Friend Co

605050
🏛️ china →
18.24
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:30 19.55 19.85 19.37 19.65 714.4K
09:35 19.65 19.66 19.39 19.40 1,192.8K
09:40 19.41 19.59 19.30 19.40 748.5K
09:45 19.41 19.42 19.28 19.32 355.0K
09:50 19.31 19.75 19.31 19.45 954.3K
09:55 19.45 19.48 19.35 19.48 109.9K
10:00 19.41 19.49 19.40 19.48 256.1K
10:05 19.49 19.53 19.34 19.34 286.4K
10:10 19.34 19.37 19.30 19.32 534.4K
10:15 19.29 19.38 19.29 19.34 290.1K
10:20 19.34 19.35 19.23 19.27 359.2K
10:25 19.26 19.27 19.23 19.24 149.7K
10:30 19.24 19.26 19.23 19.26 121.9K
10:35 19.25 19.37 19.20 19.23 779.8K
10:40 19.22 19.22 19.13 19.17 286.7K
10:45 19.13 19.21 19.13 19.20 282.9K
10:50 19.21 19.25 19.15 19.18 135.7K
10:55 19.19 19.21 19.15 19.21 210.7K
11:00 19.19 19.21 19.15 19.17 120.4K
11:05 19.17 19.21 19.16 19.21 107.6K
11:10 19.21 19.31 19.20 19.24 141.4K
11:15 19.27 19.27 19.20 19.26 69.6K
11:20 19.25 19.43 19.25 19.41 195.3K
11:25 19.41 19.67 19.41 19.53 386.7K
13:00 19.53 19.53 19.30 19.33 308.4K
13:05 19.33 19.33 19.25 19.33 204.1K
13:10 19.34 19.50 19.32 19.40 635.3K
13:15 19.36 19.40 19.14 19.14 577.6K
13:20 19.14 19.24 19.10 19.17 299.8K
13:25 19.18 19.19 19.17 19.19 78.4K
13:30 19.19 19.25 19.17 19.21 180.7K
13:35 19.21 19.29 19.21 19.28 43.4K
13:40 19.26 19.32 19.26 19.29 107.9K
13:45 19.29 19.29 19.25 19.26 48.1K
13:50 19.27 19.28 19.23 19.26 84.2K
13:55 19.26 19.27 19.25 19.27 56.1K
14:00 19.28 19.33 19.28 19.28 92.4K
14:05 19.26 19.30 19.19 19.20 145.2K
14:10 19.20 19.29 19.19 19.23 217.2K
14:15 19.25 19.25 19.22 19.23 38.9K
14:20 19.23 19.25 19.21 19.24 97.6K
14:25 19.24 19.30 19.22 19.28 95.4K
14:30 19.28 19.34 19.24 19.34 127.0K
14:35 19.33 19.35 19.29 19.32 127.1K
14:40 19.30 19.32 19.27 19.30 110.4K
14:45 19.30 19.42 19.29 19.41 322.6K
14:50 19.38 19.42 19.35 19.38 519.9K
14:55 19.37 19.39 19.37 19.37 142.1K
Date Open Price High Price Low Price Close Price Volume
2025-09-26 19.20 19.56 18.08 18.24 16.3M
2025-09-25 19.36 19.84 19.08 19.25 11.9M
2025-09-24 19.55 19.85 19.10 19.36 13.6M
2025-09-23 19.08 20.09 18.80 19.75 21.9M
2025-09-22 19.51 20.17 19.04 19.13 19.7M
2025-09-19 20.68 20.95 19.30 20.14 28.5M
2025-09-18 20.73 21.15 19.78 20.54 39.3M
2025-09-17 22.10 22.79 20.68 20.68 35.6M
2025-09-16 21.65 22.38 20.98 21.96 26.1M
2025-09-15 19.94 21.88 19.94 21.65 22.3M
2025-09-12 20.20 20.60 19.76 20.14 14.9M
2025-09-11 20.30 20.44 18.89 20.23 23.2M
2025-09-10 20.44 21.12 19.26 20.06 20.2M
2025-09-09 19.84 20.84 19.82 20.45 16.2M
2025-09-08 18.61 20.24 18.61 20.24 22.1M
2025-09-05 17.22 18.48 17.13 18.40 16.8M
2025-09-04 17.71 17.82 16.87 17.10 14.3M
2025-09-03 17.59 18.38 17.51 17.53 21.4M
2025-09-02 16.81 17.48 16.32 17.42 18.9M
2025-09-01 15.19 16.63 15.19 16.63 18.9M
2025-08-29 14.87 15.24 14.82 15.12 4.5M
2025-08-28 15.20 15.34 14.61 14.84 7.1M
2025-08-27 15.44 15.65 15.20 15.25 6.7M
2025-08-26 15.60 15.69 15.16 15.46 9.7M
2025-08-25 16.40 16.42 15.55 15.74 20.6M
2025-08-22 15.30 16.62 15.30 16.50 12.8M
2025-08-21 16.02 16.53 15.02 15.56 16.7M
2025-08-20 15.17 16.42 15.12 15.97 13.6M
2025-08-19 14.93 15.39 14.84 15.21 8.1M
2025-08-18 15.13 15.45 14.82 14.97 9.8M
2025-08-15 15.00 15.39 14.95 15.13 10.0M
2025-08-14 15.40 15.56 14.93 14.99 14.5M
2025-08-13 15.16 15.73 14.52 15.59 27.0M
2025-08-12 17.11 17.40 15.55 15.55 24.8M
2025-08-11 18.04 18.46 17.15 17.28 17.8M
2025-08-08 17.19 18.58 17.19 18.01 12.5M
2025-08-07 17.66 17.69 17.11 17.30 5.9M
2025-08-06 17.65 18.09 17.16 17.69 7.1M
2025-08-05 18.00 18.19 17.46 17.65 8.7M
2025-08-04 17.46 18.10 17.36 17.99 11.1M
2025-08-01 17.36 17.78 17.18 17.59 6.1M
2025-07-31 16.78 17.56 16.48 17.19 9.8M
2025-07-30 16.56 17.40 16.56 16.70 6.5M
2025-07-29 16.51 16.62 16.35 16.53 3.7M
2025-07-28 16.27 16.51 16.16 16.51 3.5M
2025-07-25 16.24 16.43 16.09 16.27 4.3M
2025-07-24 16.22 16.30 15.70 16.19 7.1M
2025-07-23 16.51 16.82 16.25 16.34 6.3M
2025-07-22 16.30 17.00 16.30 16.65 7.0M
2025-07-21 16.55 16.87 16.15 16.47 10.1M
2025-07-18 15.65 16.41 15.60 16.38 9.2M
2025-07-17 15.28 15.83 15.18 15.70 7.2M
2025-07-16 15.32 15.39 15.05 15.19 4.5M
2025-07-15 15.15 15.40 15.03 15.32 5.0M
2025-07-14 15.04 15.33 15.04 15.20 5.2M
2025-07-11 14.87 15.05 14.81 15.03 4.7M
2025-07-10 15.22 15.65 14.63 14.96 12.0M
2025-07-09 15.14 15.36 15.05 15.22 6.1M
2025-07-08 15.05 15.52 14.88 15.14 12.6M
2025-07-07 13.90 15.40 13.90 15.05 17.8M
2025-07-04 13.89 14.13 13.78 14.00 5.7M
2025-07-03 13.62 14.11 13.57 13.90 6.7M
2025-07-02 13.82 13.87 13.56 13.64 3.7M
2025-07-01 13.66 14.15 13.62 13.81 9.2M
2025-06-30 13.73 13.82 13.53 13.75 4.7M
2025-06-27 13.48 13.84 13.31 13.73 5.6M
2025-06-26 13.50 13.57 13.36 13.37 3.3M
2025-06-25 13.61 13.72 13.38 13.50 4.4M
2025-06-24 13.34 13.81 13.27 13.62 6.7M
2025-06-23 12.73 13.60 12.63 13.43 10.7M
2025-06-20 13.20 13.31 12.70 12.75 5.1M
2025-06-19 13.15 13.31 13.02 13.20 5.5M
2025-06-18 13.10 13.16 12.79 13.10 4.5M
2025-06-17 13.04 13.35 12.81 13.00 9.2M
2025-06-16 13.10 13.18 12.65 13.04 8.3M
2025-06-13 13.28 13.37 13.04 13.10 4.4M
2025-06-12 13.49 13.49 13.18 13.33 3.0M
2025-06-11 13.23 13.55 13.23 13.38 6.7M
2025-06-10 13.39 13.46 12.89 13.23 9.8M
2025-06-09 13.65 13.71 13.35 13.48 5.4M
2025-06-06 13.46 13.83 13.46 13.64 5.8M
2025-06-05 13.64 13.97 13.32 13.48 7.6M
2025-06-04 13.70 13.80 13.35 13.62 7.1M
2025-06-03 13.84 13.94 13.65 13.77 5.8M
2025-05-30 13.48 14.13 13.41 13.87 9.9M
2025-05-29 13.36 13.69 13.36 13.54 6.2M
2025-05-28 13.40 13.56 13.21 13.44 6.1M
2025-05-27 13.79 13.82 13.35 13.49 8.6M
2025-05-26 13.18 13.86 13.11 13.81 10.8M
2025-05-23 13.19 13.35 13.01 13.18 3.6M
2025-05-22 13.30 13.64 12.96 13.15 8.8M
2025-05-21 13.25 13.45 13.05 13.30 6.1M
2025-05-20 12.88 13.48 12.79 13.31 9.5M
2025-05-19 12.72 13.21 12.66 12.96 12.5M
2025-05-16 12.35 13.00 12.35 12.76 10.5M
2025-05-15 12.70 12.90 12.08 12.48 15.8M
2025-05-14 12.95 13.15 12.83 12.97 9.7M
2025-05-13 12.75 13.16 12.64 13.09 13.7M
2025-05-12 12.13 13.07 12.13 12.74 12.6M
2025-05-09 12.47 12.51 11.97 12.13 10.1M
2025-05-08 12.18 12.60 11.73 12.47 15.4M
2025-05-07 11.96 12.23 11.83 12.00 7.8M
2025-05-06 11.39 12.13 11.35 11.95 13.7M
2025-04-30 11.32 11.69 11.29 11.38 7.0M
2025-04-29 10.90 11.47 10.90 11.33 8.2M
2025-04-28 11.05 11.07 10.89 10.94 3.3M
2025-04-25 11.15 11.18 10.92 11.02 4.5M
2025-04-24 11.02 11.36 10.76 11.03 11.3M
2025-04-23 10.94 11.18 10.86 11.07 4.7M
2025-04-22 10.86 11.20 10.81 10.94 5.2M
2025-04-21 10.81 10.98 10.60 10.86 3.4M
2025-04-18 10.60 10.89 10.60 10.83 4.7M
2025-04-17 10.09 10.78 10.00 10.73 6.6M
2025-04-16 10.07 10.27 10.00 10.15 2.6M
2025-04-15 10.01 10.26 9.96 10.20 3.4M
2025-04-14 10.05 10.40 9.98 10.04 5.1M
2025-04-11 9.87 10.25 9.87 9.99 3.5M
2025-04-10 9.81 10.27 9.65 10.05 8.0M
2025-04-09 9.16 9.66 8.88 9.60 4.6M
2025-04-08 9.60 9.67 9.00 9.36 6.8M
2025-04-07 10.32 10.43 9.68 9.68 5.8M
2025-04-03 10.43 10.78 10.30 10.76 3.6M
2025-04-02 10.41 10.57 10.31 10.44 1.8M
2025-04-01 10.35 10.45 10.31 10.35 1.7M
2025-03-31 10.40 10.45 10.16 10.32 2.0M
2025-03-28 10.60 10.60 10.37 10.41 1.9M
2025-03-27 10.76 10.76 10.53 10.57 2.0M
2025-03-26 10.68 10.84 10.68 10.75 1.8M
2025-03-25 10.85 10.87 10.61 10.74 2.8M
2025-03-24 11.14 11.19 10.53 10.78 6.2M
2025-03-21 11.04 11.17 10.93 10.99 3.0M
2025-03-20 10.93 11.25 10.93 11.08 2.8M
2025-03-19 11.13 11.13 10.90 10.98 4.0M
2025-03-18 11.36 11.50 11.00 11.08 6.3M
2025-03-17 11.23 11.60 11.11 11.43 5.4M
2025-03-14 11.19 11.44 10.98 11.23 3.6M
2025-03-13 11.22 11.33 10.96 11.18 3.5M
2025-03-12 11.10 11.49 11.10 11.22 5.3M
2025-03-11 10.93 11.24 10.87 11.08 4.1M
2025-03-10 11.20 11.22 10.93 11.05 5.3M
2025-03-07 11.25 11.32 11.12 11.23 4.6M
2025-03-06 11.15 11.34 11.02 11.28 5.7M
2025-03-05 11.38 11.50 10.96 11.13 6.5M
2025-03-04 11.40 11.72 11.36 11.39 4.6M
2025-03-03 11.49 11.79 11.38 11.56 5.3M
2025-02-28 11.78 11.90 11.35 11.39 9.0M
2025-02-27 11.62 11.93 11.39 11.81 7.9M
2025-02-26 10.98 11.88 10.94 11.61 9.3M
2025-02-25 10.76 11.19 10.76 10.93 5.7M
2025-02-24 10.90 11.29 10.56 10.82 7.2M
2025-02-21 10.48 10.84 10.48 10.73 6.6M
2025-02-20 10.13 10.76 10.05 10.59 9.4M
2025-02-19 10.04 10.19 9.91 10.10 4.1M
2025-02-18 10.30 10.45 10.22 10.33 5.7M
2025-02-17 10.26 10.35 10.21 10.29 3.3M
2025-02-14 10.11 10.32 10.11 10.21 2.0M
2025-02-13 10.21 10.26 10.13 10.19 2.3M
2025-02-12 10.23 10.28 10.18 10.21 2.0M
2025-02-11 10.25 10.30 10.17 10.21 1.7M
2025-02-10 10.20 10.27 10.12 10.25 3.0M
2025-02-07 10.00 10.25 9.95 10.20 4.4M
2025-02-06 9.80 9.98 9.80 9.97 2.1M
2025-02-05 10.01 10.07 9.78 9.80 2.9M
2025-01-27 9.93 10.17 9.85 9.94 2.6M
2025-01-24 9.81 9.93 9.78 9.89 1.4M
2025-01-23 10.00 10.22 9.87 9.89 2.8M
2025-01-22 9.90 10.01 9.86 9.87 1.2M
2025-01-21 10.05 10.08 9.91 9.95 1.2M
2025-01-20 9.93 10.10 9.92 10.03 1.9M
2025-01-17 9.75 10.06 9.72 9.95 2.7M
2025-01-16 9.68 9.86 9.62 9.82 2.2M
2025-01-15 9.75 9.75 9.63 9.66 1.3M
2025-01-14 9.33 9.87 9.33 9.75 2.8M
2025-01-13 9.23 9.39 9.14 9.32 1.3M
2025-01-10 9.72 9.76 9.36 9.37 2.1M
2025-01-09 9.63 9.86 9.59 9.72 2.1M
2025-01-08 9.80 9.82 9.42 9.69 2.3M
2025-01-07 9.83 9.94 9.68 9.85 1.7M
2025-01-06 9.67 9.85 9.32 9.81 2.5M
2025-01-03 9.73 10.00 9.58 9.65 3.7M
2025-01-02 9.74 9.83 9.58 9.73 2.5M