Fujian Tendering

301136
🏛️ china →
11.19
Last Update: 2025-09-30
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 12.52 12.63 12.42 12.42 0.8M
2022-12-29 12.60 12.67 12.48 12.51 1.0M
2022-12-28 12.89 12.91 12.58 12.62 1.2M
2022-12-27 12.82 13.08 12.77 12.91 1.3M
2022-12-26 12.66 12.82 12.61 12.81 0.8M
2022-12-23 12.61 12.76 12.54 12.66 0.8M
2022-12-22 13.10 13.10 12.62 12.64 1.5M
2022-12-21 13.28 13.28 12.96 13.02 1.0M
2022-12-20 13.10 13.29 13.08 13.13 1.0M
2022-12-19 13.51 13.58 13.09 13.15 1.8M
2022-12-16 13.85 13.90 13.54 13.57 1.9M
2022-12-15 13.74 13.94 13.74 13.90 1.0M
2022-12-14 13.95 13.95 13.65 13.78 1.5M
2022-12-13 14.00 14.05 13.83 13.88 1.5M
2022-12-12 14.32 14.38 13.91 13.99 2.7M
2022-12-09 14.30 14.39 14.13 14.32 2.0M
2022-12-08 14.46 14.53 14.17 14.32 2.0M
2022-12-07 14.72 14.72 14.38 14.47 2.6M
2022-12-06 15.00 15.10 14.68 14.74 3.0M
2022-12-05 14.95 15.19 14.77 15.17 4.5M
2022-12-02 14.74 14.79 14.55 14.79 2.2M
2022-12-01 14.84 14.92 14.60 14.70 3.0M
2022-11-30 15.18 15.20 14.65 14.76 4.1M
2022-11-29 14.49 15.22 14.30 15.15 6.9M
2022-11-28 14.50 14.55 14.01 14.15 3.8M
2022-11-25 14.88 15.15 14.60 14.64 4.1M
2022-11-24 15.30 15.49 14.81 14.93 7.2M
2022-11-23 14.96 15.95 14.68 15.61 12.2M
2022-11-22 14.45 15.12 14.34 14.90 3.8M
2022-11-21 14.33 14.45 14.11 14.44 1.1M
2022-11-18 14.57 14.68 14.31 14.37 1.3M
2022-11-17 14.59 14.67 14.50 14.58 1.1M
2022-11-16 14.68 14.76 14.52 14.58 1.5M
2022-11-15 14.55 14.71 14.50 14.70 1.5M
2022-11-14 14.81 14.88 14.45 14.57 2.5M
2022-11-11 14.58 14.80 14.48 14.58 2.8M
2022-11-10 14.21 14.47 14.21 14.39 1.6M
2022-11-09 14.55 14.85 14.35 14.37 2.3M
2022-11-08 14.59 14.66 14.33 14.51 1.8M
2022-11-07 14.33 14.56 14.21 14.55 2.7M
2022-11-04 14.22 14.37 14.10 14.30 2.1M
2022-11-03 14.10 14.45 14.06 14.25 2.5M
2022-11-02 14.04 14.67 14.04 14.18 3.0M
2022-11-01 13.70 13.88 13.56 13.84 1.2M
2022-10-31 13.17 13.72 13.16 13.62 1.8M
2022-10-28 13.96 13.96 13.14 13.17 1.6M
2022-10-27 14.11 14.14 13.88 13.97 1.3M
2022-10-26 13.58 14.03 13.58 13.90 1.4M
2022-10-25 13.68 13.76 13.38 13.63 1.3M
2022-10-24 14.00 14.29 13.63 13.68 1.6M
2022-10-21 14.20 14.36 13.98 13.99 1.4M
2022-10-20 14.10 14.22 13.86 14.06 1.5M
2022-10-19 14.21 14.33 14.02 14.07 1.6M
2022-10-18 14.32 14.74 14.24 14.28 2.5M
2022-10-17 14.00 14.24 13.95 14.20 2.0M
2022-10-14 14.15 14.50 14.01 14.10 3.1M
2022-10-13 13.44 13.96 13.41 13.79 2.3M
2022-10-12 13.13 13.50 13.00 13.50 1.5M
2022-10-11 13.20 13.30 12.78 13.18 2.7M
2022-10-10 13.51 13.59 13.18 13.22 1.2M
2022-09-30 13.62 13.70 13.44 13.44 1.0M
2022-09-29 13.90 13.99 13.50 13.61 1.3M
2022-09-28 14.39 14.39 13.80 13.80 1.4M
2022-09-27 13.86 14.29 13.86 14.29 1.4M
2022-09-26 14.01 14.15 13.81 13.87 1.6M
2022-09-23 14.73 14.78 14.11 14.16 1.5M
2022-09-22 14.90 15.05 14.66 14.68 1.1M
2022-09-21 14.83 15.02 14.53 14.98 1.3M
2022-09-20 14.65 14.92 14.65 14.86 1.3M
2022-09-19 14.80 14.83 14.46 14.65 1.2M
2022-09-16 15.42 15.42 14.80 14.80 1.9M
2022-09-15 15.92 16.02 15.21 15.42 2.1M
2022-09-14 15.80 15.95 15.67 15.86 1.4M
2022-09-13 15.96 16.20 15.94 16.11 1.5M
2022-09-09 15.86 16.14 15.82 15.96 1.2M
2022-09-08 16.03 16.35 15.86 15.94 2.1M
2022-09-07 16.09 16.17 15.77 15.92 3.1M
2022-09-06 16.29 16.38 16.09 16.13 1.6M
2022-09-05 16.16 16.46 15.97 16.32 2.8M
2022-09-02 15.62 16.56 15.52 16.23 3.9M
2022-09-01 15.83 15.96 15.58 15.60 1.5M
2022-08-31 16.06 16.20 15.72 15.73 2.0M
2022-08-30 15.91 16.35 15.90 16.15 2.5M
2022-08-29 15.56 15.91 15.12 15.88 1.6M
2022-08-26 16.02 16.12 15.79 15.83 1.7M
2022-08-25 15.95 16.14 15.72 16.03 2.3M
2022-08-24 16.47 16.60 15.86 15.90 3.1M
2022-08-23 16.59 16.67 16.44 16.46 1.8M
2022-08-22 16.48 16.78 16.36 16.73 1.7M
2022-08-19 16.90 17.02 16.61 16.61 2.3M
2022-08-18 17.09 17.09 16.81 16.89 2.2M
2022-08-17 17.29 17.39 17.00 17.10 2.7M
2022-08-16 17.49 17.70 17.24 17.36 3.6M
2022-08-15 17.17 17.18 16.97 17.18 1.9M
2022-08-12 17.23 17.35 17.00 17.21 2.7M
2022-08-11 17.05 17.34 17.00 17.17 2.2M
2022-08-10 17.14 17.16 16.84 16.93 2.0M
2022-08-09 17.21 17.28 17.01 17.11 1.5M
2022-08-08 17.20 17.27 16.93 17.21 1.9M
2022-08-05 17.13 17.13 16.86 17.06 1.8M
2022-08-04 16.83 17.15 16.79 17.05 2.2M
2022-08-03 16.61 17.16 16.61 16.70 3.0M
2022-08-02 18.41 18.41 16.57 16.81 5.7M
2022-08-01 18.28 18.59 18.11 18.41 1.8M
2022-07-29 18.84 18.97 18.38 18.41 2.6M
2022-07-28 18.82 19.09 18.79 18.86 3.1M
2022-07-27 18.67 18.89 18.58 18.82 2.0M
2022-07-26 18.70 18.75 18.22 18.69 2.5M
2022-07-25 18.83 18.99 18.58 18.58 1.9M
2022-07-22 18.95 19.06 18.64 18.82 3.0M
2022-07-21 19.13 19.20 18.90 18.92 3.4M
2022-07-20 18.69 19.53 18.69 19.30 6.1M
2022-07-19 18.76 18.80 18.36 18.69 2.9M
2022-07-18 17.61 18.75 17.61 18.61 6.2M
2022-07-15 18.42 18.63 17.55 17.57 5.3M
2022-07-14 18.88 18.88 18.47 18.55 3.7M
2022-07-13 18.55 19.34 18.42 18.99 4.8M
2022-07-12 18.33 18.85 18.21 18.55 3.7M
2022-07-11 18.59 18.71 18.26 18.43 4.0M
2022-07-08 19.01 19.25 18.83 18.83 3.2M
2022-07-07 18.90 19.20 18.20 19.17 4.0M
2022-07-06 19.48 19.50 18.78 18.86 3.7M
2022-07-05 19.88 19.94 19.46 19.54 3.1M
2022-07-04 20.02 20.09 19.77 19.91 1.9M
2022-07-01 19.96 20.18 19.71 19.96 2.8M
2022-06-30 20.27 20.27 19.91 19.95 3.6M
2022-06-29 20.15 20.65 20.12 20.20 5.4M
2022-06-28 19.50 20.68 19.31 20.30 6.7M
2022-06-27 19.41 19.69 19.30 19.61 3.6M
2022-06-24 19.59 19.68 19.32 19.41 3.6M
2022-06-23 20.14 20.16 19.26 19.44 6.2M
2022-06-22 20.80 20.89 19.94 20.00 5.3M
2022-06-21 20.89 21.06 20.67 20.79 3.3M
2022-06-20 20.85 21.00 20.70 20.89 3.1M
2022-06-17 21.20 21.28 20.60 20.81 5.8M
2022-06-16 21.78 21.78 21.26 21.36 3.5M
2022-06-15 21.31 21.78 21.22 21.58 5.4M
2022-06-14 21.27 21.55 20.96 21.30 3.4M
2022-06-13 21.18 21.60 21.10 21.48 3.5M
2022-06-10 21.34 21.60 21.27 21.34 4.5M
2022-06-09 21.22 21.82 20.96 21.60 5.8M
2022-06-08 21.75 21.84 20.94 21.20 5.7M
2022-06-07 22.05 22.10 21.50 21.70 4.6M
2022-06-06 21.74 22.13 21.63 22.03 5.3M
2022-06-02 21.56 21.85 21.42 21.69 3.6M
2022-06-01 22.03 22.26 21.61 21.70 5.8M
2022-05-31 22.20 22.54 21.80 22.27 5.9M
2022-05-30 21.84 22.21 21.62 22.20 5.0M
2022-05-27 22.15 22.45 21.65 21.85 6.1M
2022-05-26 21.76 22.40 21.76 22.15 7.3M
2022-05-25 21.47 21.82 21.32 21.76 5.7M
2022-05-24 22.58 22.60 21.30 21.30 10.3M
2022-05-23 22.40 22.58 21.88 22.58 9.4M
2022-05-20 24.20 24.46 22.76 22.78 14.4M
2022-05-19 23.69 24.40 23.30 24.10 9.7M
2022-05-18 24.01 24.22 23.71 23.87 7.1M
2022-05-17 23.99 24.18 23.35 24.13 9.0M
2022-05-16 25.00 25.00 23.63 24.20 11.4M
2022-05-13 25.89 25.89 24.27 25.06 14.4M
2022-05-12 24.80 26.05 24.43 25.50 18.8M
2022-05-11 25.20 25.38 24.25 24.34 20.0M
2022-05-10 23.31 26.10 23.31 25.53 23.5M
2022-05-09 25.00 25.19 23.23 23.78 14.2M
2022-05-06 23.08 24.60 22.92 23.22 14.7M
2022-05-05 24.20 25.29 23.72 24.01 21.2M
2022-04-29 22.56 25.30 22.53 24.35 22.1M
2022-04-28 22.59 23.25 21.55 22.84 15.5M
2022-04-27 23.13 24.18 22.25 23.91 21.7M
2022-04-26 21.25 23.55 21.24 23.00 16.7M
2022-04-25 22.00 23.40 21.90 21.93 14.4M
2022-04-22 21.20 22.71 21.10 22.50 11.9M
2022-04-21 21.20 21.78 21.10 21.54 7.1M
2022-04-20 22.00 22.12 21.01 21.40 6.1M
2022-04-19 21.16 21.80 20.91 21.79 6.9M
2022-04-18 20.91 21.85 20.71 21.33 5.7M
2022-04-15 21.70 22.22 20.90 21.21 9.4M
2022-04-14 22.00 22.58 21.61 21.91 7.7M
2022-04-13 23.18 23.35 21.71 21.79 12.6M
2022-04-12 22.64 23.76 22.01 23.60 17.5M
2022-04-11 21.01 23.60 20.30 23.40 21.0M
2022-04-08 24.21 26.43 22.08 22.09 27.3M
2022-04-07 22.89 24.10 22.75 23.68 17.9M
2022-04-06 21.41 23.11 21.41 23.06 10.3M
2022-04-01 22.55 23.57 21.78 21.85 9.0M
2022-03-31 22.74 23.85 22.60 22.85 12.3M
2022-03-30 21.37 22.88 21.28 22.74 12.2M
2022-03-29 21.92 22.16 21.16 21.20 7.1M
2022-03-28 21.65 22.27 20.90 22.26 9.8M
2022-03-25 23.25 23.66 22.23 22.30 13.8M
2022-03-24 23.08 25.33 22.90 23.80 18.2M
2022-03-23 23.71 23.80 22.73 23.08 11.0M
2022-03-22 23.52 24.47 23.00 23.97 15.6M
2022-03-21 22.92 24.29 22.61 23.79 17.4M
2022-03-18 22.09 24.19 21.89 23.28 19.7M
2022-03-17 21.80 22.69 21.38 22.49 13.1M
2022-03-16 21.43 21.88 20.23 21.35 10.1M
2022-03-15 21.82 23.12 21.08 21.43 11.9M
2022-03-14 21.40 22.30 21.33 22.15 8.0M
2022-03-11 22.18 22.39 21.23 21.89 9.9M
2022-03-10 22.22 23.60 21.87 22.96 15.1M
2022-03-09 21.25 22.42 21.01 22.07 10.9M
2022-03-08 21.15 21.65 20.20 21.37 8.2M
2022-03-07 21.28 21.85 21.13 21.16 6.3M
2022-03-04 21.92 22.39 21.27 21.31 7.4M
2022-03-03 22.50 22.68 22.07 22.19 7.6M
2022-03-02 21.60 22.80 21.55 22.71 10.5M
2022-03-01 21.70 21.95 21.27 21.80 6.0M
2022-02-28 22.00 22.14 21.10 21.67 5.7M
2022-02-25 22.15 23.20 21.68 21.82 10.4M
2022-02-24 24.26 24.50 21.00 22.15 16.5M
2022-02-23 23.13 23.98 23.10 23.67 10.1M
2022-02-22 24.05 24.65 23.41 23.44 14.0M
2022-02-21 23.64 24.80 23.58 24.69 18.5M
2022-02-18 22.51 24.51 22.51 24.04 18.4M
2022-02-17 23.69 23.94 22.96 23.06 16.2M
2022-02-16 22.15 24.55 21.98 24.10 21.1M
2022-02-15 21.60 22.55 20.70 22.17 11.4M
2022-02-14 21.23 22.13 21.23 21.69 8.0M
2022-02-11 22.40 22.41 21.47 21.55 16.1M
2022-02-10 23.99 25.58 23.35 23.81 17.7M
2022-02-09 23.84 24.20 23.21 23.98 13.3M
2022-02-08 23.30 24.37 23.08 23.72 15.6M
2022-02-07 21.99 25.16 21.68 25.02 20.9M
2022-01-28 21.48 22.28 20.92 21.45 11.8M
2022-01-27 21.08 22.59 20.47 21.01 15.5M
2022-01-26 20.68 21.76 20.00 21.42 14.0M
2022-01-25 21.65 21.73 20.33 20.33 11.7M
2022-01-24 22.25 22.90 21.56 21.93 13.3M
2022-01-21 23.68 23.78 21.70 22.08 20.3M
2022-01-20 25.80 26.40 23.40 23.50 31.3M
2022-01-19 31.00 32.33 27.43 27.43 42.6M
2022-01-18 27.00 30.14 27.00 30.14 8.6M
2022-01-17 22.31 25.48 21.90 25.12 37.5M
2022-01-14 21.83 23.98 20.75 22.81 32.9M
2022-01-13 22.70 24.18 22.01 22.99 28.5M
2022-01-12 22.00 24.10 21.50 22.80 31.0M
2022-01-11 25.00 27.00 23.10 24.00 42.9M