FuJian YanJing HuiQuan

600573
🏛️ china →
11.40
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
2023-12-29 10.66 10.82 10.12 10.38 10.0M
2023-12-28 10.50 10.77 10.42 10.70 5.0M
2023-12-27 10.48 10.62 10.30 10.54 4.5M
2023-12-26 10.33 10.70 10.30 10.39 5.4M
2023-12-25 10.61 10.66 10.36 10.41 5.1M
2023-12-22 11.15 11.17 10.60 10.68 10.7M
2023-12-21 10.44 11.27 10.44 11.15 14.6M
2023-12-20 10.83 10.84 10.50 10.52 5.6M
2023-12-19 10.52 10.88 10.45 10.85 9.2M
2023-12-18 10.71 10.73 10.39 10.45 7.0M
2023-12-15 10.99 11.13 10.68 10.78 8.8M
2023-12-14 11.20 11.25 10.88 10.91 8.4M
2023-12-13 11.18 11.55 10.98 11.04 16.8M
2023-12-12 10.58 11.39 10.52 11.10 19.4M
2023-12-11 10.40 10.68 10.09 10.53 16.2M
2023-12-08 11.01 11.65 10.74 10.79 23.8M
2023-12-07 11.00 11.56 10.60 11.20 19.1M
2023-12-06 10.88 11.71 10.77 11.19 17.9M
2023-12-05 10.83 11.26 10.70 10.92 10.2M
2023-12-04 10.74 10.87 10.65 10.75 3.1M
2023-12-01 10.79 10.87 10.71 10.79 4.1M
2023-11-30 10.72 10.79 10.65 10.76 2.2M
2023-11-29 10.71 10.80 10.67 10.75 2.5M
2023-11-28 10.73 10.79 10.60 10.74 2.4M
2023-11-27 10.83 10.83 10.65 10.72 2.6M
2023-11-24 10.80 10.90 10.74 10.85 2.8M
2023-11-23 10.72 10.82 10.64 10.81 2.5M
2023-11-22 10.80 10.82 10.62 10.72 3.0M
2023-11-21 10.76 10.86 10.71 10.80 2.6M
2023-11-20 10.62 10.76 10.60 10.75 3.5M
2023-11-17 10.60 10.72 10.55 10.63 2.7M
2023-11-16 10.62 10.71 10.55 10.60 2.1M
2023-11-15 10.70 10.76 10.58 10.62 1.8M
2023-11-14 10.62 10.73 10.50 10.66 2.7M
2023-11-13 10.55 10.61 10.43 10.59 3.0M
2023-11-10 10.63 10.63 10.40 10.50 2.4M
2023-11-09 10.70 10.72 10.56 10.63 2.5M
2023-11-08 10.63 10.68 10.52 10.58 2.3M
2023-11-07 10.56 10.66 10.49 10.63 2.3M
2023-11-06 10.51 10.64 10.49 10.60 3.7M
2023-11-03 10.44 10.59 10.40 10.50 2.8M
2023-11-02 10.61 10.66 10.43 10.48 3.6M
2023-11-01 10.50 10.72 10.44 10.65 6.9M
2023-10-31 10.32 10.51 10.31 10.46 3.8M
2023-10-30 10.31 10.47 10.28 10.37 4.0M
2023-10-27 10.15 10.45 10.11 10.39 5.6M
2023-10-26 10.42 10.43 10.01 10.22 9.9M
2023-10-25 9.90 10.52 9.88 10.48 15.1M
2023-10-24 9.24 9.70 9.22 9.59 4.3M
2023-10-23 9.58 9.69 9.35 9.38 4.5M
2023-10-20 9.55 9.64 9.44 9.47 2.4M
2023-10-19 9.59 9.70 9.51 9.58 2.6M
2023-10-18 9.75 9.75 9.59 9.63 3.0M
2023-10-17 9.93 9.93 9.73 9.77 2.0M
2023-10-16 9.94 9.95 9.81 9.86 2.8M
2023-10-13 9.99 10.04 9.83 9.90 3.3M
2023-10-12 10.22 10.24 9.94 10.06 4.9M
2023-10-11 10.23 10.29 10.09 10.19 3.6M
2023-10-10 10.23 10.28 10.16 10.18 2.7M
2023-10-09 10.23 10.30 10.11 10.16 2.4M
2023-09-28 10.22 10.31 10.20 10.28 2.3M
2023-09-27 10.12 10.24 10.08 10.18 2.1M
2023-09-26 10.18 10.26 10.11 10.12 2.5M
2023-09-25 10.41 10.43 10.14 10.19 3.2M
2023-09-22 10.17 10.45 10.10 10.42 4.1M
2023-09-21 10.35 10.35 10.11 10.13 2.9M
2023-09-20 10.24 10.42 10.22 10.28 4.5M
2023-09-19 10.52 10.59 10.19 10.25 5.0M
2023-09-18 10.44 10.61 10.30 10.57 3.9M
2023-09-15 10.58 10.64 10.44 10.47 2.8M
2023-09-14 10.67 10.76 10.50 10.58 2.9M
2023-09-13 10.85 10.89 10.68 10.75 2.8M
2023-09-12 10.80 10.87 10.72 10.75 1.9M
2023-09-11 10.62 10.83 10.53 10.81 3.6M
2023-09-08 10.60 10.68 10.46 10.60 2.8M
2023-09-07 10.75 10.77 10.57 10.57 2.2M
2023-09-06 10.77 10.79 10.65 10.75 2.2M
2023-09-05 10.84 10.95 10.74 10.78 3.0M
2023-09-04 10.68 10.94 10.66 10.88 4.8M
2023-09-01 10.56 10.71 10.51 10.62 3.0M
2023-08-31 10.57 10.59 10.42 10.52 2.3M
2023-08-30 10.52 10.65 10.49 10.57 3.1M
2023-08-29 10.35 10.57 10.25 10.55 3.3M
2023-08-28 10.84 10.84 10.32 10.39 5.7M
2023-08-25 10.59 10.64 10.32 10.35 3.7M
2023-08-24 10.43 10.75 10.40 10.69 4.5M
2023-08-23 10.65 10.65 10.41 10.41 2.6M
2023-08-22 10.68 10.71 10.39 10.66 4.1M
2023-08-21 10.48 10.76 10.45 10.62 5.0M
2023-08-18 10.99 11.17 10.50 10.50 7.2M
2023-08-17 10.66 11.00 10.55 10.98 7.0M
2023-08-16 10.73 10.83 10.64 10.65 2.3M
2023-08-15 10.84 10.90 10.68 10.73 3.0M
2023-08-14 10.76 10.86 10.67 10.82 3.5M
2023-08-11 11.16 11.19 10.85 10.85 3.3M
2023-08-10 11.10 11.24 11.06 11.12 2.3M
2023-08-09 11.29 11.30 11.12 11.16 2.4M
2023-08-08 11.26 11.34 11.20 11.31 2.0M
2023-08-07 11.44 11.44 11.28 11.29 2.6M
2023-08-04 11.40 11.59 11.38 11.44 3.7M
2023-08-03 11.27 11.45 11.25 11.41 2.4M
2023-08-02 11.44 11.46 11.26 11.31 2.7M
2023-08-01 11.50 11.55 11.42 11.43 3.0M
2023-07-31 11.42 11.60 11.37 11.56 5.5M
2023-07-28 11.25 11.42 11.18 11.37 3.9M
2023-07-27 11.25 11.39 11.22 11.26 2.9M
2023-07-26 11.33 11.33 11.16 11.27 2.6M
2023-07-25 11.23 11.41 11.23 11.33 4.8M
2023-07-24 11.20 11.27 11.09 11.14 3.7M
2023-07-21 11.08 11.34 11.07 11.27 3.9M
2023-07-20 11.07 11.20 11.07 11.11 2.8M
2023-07-19 11.18 11.25 11.03 11.07 3.5M
2023-07-18 11.19 11.20 11.10 11.20 2.3M
2023-07-17 11.32 11.32 11.06 11.15 4.4M
2023-07-14 11.69 11.69 11.22 11.29 7.2M
2023-07-13 11.56 11.67 11.47 11.63 3.3M
2023-07-12 11.70 11.77 11.45 11.45 3.8M
2023-07-11 11.78 11.78 11.62 11.73 2.9M
2023-07-10 11.73 11.81 11.67 11.79 3.1M
2023-07-07 11.61 11.72 11.56 11.68 3.3M
2023-07-06 11.76 11.77 11.64 11.64 2.8M
2023-07-05 11.88 11.88 11.69 11.74 3.4M
2023-07-04 11.94 11.94 11.74 11.89 3.5M
2023-07-03 11.85 11.98 11.79 11.95 4.7M
2023-06-30 11.74 11.88 11.70 11.85 3.4M
2023-06-29 11.90 11.97 11.70 11.74 4.4M
2023-06-28 11.96 12.05 11.78 12.01 3.9M
2023-06-27 11.58 11.96 11.58 11.96 4.4M
2023-06-26 11.79 11.88 11.52 11.60 4.3M
2023-06-21 12.19 12.25 11.90 11.90 4.3M
2023-06-20 12.36 12.42 12.14 12.16 4.8M
2023-06-19 12.60 12.64 12.36 12.38 6.9M
2023-06-16 12.55 12.70 12.49 12.61 6.5M
2023-06-15 12.59 12.65 12.42 12.60 8.0M
2023-06-14 12.41 12.71 12.38 12.64 12.0M
2023-06-13 12.58 12.74 12.38 12.46 10.7M
2023-06-12 12.26 12.69 12.13 12.62 13.3M
2023-06-09 12.25 12.40 12.18 12.29 8.2M
2023-06-08 11.99 12.72 11.98 12.39 13.2M
2023-06-07 12.17 12.32 11.97 12.09 6.5M
2023-06-06 12.13 12.36 12.05 12.20 11.1M
2023-06-05 12.01 12.40 11.94 12.06 7.6M
2023-06-02 12.07 12.40 11.92 12.08 14.7M
2023-06-01 11.25 12.43 11.25 12.16 22.3M
2023-05-31 11.44 11.49 11.29 11.30 5.3M
2023-05-30 11.40 11.57 11.06 11.57 7.1M
2023-05-29 11.49 11.56 11.30 11.39 6.3M
2023-05-26 11.62 11.99 11.29 11.50 10.6M
2023-05-25 12.27 12.36 11.63 11.78 11.2M
2023-05-24 12.69 12.69 12.21 12.23 9.1M
2023-05-23 12.67 12.89 12.56 12.69 9.5M
2023-05-22 12.33 13.18 12.32 12.90 21.0M
2023-05-19 11.66 12.93 11.53 12.56 18.5M
2023-05-18 11.77 11.83 11.69 11.75 2.3M
2023-05-17 11.89 11.94 11.67 11.75 3.2M
2023-05-16 12.08 12.10 11.83 11.87 3.1M
2023-05-15 11.99 12.10 11.65 12.08 4.6M
2023-05-12 11.91 12.05 11.89 11.95 2.6M
2023-05-11 11.89 12.07 11.81 12.00 3.5M
2023-05-10 12.03 12.06 11.77 11.88 5.9M
2023-05-09 12.24 12.50 12.01 12.06 7.5M
2023-05-08 12.51 12.63 12.21 12.28 7.3M
2023-05-05 12.56 12.71 12.20 12.59 8.7M
2023-05-04 12.54 12.72 12.36 12.63 8.5M
2023-04-28 12.37 12.60 12.31 12.56 8.5M
2023-04-27 12.33 12.55 12.20 12.41 7.0M
2023-04-26 12.40 12.47 12.00 12.42 9.7M
2023-04-25 12.09 12.40 11.91 12.40 10.0M
2023-04-24 12.27 12.27 11.93 12.00 7.6M
2023-04-21 12.60 12.64 12.19 12.34 8.1M
2023-04-20 12.70 12.86 12.40 12.60 8.7M
2023-04-19 12.50 12.82 12.09 12.70 13.2M
2023-04-18 12.38 13.00 12.23 12.73 13.3M
2023-04-17 12.24 12.57 12.24 12.39 7.0M
2023-04-14 12.85 12.88 12.16 12.24 8.2M
2023-04-13 12.45 12.64 12.39 12.46 5.8M
2023-04-12 12.73 12.78 12.32 12.40 6.4M
2023-04-11 12.82 12.86 12.53 12.64 6.7M
2023-04-10 12.93 13.06 12.69 12.83 5.8M
2023-04-07 12.99 13.24 12.83 13.08 5.1M
2023-04-06 12.98 13.21 12.82 12.99 6.9M
2023-04-04 13.00 13.18 12.93 13.11 7.9M
2023-04-03 13.43 13.47 12.99 13.13 10.6M
2023-03-31 13.40 13.65 13.24 13.51 12.8M
2023-03-30 12.78 13.68 12.78 13.39 21.9M
2023-03-29 11.98 13.18 11.91 13.03 19.9M
2023-03-28 11.89 12.11 11.79 11.98 4.7M
2023-03-27 11.97 12.10 11.70 11.82 5.6M
2023-03-24 11.77 12.33 11.71 12.02 10.5M
2023-03-23 11.63 11.84 11.49 11.77 5.1M
2023-03-22 11.44 11.80 11.42 11.66 6.4M
2023-03-21 10.94 11.50 10.88 11.44 7.5M
2023-03-20 10.93 10.98 10.65 10.90 5.3M
2023-03-17 11.10 11.12 10.83 10.90 4.7M
2023-03-16 11.02 11.19 11.01 11.02 3.3M
2023-03-15 11.40 11.42 11.11 11.14 3.9M
2023-03-14 11.55 11.62 11.26 11.30 4.3M
2023-03-13 11.29 11.74 11.24 11.60 4.9M
2023-03-10 11.50 11.56 11.22 11.33 4.6M
2023-03-09 11.71 11.71 11.36 11.53 3.6M
2023-03-08 11.60 11.76 11.57 11.66 2.8M
2023-03-07 11.96 11.96 11.65 11.65 4.4M
2023-03-06 11.94 12.06 11.75 11.93 3.2M
2023-03-03 12.09 12.23 11.87 11.96 4.7M
2023-03-02 11.94 12.27 11.91 12.06 5.7M
2023-03-01 11.91 12.03 11.77 11.95 3.3M
2023-02-28 11.75 12.05 11.75 11.91 4.3M
2023-02-27 11.82 11.87 11.66 11.81 3.5M
2023-02-24 11.95 11.95 11.73 11.82 3.4M
2023-02-23 12.05 12.17 11.85 11.93 3.8M
2023-02-22 11.80 12.08 11.70 11.98 5.0M
2023-02-21 11.97 11.98 11.76 11.90 3.9M
2023-02-20 11.99 12.01 11.78 11.95 4.7M
2023-02-17 12.01 12.27 11.83 11.91 5.8M
2023-02-16 11.94 12.36 11.86 12.01 8.2M
2023-02-15 12.20 12.35 11.90 12.00 8.9M
2023-02-14 11.83 12.42 11.70 12.15 10.9M
2023-02-13 11.60 11.93 11.60 11.77 7.2M
2023-02-10 11.52 11.77 11.46 11.61 9.1M
2023-02-09 11.07 11.64 11.01 11.49 11.2M
2023-02-08 11.14 11.32 10.99 11.07 4.3M
2023-02-07 11.13 11.18 10.92 11.09 5.4M
2023-02-06 11.03 11.29 10.91 11.13 8.4M
2023-02-03 11.18 11.49 11.04 11.13 12.5M
2023-02-02 10.64 11.53 10.51 11.42 15.8M
2023-02-01 10.47 10.62 10.42 10.59 4.9M
2023-01-31 10.32 10.71 10.31 10.47 7.7M
2023-01-30 10.28 10.43 10.27 10.38 5.0M
2023-01-20 10.16 10.27 10.16 10.22 4.6M
2023-01-19 10.09 10.17 9.96 10.14 4.3M
2023-01-18 10.19 10.29 10.10 10.14 4.4M
2023-01-17 10.56 10.57 10.10 10.14 7.3M
2023-01-16 10.54 10.67 10.48 10.52 5.0M
2023-01-13 10.15 10.56 10.10 10.48 9.1M
2023-01-12 10.36 10.40 10.07 10.10 6.4M
2023-01-11 10.41 10.67 10.25 10.36 6.4M
2023-01-10 10.53 10.61 10.36 10.43 5.7M
2023-01-09 10.41 10.62 10.26 10.56 6.8M
2023-01-06 10.80 10.82 10.36 10.42 8.8M
2023-01-05 10.57 11.29 10.52 10.82 9.3M
2023-01-04 10.48 10.76 10.45 10.58 5.7M
2023-01-03 10.94 11.06 10.45 10.54 8.7M