Fujian Snowman A

002639
🏛️ china →
10.61
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 13.66 15.37 13.31 14.87 210.0M
2021-12-30 13.08 14.77 12.41 14.01 244.8M
2021-12-29 11.95 13.49 11.03 13.49 240.8M
2021-12-28 12.49 13.22 11.71 12.26 243.8M
2021-12-27 11.98 12.13 11.55 12.13 158.8M
2021-12-24 11.75 11.97 11.02 11.03 205.9M
2021-12-23 9.89 10.88 9.77 10.88 102.4M
2021-12-22 8.97 9.89 8.80 9.89 74.4M
2021-12-21 9.12 9.16 8.82 8.99 45.6M
2021-12-20 9.33 9.56 9.15 9.23 60.5M
2021-12-17 9.45 9.45 9.19 9.19 52.0M
2021-12-16 8.90 9.68 8.83 9.47 79.2M
2021-12-15 9.15 9.27 8.93 9.00 43.6M
2021-12-14 9.13 9.34 9.02 9.18 43.2M
2021-12-13 8.96 9.20 8.83 9.18 66.9M
2021-12-10 8.90 8.95 8.69 8.77 32.0M
2021-12-09 8.92 9.24 8.83 8.94 43.6M
2021-12-08 8.75 9.21 8.55 9.00 51.1M
2021-12-07 9.05 9.05 8.56 8.77 52.3M
2021-12-06 8.89 9.36 8.82 8.99 68.4M
2021-12-03 8.66 9.08 8.46 8.85 62.2M
2021-12-02 8.63 8.76 8.48 8.54 47.5M
2021-12-01 8.30 8.84 8.29 8.62 62.9M
2021-11-30 8.21 8.48 8.21 8.30 39.6M
2021-11-29 8.03 8.27 8.01 8.12 26.8M
2021-11-26 8.08 8.38 8.06 8.23 29.4M
2021-11-25 8.18 8.32 8.13 8.14 23.9M
2021-11-24 8.21 8.35 8.14 8.19 28.4M
2021-11-23 8.40 8.41 8.19 8.21 36.8M
2021-11-22 8.46 8.53 8.27 8.35 50.0M
2021-11-19 8.19 8.55 8.02 8.45 69.2M
2021-11-18 8.30 8.46 8.06 8.07 59.5M
2021-11-17 7.72 8.05 7.71 8.04 33.0M
2021-11-16 7.92 7.92 7.75 7.75 19.0M
2021-11-15 7.77 7.93 7.77 7.92 25.2M
2021-11-12 7.79 7.86 7.73 7.78 15.7M
2021-11-11 7.84 7.92 7.78 7.83 17.4M
2021-11-10 7.80 7.88 7.67 7.87 21.7M
2021-11-09 7.74 7.95 7.71 7.83 29.5M
2021-11-08 8.27 8.36 7.86 7.88 49.0M
2021-11-05 7.89 8.01 7.84 7.85 25.4M
2021-11-04 7.79 7.95 7.70 7.93 32.1M
2021-11-03 7.85 7.91 7.66 7.75 24.7M
2021-11-02 7.84 8.05 7.65 7.80 36.5M
2021-11-01 7.38 7.95 7.34 7.84 43.4M
2021-10-29 7.21 7.50 7.21 7.38 15.8M
2021-10-28 7.61 7.67 7.11 7.22 23.9M
2021-10-27 7.76 7.78 7.54 7.60 21.6M
2021-10-26 7.70 7.80 7.58 7.74 28.8M
2021-10-25 7.36 7.77 7.32 7.67 28.0M
2021-10-22 7.55 7.64 7.36 7.37 17.6M
2021-10-21 7.63 7.70 7.51 7.54 22.5M
2021-10-20 7.22 7.77 7.18 7.65 39.5M
2021-10-19 7.28 7.39 7.22 7.26 14.2M
2021-10-18 7.08 7.22 6.99 7.22 10.0M
2021-10-15 7.26 7.26 7.04 7.04 17.8M
2021-10-14 7.20 7.36 7.15 7.35 10.4M
2021-10-13 7.15 7.23 7.04 7.21 8.1M
2021-10-12 7.31 7.36 7.04 7.15 12.3M
2021-10-11 7.30 7.35 7.20 7.28 10.1M
2021-10-08 7.19 7.32 7.17 7.30 12.1M
2021-09-30 7.01 7.12 7.01 7.10 8.4M
2021-09-29 7.10 7.20 6.98 6.99 11.7M
2021-09-28 7.20 7.25 7.10 7.20 9.4M
2021-09-27 7.50 7.55 7.00 7.13 21.4M
2021-09-24 7.80 7.89 7.49 7.51 23.8M
2021-09-23 7.44 7.67 7.44 7.61 18.4M
2021-09-22 7.30 7.53 7.23 7.46 14.4M
2021-09-17 7.58 7.62 7.24 7.39 23.2M
2021-09-16 7.75 7.92 7.59 7.59 22.7M
2021-09-15 7.66 7.78 7.61 7.78 18.1M
2021-09-14 7.65 7.78 7.57 7.68 20.0M
2021-09-13 7.70 7.77 7.60 7.65 20.3M
2021-09-10 7.97 7.98 7.73 7.79 33.3M
2021-09-09 7.77 8.15 7.66 8.08 49.5M
2021-09-08 7.75 7.94 7.68 7.81 30.9M
2021-09-07 7.74 7.80 7.68 7.78 23.6M
2021-09-06 7.73 7.78 7.53 7.75 22.7M
2021-09-03 7.72 7.84 7.55 7.70 29.6M
2021-09-02 7.41 7.79 7.41 7.73 34.5M
2021-09-01 7.60 7.80 7.35 7.47 33.6M
2021-08-31 7.97 7.97 7.54 7.68 46.0M
2021-08-30 8.14 8.15 7.74 7.97 51.0M
2021-08-27 8.32 8.50 8.18 8.22 66.9M
2021-08-26 8.07 8.28 7.98 8.13 45.5M
2021-08-25 8.04 8.27 7.85 8.09 47.3M
2021-08-24 8.35 8.40 8.06 8.12 53.4M
2021-08-23 8.35 8.44 8.17 8.26 51.2M
2021-08-20 8.69 8.75 8.10 8.27 68.7M
2021-08-19 8.50 9.38 8.16 8.72 91.0M
2021-08-18 8.51 8.94 8.36 8.55 84.6M
2021-08-17 9.09 9.09 8.49 8.56 101.4M
2021-08-16 8.46 9.36 8.40 9.07 141.5M
2021-08-13 8.03 8.77 7.98 8.51 111.6M
2021-08-12 8.67 8.68 8.15 8.20 123.8M
2021-08-11 8.20 8.67 7.99 8.67 124.7M
2021-08-10 7.64 8.15 7.64 7.88 69.4M
2021-08-09 8.20 8.58 7.86 7.88 83.3M
2021-08-06 7.64 8.14 7.60 7.83 53.1M
2021-08-05 7.64 7.95 7.52 7.69 51.0M
2021-08-04 7.59 7.75 7.51 7.66 50.2M
2021-08-03 7.44 7.65 7.40 7.44 45.9M
2021-08-02 7.20 7.51 7.17 7.46 49.1M
2021-07-30 6.88 7.29 6.79 7.23 39.2M
2021-07-29 6.86 6.96 6.77 6.91 21.4M
2021-07-28 7.06 7.14 6.70 6.76 29.6M
2021-07-27 7.51 7.55 7.11 7.12 33.9M
2021-07-26 7.39 7.55 7.09 7.47 41.9M
2021-07-23 7.34 7.67 7.32 7.42 41.5M
2021-07-22 7.34 7.58 7.32 7.39 41.0M
2021-07-21 7.50 7.61 7.35 7.43 52.8M
2021-07-20 6.97 7.63 6.90 7.55 67.5M
2021-07-19 7.21 7.56 7.13 7.16 45.3M
2021-07-16 6.94 7.21 6.89 7.03 25.9M
2021-07-15 7.00 7.02 6.76 6.94 19.9M
2021-07-14 7.16 7.18 6.97 7.00 20.7M
2021-07-13 7.12 7.28 7.06 7.16 24.8M
2021-07-12 7.05 7.17 6.96 7.12 24.0M
2021-07-09 6.80 7.03 6.73 7.02 22.6M
2021-07-08 6.87 7.04 6.82 6.89 21.7M
2021-07-07 6.70 6.90 6.66 6.88 19.2M
2021-07-06 6.70 6.79 6.64 6.73 10.1M
2021-07-05 6.62 6.72 6.60 6.70 8.7M
2021-07-02 6.83 6.83 6.62 6.64 13.3M
2021-07-01 6.98 6.98 6.76 6.79 16.4M
2021-06-30 6.79 7.08 6.71 7.00 27.1M
2021-06-29 6.98 7.00 6.70 6.76 21.0M
2021-06-28 6.95 7.06 6.94 6.98 14.2M
2021-06-25 6.93 7.05 6.92 6.94 17.0M
2021-06-24 7.11 7.13 6.89 6.89 24.1M
2021-06-23 7.24 7.29 7.10 7.16 22.3M
2021-06-22 7.08 7.20 7.01 7.18 21.7M
2021-06-21 7.03 7.19 6.93 7.08 21.6M
2021-06-18 6.99 7.10 6.86 7.05 20.0M
2021-06-17 7.07 7.17 6.86 7.00 25.5M
2021-06-16 7.01 7.24 7.00 7.11 23.5M
2021-06-15 7.40 7.42 7.06 7.06 36.2M
2021-06-11 7.66 7.75 7.43 7.43 38.4M
2021-06-10 7.94 7.97 7.72 7.73 47.3M
2021-06-09 7.69 8.30 7.65 8.08 63.9M
2021-06-08 7.90 7.92 7.51 7.77 53.1M
2021-06-07 8.07 8.18 7.90 7.93 50.4M
2021-06-04 7.70 8.33 7.69 8.10 76.9M
2021-06-03 7.45 8.25 7.34 7.90 85.2M
2021-06-02 7.72 7.77 7.42 7.54 45.9M
2021-06-01 7.50 7.69 7.41 7.63 46.7M
2021-05-31 7.39 7.58 7.30 7.54 47.0M
2021-05-28 7.44 7.88 7.29 7.40 55.9M
2021-05-27 7.26 7.54 7.22 7.42 48.6M
2021-05-26 7.30 7.49 7.18 7.32 41.3M
2021-05-25 7.43 7.45 7.16 7.30 41.0M
2021-05-24 7.29 7.60 7.25 7.43 62.2M
2021-05-21 7.28 7.38 7.13 7.30 49.7M
2021-05-20 7.06 7.32 6.93 7.26 50.4M
2021-05-19 7.10 7.30 7.07 7.12 34.2M
2021-05-18 7.04 7.26 7.00 7.23 39.3M
2021-05-17 7.10 7.20 6.87 7.07 39.0M
2021-05-14 7.16 7.43 7.01 7.19 47.2M
2021-05-13 7.15 7.55 7.09 7.24 66.7M
2021-05-12 7.04 7.23 6.80 7.20 50.2M
2021-05-11 7.00 7.25 6.91 7.03 45.9M
2021-05-10 6.82 7.23 6.67 7.10 65.6M
2021-05-07 6.72 6.84 6.53 6.82 44.8M
2021-05-06 6.68 6.88 6.63 6.79 43.4M
2021-04-30 6.84 6.84 6.59 6.63 44.0M
2021-04-29 6.79 7.05 6.74 6.79 47.2M
2021-04-28 6.99 7.15 6.90 6.97 53.5M
2021-04-27 7.58 7.59 7.00 7.07 84.6M
2021-04-26 7.80 8.10 7.72 7.73 108.5M
2021-04-23 8.28 8.88 8.15 8.58 121.0M
2021-04-22 8.23 8.38 8.01 8.20 75.1M
2021-04-21 8.47 8.74 8.07 8.09 98.5M
2021-04-20 9.30 9.30 8.43 8.46 165.4M
2021-04-19 8.95 9.35 8.94 9.35 89.8M
2021-04-16 8.00 8.91 7.85 8.50 148.5M
2021-04-15 7.92 8.45 7.74 8.10 113.0M
2021-04-14 7.90 8.43 7.53 8.04 123.0M
2021-04-13 8.46 8.58 8.19 8.19 117.9M
2021-04-12 8.60 9.50 8.00 9.10 218.1M
2021-04-09 7.74 8.76 7.70 8.76 119.6M
2021-04-08 7.96 7.96 7.52 7.96 159.4M
2021-04-07 7.24 7.24 7.24 7.24 7.6M
2021-04-06 6.30 6.58 6.30 6.58 12.8M
2021-04-02 6.06 6.06 5.97 5.98 7.8M
2021-04-01 6.01 6.13 5.92 6.08 9.0M
2021-03-31 6.11 6.13 5.97 6.00 11.3M
2021-03-30 6.38 6.44 6.16 6.18 13.5M
2021-03-29 6.29 6.42 6.21 6.29 16.3M
2021-03-26 6.14 6.40 6.09 6.27 19.5M
2021-03-25 6.27 6.42 6.05 6.22 21.0M
2021-03-24 6.06 6.46 6.03 6.17 24.7M
2021-03-23 6.13 6.14 6.01 6.03 7.2M
2021-03-22 6.11 6.16 6.05 6.15 8.1M
2021-03-19 5.97 6.24 5.95 6.08 12.3M
2021-03-18 6.12 6.17 6.00 6.01 9.6M
2021-03-17 6.13 6.25 6.06 6.14 9.3M
2021-03-16 5.98 6.27 5.95 6.15 14.0M
2021-03-15 5.91 6.10 5.89 6.00 6.8M
2021-03-12 5.99 6.05 5.89 5.95 6.0M
2021-03-11 5.81 5.99 5.81 5.99 8.9M
2021-03-10 5.78 5.80 5.70 5.71 4.9M
2021-03-09 5.90 5.92 5.61 5.75 6.7M
2021-03-08 6.08 6.10 5.89 5.92 7.3M
2021-03-05 6.01 6.13 5.98 6.05 9.8M
2021-03-04 5.90 6.10 5.88 6.09 13.9M
2021-03-03 5.72 5.95 5.69 5.90 8.8M
2021-03-02 5.71 5.75 5.61 5.74 5.1M
2021-03-01 5.58 5.76 5.58 5.72 5.9M
2021-02-26 5.70 5.76 5.62 5.69 6.4M
2021-02-25 5.87 5.92 5.72 5.74 4.7M
2021-02-24 5.97 5.98 5.80 5.86 5.6M
2021-02-23 5.88 6.00 5.82 5.85 6.0M
2021-02-22 5.92 6.09 5.91 5.91 10.6M
2021-02-19 5.76 5.92 5.74 5.87 5.6M
2021-02-18 5.67 5.82 5.67 5.76 5.4M
2021-02-10 5.65 5.72 5.60 5.65 4.1M
2021-02-09 5.45 5.74 5.40 5.65 7.6M
2021-02-08 5.38 5.53 5.32 5.45 5.7M
2021-02-05 5.53 5.63 5.37 5.38 5.8M
2021-02-04 5.67 5.71 5.50 5.52 6.7M
2021-02-03 5.70 5.86 5.63 5.67 6.3M
2021-02-02 5.85 5.89 5.66 5.71 7.4M
2021-02-01 5.64 5.92 5.56 5.89 8.9M
2021-01-29 5.80 5.80 5.65 5.65 4.6M
2021-01-28 5.81 5.88 5.70 5.70 6.6M
2021-01-27 5.84 5.95 5.77 5.87 5.9M
2021-01-26 5.82 5.99 5.71 5.85 6.1M
2021-01-25 5.97 5.98 5.80 5.81 9.1M
2021-01-22 6.15 6.15 5.95 6.03 8.6M
2021-01-21 6.13 6.20 6.08 6.14 7.7M
2021-01-20 6.13 6.20 6.05 6.16 7.7M
2021-01-19 6.07 6.41 6.02 6.20 12.6M
2021-01-18 6.13 6.22 6.00 6.09 7.5M
2021-01-15 6.05 6.15 6.01 6.14 6.2M
2021-01-14 5.89 6.17 5.89 6.08 8.9M
2021-01-13 5.89 5.97 5.84 5.91 6.3M
2021-01-12 5.84 5.94 5.82 5.88 6.0M
2021-01-11 6.10 6.10 5.84 5.92 10.4M
2021-01-08 6.10 6.23 5.99 6.10 7.7M
2021-01-07 6.23 6.34 6.08 6.10 10.7M
2021-01-06 6.24 6.35 6.20 6.28 12.2M
2021-01-05 6.52 6.55 6.27 6.30 18.6M
2021-01-04 6.61 6.69 6.47 6.57 19.7M