FuJian YanJing HuiQuan

600573
🏛️ china →
11.42
Last Update: 2025-09-29
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:30 11.43 11.43 11.31 11.33 111.4K
09:35 11.33 11.37 11.33 11.36 36.9K
09:40 11.38 11.41 11.37 11.40 35.1K
09:45 11.40 11.42 11.39 11.39 55.1K
09:50 11.39 11.41 11.39 11.39 48.2K
09:55 11.39 11.41 11.38 11.39 69.4K
10:00 11.39 11.40 11.38 11.39 29.3K
10:05 11.39 11.43 11.39 11.42 65.5K
10:10 11.43 11.47 11.42 11.46 107.1K
10:15 11.46 11.48 11.44 11.47 45.5K
10:20 11.48 11.50 11.47 11.50 64.8K
10:25 11.49 11.52 11.48 11.50 71.6K
10:30 11.49 11.50 11.48 11.48 23.6K
10:35 11.48 11.50 11.47 11.49 17.7K
10:40 11.49 11.49 11.48 11.49 12.0K
10:45 11.49 11.50 11.48 11.49 21.9K
10:50 11.49 11.49 11.47 11.47 17.9K
10:55 11.47 11.48 11.47 11.48 4.4K
11:00 11.47 11.48 11.47 11.47 19.7K
11:05 11.47 11.49 11.47 11.48 18.5K
11:10 11.48 11.49 11.47 11.49 16.1K
11:15 11.48 11.49 11.48 11.48 13.2K
11:20 11.48 11.49 11.48 11.48 11.4K
11:25 11.48 11.50 11.48 11.49 30.8K
13:00 11.49 11.51 11.49 11.49 34.7K
13:05 11.49 11.51 11.49 11.49 20.2K
13:10 11.50 11.53 11.49 11.53 59.1K
13:15 11.52 11.53 11.50 11.50 17.6K
13:20 11.51 11.51 11.48 11.48 19.8K
13:25 11.48 11.48 11.47 11.47 8.5K
13:30 11.48 11.50 11.47 11.50 18.1K
13:35 11.51 11.52 11.48 11.51 39.1K
13:40 11.50 11.52 11.49 11.49 9.8K
13:45 11.49 11.51 11.49 11.51 3.1K
13:50 11.49 11.51 11.48 11.50 18.9K
13:55 11.49 11.49 11.48 11.48 7.9K
14:00 11.48 11.51 11.48 11.50 34.3K
14:05 11.49 11.51 11.49 11.50 34.9K
14:10 11.50 11.51 11.48 11.49 36.6K
14:15 11.48 11.50 11.48 11.49 64.9K
14:20 11.49 11.50 11.48 11.49 39.5K
14:25 11.48 11.50 11.48 11.49 34.6K
14:30 11.48 11.50 11.48 11.48 38.4K
14:35 11.49 11.51 11.48 11.49 86.8K
14:40 11.49 11.51 11.48 11.49 104.4K
14:45 11.50 11.50 11.48 11.48 58.3K
14:50 11.48 11.50 11.47 11.48 98.2K
14:55 11.49 11.49 11.48 11.49 21.1K
Date Open Price High Price Low Price Close Price Volume
2025-09-29 11.47 11.52 11.25 11.42 1.6M
2025-09-26 11.37 11.53 11.31 11.47 1.9M
2025-09-25 11.47 11.53 11.37 11.40 1.3M
2025-09-24 11.29 11.51 11.27 11.47 1.8M
2025-09-23 11.36 11.42 11.14 11.33 2.6M
2025-09-22 11.52 11.52 11.30 11.35 2.1M
2025-09-19 11.59 11.59 11.36 11.52 3.1M
2025-09-18 11.90 11.91 11.50 11.56 3.9M
2025-09-17 11.90 12.04 11.84 11.95 2.8M
2025-09-16 11.74 11.86 11.72 11.84 2.3M
2025-09-15 11.80 11.87 11.66 11.70 2.5M
2025-09-12 12.01 12.04 11.78 11.80 3.0M
2025-09-11 11.95 12.01 11.77 11.98 2.5M
2025-09-10 12.03 12.04 11.91 11.94 1.8M
2025-09-09 12.13 12.17 11.94 12.05 2.2M
2025-09-08 11.94 12.20 11.94 12.13 3.6M
2025-09-05 12.08 12.08 11.85 11.96 3.8M
2025-09-04 11.98 12.18 11.93 12.08 3.9M
2025-09-03 12.20 12.34 11.92 12.05 4.1M
2025-09-02 12.12 12.30 12.06 12.26 4.1M
2025-09-01 12.10 12.31 12.03 12.17 4.4M
2025-08-29 12.10 12.29 12.05 12.21 3.8M
2025-08-28 12.10 12.26 11.87 12.10 5.0M
2025-08-27 12.48 12.48 12.13 12.14 4.2M
2025-08-26 12.52 12.58 12.42 12.47 3.8M
2025-08-25 12.34 12.53 12.27 12.52 5.1M
2025-08-22 12.44 12.47 12.25 12.34 3.6M
2025-08-21 12.43 12.56 12.33 12.48 4.5M
2025-08-20 12.18 12.45 12.06 12.42 5.0M
2025-08-19 12.08 12.22 12.04 12.16 3.8M
2025-08-18 12.10 12.23 12.08 12.09 2.9M
2025-08-15 12.07 12.11 12.01 12.08 2.7M
2025-08-14 12.20 12.25 12.06 12.08 2.6M
2025-08-13 12.36 12.37 12.17 12.20 2.8M
2025-08-12 12.34 12.34 12.25 12.30 2.2M
2025-08-11 12.46 12.47 12.25 12.32 4.0M
2025-08-08 12.44 12.50 12.31 12.38 5.9M
2025-08-07 12.24 12.34 12.14 12.25 2.3M
2025-08-06 12.27 12.39 12.20 12.27 1.8M
2025-08-05 12.20 12.34 12.15 12.29 3.1M
2025-08-04 11.97 12.20 11.89 12.14 2.6M
2025-08-01 11.84 11.99 11.82 11.97 2.6M
2025-07-31 12.11 12.11 11.82 11.84 3.2M
2025-07-30 12.13 12.17 12.03 12.13 2.2M
2025-07-29 12.25 12.31 12.02 12.10 3.2M
2025-07-28 12.31 12.33 12.18 12.27 2.8M
2025-07-25 12.33 12.33 12.23 12.27 2.2M
2025-07-24 12.31 12.40 12.27 12.37 3.6M
2025-07-23 12.42 12.46 12.34 12.35 3.7M
2025-07-22 12.40 12.45 12.33 12.44 3.0M
2025-07-21 12.30 12.43 12.30 12.40 2.7M
2025-07-18 12.38 12.38 12.21 12.31 2.4M
2025-07-17 12.37 12.63 12.30 12.34 3.9M
2025-07-16 12.12 12.42 12.11 12.38 3.5M
2025-07-15 12.50 12.50 12.07 12.14 3.6M
2025-07-14 12.33 12.48 12.25 12.48 3.5M
2025-07-11 12.42 12.48 12.27 12.32 2.8M
2025-07-10 12.42 12.48 12.33 12.42 2.8M
2025-07-09 12.41 12.50 12.36 12.47 3.9M
2025-07-08 12.40 12.50 12.35 12.40 3.0M
2025-07-07 12.28 12.38 12.21 12.38 3.3M
2025-07-04 12.26 12.30 12.11 12.21 2.5M
2025-07-03 12.34 12.34 12.21 12.26 2.7M
2025-07-02 12.29 12.34 12.22 12.31 2.5M
2025-07-01 12.18 12.37 12.11 12.29 3.0M
2025-06-30 12.12 12.34 12.06 12.22 3.5M
2025-06-27 12.08 12.13 12.00 12.12 2.6M
2025-06-26 12.11 12.13 11.98 12.08 3.3M
2025-06-25 12.16 12.25 12.05 12.12 3.8M
2025-06-24 12.00 12.17 11.98 12.16 3.1M
2025-06-23 11.99 12.03 11.80 12.01 3.8M
2025-06-20 11.89 12.30 11.89 12.09 7.0M
2025-06-19 11.96 12.20 11.85 11.94 5.6M
2025-06-18 12.05 12.40 11.96 11.98 6.6M
2025-06-17 11.99 12.07 11.89 11.95 3.4M
2025-06-16 11.80 12.02 11.72 11.99 4.6M
2025-06-13 12.38 12.44 11.79 11.92 10.6M
2025-06-12 12.66 12.80 12.27 12.39 8.8M
2025-06-11 12.61 12.73 12.48 12.70 6.4M
2025-06-10 12.92 13.12 12.51 12.62 10.7M
2025-06-09 12.73 13.01 12.66 13.01 9.7M
2025-06-06 12.87 13.40 12.62 12.99 14.8M
2025-06-05 13.51 13.58 12.82 12.88 19.6M
2025-06-04 12.95 14.11 12.60 13.85 25.6M
2025-06-03 12.14 13.15 12.10 12.94 13.3M
2025-05-30 12.07 12.30 12.07 12.23 4.9M
2025-05-29 12.40 12.44 12.15 12.23 7.5M
2025-05-28 12.15 12.72 12.15 12.42 10.2M
2025-05-27 11.86 12.40 11.86 12.21 10.4M
2025-05-26 11.96 12.18 11.80 11.85 6.2M
2025-05-23 11.87 12.19 11.80 11.99 8.1M
2025-05-22 11.79 11.97 11.78 11.87 3.8M
2025-05-21 11.86 11.98 11.79 11.88 3.4M
2025-05-20 11.75 11.94 11.72 11.93 5.1M
2025-05-19 11.61 11.86 11.57 11.78 4.6M
2025-05-16 11.60 11.69 11.40 11.66 5.7M
2025-05-15 11.48 11.61 11.40 11.59 4.7M
2025-05-14 11.51 11.52 11.37 11.48 4.3M
2025-05-13 11.64 11.66 11.50 11.52 4.5M
2025-05-12 11.85 11.89 11.57 11.60 8.4M
2025-05-09 11.51 12.00 11.49 11.91 7.7M
2025-05-08 11.49 11.69 11.36 11.60 5.7M
2025-05-07 11.29 11.55 11.26 11.49 8.2M
2025-05-06 11.26 11.36 11.09 11.24 4.5M
2025-04-30 11.36 11.44 11.17 11.19 5.5M
2025-04-29 11.31 11.55 11.31 11.42 4.5M
2025-04-28 11.53 11.56 11.30 11.38 7.0M
2025-04-25 11.02 11.65 10.97 11.53 16.7M
2025-04-24 10.92 11.11 10.92 10.99 3.5M
2025-04-23 11.06 11.09 10.90 10.95 4.1M
2025-04-22 11.16 11.16 11.00 11.07 3.8M
2025-04-21 11.06 11.17 10.87 11.07 5.3M
2025-04-18 11.39 11.40 11.00 11.06 7.5M
2025-04-17 11.03 11.43 10.91 11.43 9.7M
2025-04-16 11.40 11.40 10.95 11.13 11.2M
2025-04-15 11.53 11.62 11.37 11.50 15.1M
2025-04-14 11.09 11.53 11.04 11.53 9.6M
2025-04-11 11.45 11.45 11.08 11.10 6.5M
2025-04-10 11.24 11.75 11.14 11.45 8.9M
2025-04-09 10.90 11.31 10.53 11.26 7.4M
2025-04-08 11.09 11.24 10.86 11.09 6.4M
2025-04-07 11.37 11.40 10.68 10.89 8.8M
2025-04-03 11.43 11.59 11.28 11.57 4.8M
2025-04-02 11.35 11.47 11.33 11.41 2.7M
2025-04-01 11.13 11.45 11.12 11.38 4.4M
2025-03-31 11.14 11.27 11.04 11.13 3.4M
2025-03-28 11.26 11.29 11.11 11.16 2.0M
2025-03-27 11.31 11.39 11.22 11.27 2.4M
2025-03-26 11.17 11.36 11.16 11.31 3.0M
2025-03-25 11.13 11.30 11.10 11.26 4.1M
2025-03-24 11.11 11.18 10.93 11.16 4.2M
2025-03-21 11.17 11.23 11.03 11.07 2.4M
2025-03-20 11.30 11.33 11.14 11.17 2.3M
2025-03-19 11.33 11.35 11.22 11.27 2.6M
2025-03-18 11.21 11.30 11.18 11.30 2.8M
2025-03-17 11.30 11.34 11.16 11.21 3.6M
2025-03-14 11.04 11.29 11.01 11.24 5.0M
2025-03-13 10.93 11.04 10.86 11.03 3.2M
2025-03-12 11.08 11.13 10.93 10.95 2.6M
2025-03-11 10.88 11.05 10.81 11.04 3.4M
2025-03-10 10.84 10.91 10.79 10.89 2.0M
2025-03-07 10.70 10.86 10.69 10.85 2.4M
2025-03-06 10.82 10.82 10.67 10.77 2.3M
2025-03-05 10.73 10.80 10.65 10.79 2.2M
2025-03-04 10.64 10.80 10.64 10.76 2.7M
2025-03-03 10.70 10.91 10.62 10.70 4.4M
2025-02-28 10.58 10.89 10.54 10.74 6.5M
2025-02-27 10.39 10.56 10.39 10.56 3.0M
2025-02-26 10.18 10.42 10.18 10.40 3.2M
2025-02-25 10.35 10.38 10.15 10.17 3.3M
2025-02-24 10.30 10.45 10.30 10.39 2.7M
2025-02-21 10.50 10.52 10.32 10.34 2.6M
2025-02-20 10.38 10.53 10.33 10.44 2.4M
2025-02-19 10.35 10.41 10.31 10.40 2.2M
2025-02-18 10.46 10.52 10.36 10.38 3.0M
2025-02-17 10.42 10.52 10.31 10.48 3.5M
2025-02-14 10.50 10.57 10.38 10.42 2.8M
2025-02-13 10.52 10.63 10.49 10.57 2.7M
2025-02-12 10.63 10.67 10.46 10.56 2.1M
2025-02-11 10.62 10.67 10.53 10.63 1.8M
2025-02-10 10.53 10.64 10.45 10.63 2.1M
2025-02-07 10.44 10.60 10.39 10.51 2.3M
2025-02-06 10.41 10.46 10.30 10.45 2.0M
2025-02-05 10.62 10.65 10.32 10.37 3.4M
2025-01-27 10.57 10.80 10.57 10.63 2.7M
2025-01-24 10.45 10.58 10.42 10.56 2.0M
2025-01-23 10.53 10.67 10.45 10.45 2.2M
2025-01-22 10.61 10.69 10.48 10.50 2.0M
2025-01-21 10.88 10.91 10.61 10.69 2.4M
2025-01-20 10.83 10.98 10.78 10.85 3.1M
2025-01-17 10.55 10.93 10.44 10.85 3.8M
2025-01-16 10.61 10.78 10.46 10.56 2.9M
2025-01-15 10.53 10.68 10.47 10.57 2.8M
2025-01-14 10.30 10.53 10.30 10.52 3.0M
2025-01-13 10.30 10.36 10.09 10.34 2.7M
2025-01-10 10.71 10.78 10.36 10.37 3.0M
2025-01-09 10.50 10.95 10.50 10.71 2.7M
2025-01-08 10.83 10.89 10.41 10.72 3.7M
2025-01-07 10.90 10.93 10.65 10.88 3.1M
2025-01-06 10.66 11.02 10.35 10.84 6.0M
2025-01-03 11.11 11.23 10.77 10.81 6.2M
2025-01-02 11.20 11.45 11.02 11.11 7.1M