Fujian Aonong Biological

603363
🏛️ china →
5.00
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
2022-12-30 12.65 12.93 12.47 12.89 19.4M
2022-12-29 12.90 12.90 12.63 12.66 17.8M
2022-12-28 13.15 13.36 12.82 12.90 27.3M
2022-12-27 12.97 13.38 12.90 13.24 27.2M
2022-12-26 12.97 13.10 12.75 12.89 21.6M
2022-12-23 13.30 13.32 12.64 12.71 28.8M
2022-12-22 12.99 13.70 12.95 13.27 39.2M
2022-12-21 12.38 13.19 12.32 12.98 34.4M
2022-12-20 12.99 13.00 12.46 12.49 26.6M
2022-12-19 13.42 13.50 12.88 12.95 31.8M
2022-12-16 13.51 13.60 13.26 13.49 20.2M
2022-12-15 13.84 14.09 13.50 13.60 28.4M
2022-12-14 13.99 13.99 13.64 13.88 34.2M
2022-12-13 13.17 14.29 13.15 14.12 61.7M
2022-12-12 13.26 13.36 12.97 13.08 20.9M
2022-12-09 13.45 13.46 13.17 13.42 19.6M
2022-12-08 13.80 13.85 13.32 13.39 33.4M
2022-12-07 13.73 14.25 13.70 13.89 28.5M
2022-12-06 13.88 14.20 13.80 13.89 27.2M
2022-12-05 14.05 14.13 13.65 14.02 37.2M
2022-12-02 13.63 14.06 13.41 13.93 40.2M
2022-12-01 13.30 13.67 13.26 13.56 27.9M
2022-11-30 13.08 13.56 13.08 13.25 28.4M
2022-11-29 12.99 13.16 12.96 13.08 20.9M
2022-11-28 12.77 13.08 12.37 12.97 30.6M
2022-11-25 13.18 13.40 12.91 13.14 20.0M
2022-11-24 13.00 13.59 13.00 13.18 26.8M
2022-11-23 13.31 13.33 12.68 13.00 32.2M
2022-11-22 13.52 13.94 13.34 13.40 25.1M
2022-11-21 14.20 14.20 13.39 13.60 46.2M
2022-11-18 13.88 14.44 13.75 14.37 51.2M
2022-11-17 13.09 14.11 13.03 13.88 49.2M
2022-11-16 13.35 13.49 13.11 13.14 20.3M
2022-11-15 13.16 13.38 13.09 13.35 20.2M
2022-11-14 13.28 13.50 13.12 13.15 25.1M
2022-11-11 13.43 13.55 13.18 13.22 23.7M
2022-11-10 13.09 13.31 12.90 13.21 20.0M
2022-11-09 13.37 13.42 13.02 13.09 27.4M
2022-11-08 13.73 13.94 13.26 13.40 23.7M
2022-11-07 13.70 14.07 13.58 13.71 24.5M
2022-11-04 13.47 13.85 13.45 13.72 24.5M
2022-11-03 13.37 13.49 13.16 13.46 19.3M
2022-11-02 13.20 13.60 13.12 13.40 26.4M
2022-11-01 12.69 13.35 12.65 13.32 32.1M
2022-10-31 12.24 12.89 12.00 12.70 30.5M
2022-10-28 13.44 13.50 12.61 12.66 37.9M
2022-10-27 13.51 13.88 13.25 13.65 39.0M
2022-10-26 14.20 14.25 13.34 13.60 48.3M
2022-10-25 14.89 15.08 13.70 14.24 50.5M
2022-10-24 16.58 16.58 14.96 14.97 46.6M
2022-10-21 16.50 16.92 16.40 16.62 19.5M
2022-10-20 16.82 17.07 16.41 16.53 27.9M
2022-10-19 17.68 18.13 16.89 16.93 29.8M
2022-10-18 18.21 18.56 17.58 17.82 33.0M
2022-10-17 17.65 18.20 17.35 18.17 26.0M
2022-10-14 17.93 18.09 17.56 17.98 27.9M
2022-10-13 17.60 18.41 17.35 17.96 34.6M
2022-10-12 17.21 17.88 17.15 17.78 32.0M
2022-10-11 17.01 17.33 16.71 17.12 26.1M
2022-10-10 16.69 17.47 16.58 17.01 35.8M
2022-09-30 16.12 16.20 15.68 15.92 13.2M
2022-09-29 16.42 16.61 15.80 16.03 19.6M
2022-09-28 16.33 16.85 16.14 16.14 23.7M
2022-09-27 15.81 16.56 15.72 16.55 30.1M
2022-09-26 15.93 16.14 15.64 15.65 17.1M
2022-09-23 16.83 16.88 15.87 16.15 20.9M
2022-09-22 16.90 17.12 16.68 16.71 14.6M
2022-09-21 17.25 17.26 16.68 16.90 19.8M
2022-09-20 17.22 17.57 17.06 17.34 17.4M
2022-09-19 17.40 18.00 17.12 17.40 21.4M
2022-09-16 17.75 18.16 17.25 17.27 20.0M
2022-09-15 18.50 18.59 17.24 17.61 26.7M
2022-09-14 18.90 19.24 18.32 18.50 23.9M
2022-09-13 18.32 19.20 18.05 19.20 32.3M
2022-09-09 18.49 18.65 17.60 18.09 24.9M
2022-09-08 19.40 19.85 18.45 18.57 30.5M
2022-09-07 19.25 19.60 18.89 19.47 21.0M
2022-09-06 19.47 19.76 19.09 19.40 22.4M
2022-09-05 20.67 20.78 18.78 19.68 35.3M
2022-09-02 20.41 20.93 20.15 20.55 27.1M
2022-09-01 20.00 20.69 19.78 20.20 20.8M
2022-08-31 21.19 22.00 20.25 20.29 32.7M
2022-08-30 21.80 21.87 21.01 21.37 26.2M
2022-08-29 21.41 22.50 21.21 21.82 36.2M
2022-08-26 21.20 21.65 20.38 21.42 30.2M
2022-08-25 21.45 22.10 21.14 21.40 33.4M
2022-08-24 21.34 22.25 21.13 21.29 43.5M
2022-08-23 20.39 21.84 20.15 21.44 42.8M
2022-08-22 20.39 20.99 20.15 20.45 33.3M
2022-08-19 19.22 20.74 19.20 19.99 38.3M
2022-08-18 20.35 20.46 19.26 19.50 28.2M
2022-08-17 20.31 20.93 20.18 20.44 33.3M
2022-08-16 19.02 20.52 18.90 20.42 43.7M
2022-08-15 18.64 19.37 18.36 19.10 32.6M
2022-08-12 19.08 19.10 18.46 18.55 20.2M
2022-08-11 19.00 19.30 18.71 19.16 21.2M
2022-08-10 19.11 19.33 18.65 18.86 22.2M
2022-08-09 20.43 20.43 18.74 19.16 46.0M
2022-08-08 20.83 21.50 20.43 20.52 20.4M
2022-08-05 21.47 21.57 20.31 20.83 24.4M
2022-08-04 21.12 21.98 20.83 21.32 18.4M
2022-08-03 22.55 23.18 21.00 21.13 33.6M
2022-08-02 22.24 23.49 21.97 22.88 36.7M
2022-08-01 22.70 23.05 22.32 22.75 27.7M
2022-07-29 21.13 23.29 20.81 22.92 47.0M
2022-07-28 21.46 22.15 21.09 21.17 34.9M
2022-07-27 20.54 21.34 20.54 21.09 19.5M
2022-07-26 20.60 21.46 20.50 20.85 21.6M
2022-07-25 22.09 22.19 20.26 20.55 31.2M
2022-07-22 22.40 23.13 22.04 22.50 27.0M
2022-07-21 23.16 23.85 22.87 23.00 22.3M
2022-07-20 23.86 24.39 22.68 23.38 34.1M
2022-07-19 23.81 24.48 23.07 24.14 29.0M
2022-07-18 23.20 24.20 22.90 23.91 33.4M
2022-07-15 24.71 24.85 23.50 23.77 34.7M
2022-07-14 24.84 25.96 24.44 25.22 29.8M
2022-07-13 25.60 25.79 23.89 25.19 38.3M
2022-07-12 25.90 26.55 25.28 25.55 34.2M
2022-07-11 24.68 26.78 24.52 25.91 48.2M
2022-07-08 23.39 25.43 22.82 24.88 45.8M
2022-07-07 21.65 23.55 21.65 23.55 47.6M
2022-07-06 21.40 22.22 21.00 21.41 34.0M
2022-07-05 21.48 22.10 21.00 22.06 50.3M
2022-07-04 19.70 21.14 19.70 21.14 45.4M
2022-07-01 18.62 19.74 18.26 19.22 35.9M
2022-06-30 18.80 18.86 18.10 18.51 28.6M
2022-06-29 19.47 20.30 18.60 18.60 48.4M
2022-06-28 21.16 22.40 19.78 19.82 57.3M
2022-06-27 21.66 21.90 21.10 21.34 34.7M
2022-06-24 21.12 22.01 20.94 21.16 24.6M
2022-06-23 21.17 21.96 20.60 21.50 36.4M
2022-06-22 20.21 22.00 18.87 21.44 48.9M
2022-06-21 19.92 21.10 19.51 20.21 29.2M
2022-06-20 19.45 20.40 19.14 20.16 31.6M
2022-06-17 19.19 19.62 18.84 19.52 33.5M
2022-06-16 18.51 19.91 18.51 19.51 42.5M
2022-06-15 18.61 19.89 18.46 18.51 49.2M
2022-06-14 17.10 18.98 17.01 18.49 52.8M
2022-06-13 16.25 17.71 16.25 17.25 46.7M
2022-06-10 16.46 16.68 16.11 16.23 34.7M
2022-06-09 15.35 16.90 15.11 16.75 56.3M
2022-06-08 15.32 15.76 15.01 15.48 32.9M
2022-06-07 15.02 15.79 14.70 15.58 43.8M
2022-06-06 14.47 14.96 14.25 14.89 22.6M
2022-06-02 14.88 14.92 14.52 14.55 19.5M
2022-06-01 15.48 15.64 14.80 14.99 28.9M
2022-05-31 15.40 15.80 15.28 15.68 25.8M
2022-05-30 15.80 16.15 15.41 15.50 20.6M
2022-05-27 15.80 16.16 15.45 15.74 19.8M
2022-05-26 15.57 16.45 15.31 16.02 35.5M
2022-05-25 14.55 15.93 14.21 15.69 34.1M
2022-05-24 15.30 15.48 14.62 14.64 24.1M
2022-05-23 14.80 15.87 14.80 15.51 35.0M
2022-05-20 15.44 15.59 14.42 14.78 39.8M
2022-05-19 16.51 16.53 15.17 15.57 42.6M
2022-05-18 17.20 17.43 16.56 16.85 16.9M
2022-05-17 17.81 17.83 16.95 17.42 23.2M
2022-05-16 17.25 18.12 16.65 17.85 26.9M
2022-05-13 17.60 17.85 16.60 16.92 18.7M
2022-05-12 17.01 18.07 17.00 17.50 21.6M
2022-05-11 18.98 19.09 17.28 17.34 36.3M
2022-05-10 18.00 19.05 17.76 18.78 17.9M
2022-05-09 17.85 19.15 17.63 18.35 17.8M
2022-05-06 17.10 18.30 16.60 17.85 21.7M
2022-05-05 16.38 17.88 16.38 17.47 25.5M
2022-04-29 17.36 17.53 16.10 16.58 27.3M
2022-04-28 17.62 17.87 16.90 17.35 17.4M
2022-04-27 15.99 17.96 15.90 17.96 27.3M
2022-04-26 18.16 18.37 16.41 16.41 29.3M
2022-04-25 19.10 19.64 18.23 18.23 23.0M
2022-04-22 21.76 21.77 20.25 20.25 19.6M
2022-04-21 23.07 24.10 22.00 22.50 24.6M
2022-04-20 24.24 25.42 23.05 23.07 21.6M
2022-04-19 26.65 28.49 24.42 25.49 26.7M
2022-04-18 25.23 27.00 25.00 26.65 14.1M
2022-04-15 25.27 26.18 24.20 24.90 14.1M
2022-04-14 23.17 25.48 22.10 25.40 16.5M
2022-04-13 24.49 24.89 23.20 23.39 10.4M
2022-04-12 24.00 24.68 23.50 24.19 8.9M
2022-04-11 23.96 25.30 23.90 24.28 15.1M
2022-04-08 23.58 24.68 22.85 24.29 15.1M
2022-04-07 23.80 24.24 22.91 23.58 14.5M
2022-04-06 24.50 25.40 23.80 24.32 15.8M
2022-04-01 23.80 25.46 23.70 25.10 18.2M
2022-03-31 24.45 24.70 22.62 23.80 26.2M
2022-03-30 25.00 26.20 24.40 24.78 27.4M
2022-03-29 23.30 25.92 23.13 25.60 24.1M
2022-03-28 22.73 23.58 22.53 23.56 11.8M
2022-03-25 22.50 23.67 22.21 22.81 18.8M
2022-03-24 22.60 23.55 22.40 22.59 14.2M
2022-03-23 23.17 23.38 22.40 22.74 17.2M
2022-03-22 22.90 24.41 22.30 23.31 24.3M
2022-03-21 20.90 22.99 20.48 22.90 25.6M
2022-03-18 18.97 20.95 18.73 20.90 21.9M
2022-03-17 18.20 19.43 17.78 19.35 17.8M
2022-03-16 18.50 18.50 17.00 18.19 13.1M
2022-03-15 17.55 18.81 17.48 18.09 16.3M
2022-03-14 19.55 20.29 17.90 17.98 21.6M
2022-03-11 18.28 20.18 17.97 19.89 20.6M
2022-03-10 19.02 19.37 18.21 18.69 16.8M
2022-03-09 17.57 19.00 16.90 18.73 20.2M
2022-03-08 18.36 19.16 17.31 17.54 17.0M
2022-03-07 18.13 19.16 17.61 18.36 21.7M
2022-03-04 17.57 18.55 17.56 18.15 18.2M
2022-03-03 18.80 18.81 17.66 17.86 19.0M
2022-03-02 19.00 19.50 18.55 18.85 19.4M
2022-03-01 17.43 19.14 17.09 19.14 28.2M
2022-02-28 17.70 17.89 17.00 17.40 15.5M
2022-02-25 17.99 18.35 17.37 17.77 17.2M
2022-02-24 18.62 19.24 17.55 18.00 18.4M
2022-02-23 19.61 20.11 18.66 18.75 16.8M
2022-02-22 19.70 20.20 19.50 19.59 11.7M
2022-02-21 19.95 20.69 19.61 20.10 16.4M
2022-02-18 18.50 20.50 18.32 20.14 23.7M
2022-02-17 18.60 19.32 16.96 19.20 27.0M
2022-02-16 20.37 20.37 18.05 18.30 25.2M
2022-02-15 19.92 20.77 19.66 19.96 15.6M
2022-02-14 20.03 21.06 19.89 20.17 18.0M
2022-02-11 21.00 21.30 20.01 20.47 26.2M
2022-02-10 19.39 21.34 19.11 21.34 29.8M
2022-02-09 18.90 20.73 18.41 19.40 26.6M
2022-02-08 17.71 19.29 17.35 19.18 20.1M
2022-02-07 17.03 18.10 15.96 17.81 22.1M
2022-01-28 16.18 17.35 15.94 16.83 17.8M
2022-01-27 16.15 17.18 15.93 16.30 15.0M
2022-01-26 16.11 16.50 15.67 16.13 12.6M
2022-01-25 16.85 17.10 16.08 16.10 15.8M
2022-01-24 16.84 17.95 16.30 16.86 22.5M
2022-01-21 17.50 17.80 16.36 16.78 29.0M
2022-01-20 15.18 16.94 15.18 16.94 25.2M
2022-01-19 15.30 15.72 15.23 15.40 14.6M
2022-01-18 15.58 15.85 15.08 15.55 17.9M
2022-01-17 15.48 15.90 14.85 15.76 22.1M
2022-01-14 15.96 16.20 15.35 15.44 25.9M
2022-01-13 16.36 17.11 15.60 15.71 27.7M
2022-01-12 15.50 17.06 15.35 16.80 28.3M
2022-01-11 16.45 16.66 15.80 15.88 33.3M
2022-01-10 15.02 16.64 15.02 16.55 41.0M
2022-01-07 15.51 16.10 14.90 15.13 43.5M
2022-01-06 14.50 16.05 14.21 15.40 56.0M
2022-01-05 14.00 15.37 14.00 15.12 60.8M
2022-01-04 12.70 13.97 12.62 13.97 34.7M