.36 7.20 7.33 7.1M
2023-03-17 7.30 7.33 7.17 7.23 5.0M
2023-03-16 7.33 7.39 7.18 7.22 4.3M
2023-03-15 7.39 7.41 7.31 7.33 3.6M
2023-03-14 7.50 7.51 7.22 7.31 5.2M
2023-03-13 7.47 7.54 7.38 7.44 4.4M
2023-03-10 7.60 7.60 7.45 7.52 4.4M
2023-03-09 7.70 7.71 7.59 7.60 3.8M
2023-03-08 7.62 7.77 7.60 7.69 4.3M
2023-03-07 7.85 7.86 7.61 7.63 5.8M
2023-03-06 7.87 7.90 7.75 7.86 6.2M
2023-03-03 7.96 8.03 7.88 7.89 4.8M
2023-03-02 8.14 8.17 7.95 7.97 7.4M
2023-03-01 8.11 8.15 8.05 8.12 4.2M
2023-02-28 8.14 8.23 8.07 8.11 4.8M
2023-02-27 8.23 8.24 8.07 8.13 4.9M
2023-02-24 8.35 8.37 8.22 8.28 4.9M
2023-02-23 8.35 8.50 8.30 8.31 8.4M
2023-02-22 8.11 8.35 8.07 8.28 7.7M
2023-02-21 8.11 8.22 8.11 8.16 4.7M
2023-02-20 8.10 8.13 7.93 8.13 7.4M
2023-02-17 8.13 8.22 8.08 8.11 4.8M
2023-02-16 8.44 8.44 8.06 8.13 8.8M
2023-02-15 8.39 8.50 8.35 8.41 7.7M
2023-02-14 8.46 8.46 8.34 8.39 4.7M
2023-02-13 8.41 8.50 8.36 8.43 6.9M
2023-02-10 8.51 8.52 8.33 8.39 7.0M
2023-02-09 8.53 8.55 8.44 8.52 5.9M
2023-02-08 8.56 8.59 8.43 8.52 6.6M
2023-02-07 8.36 8.67 8.30 8.56 10.6M
2023-02-06 8.50 8.53 8.36 8.39 5.9M
2023-02-03 8.54 8.55 8.33 8.48 10.6M
2023-02-02 8.60 8.63 8.51 8.54 6.7M
2023-02-01 8.50 8.70 8.47 8.62 11.7M
2023-01-31 8.46 8.55 8.42 8.52 9.3M
2023-01-30 8.33 8.62 8.32 8.50 21.6M
2023-01-20 8.05 8.23 8.00 8.19 16.1M
2023-01-19 8.23 8.32 8.15 8.20 10.1M
2023-01-18 8.42 8.47 8.25 8.30 16.5M
2023-01-17 8.30 8.58 8.25 8.49 19.8M
2023-01-16 8.31 8.40 8.16 8.28 18.9M
2023-01-13 8.32 8.47 8.11 8.18 23.3M
2023-01-12 8.37 8.72 8.31 8.41 28.2M
2023-01-11 8.45 8.88 8.32 8.36 38.0M
2023-01-10 8.19 8.51 8.09 8.37 30.2M
2023-01-09 8.17 8.33 8.08 8.18 30.7M
2023-01-06 8.78 8.80 8.00 8.15 52.9M
2023-01-05 7.27 8.00 7.23 8.00 16.9M
2023-01-04 7.36 7.39 7.24 7.27 4.6M
2023-01-03 7.23 7.35 7.16 7.34 6.5M