Fujian Zitian Media Tech

300280
🏛️ china →
0.43
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:30 0.45 0.45 0.44 0.45 516.1K
09:35 0.44 0.45 0.44 0.45 274.8K
09:40 0.45 0.45 0.44 0.45 102.2K
09:45 0.44 0.45 0.44 0.44 210.2K
09:50 0.44 0.45 0.44 0.45 44.6K
09:55 0.44 0.45 0.44 0.45 3.6K
10:00 0.44 0.44 0.44 0.44 22.2K
10:05 0.44 0.44 0.44 0.44 39.3K
10:10 0.44 0.44 0.44 0.44 49.8K
10:15 0.44 0.44 0.43 0.43 1,457.4K
10:20 0.43 0.44 0.42 0.43 1,226.1K
10:25 0.43 0.44 0.43 0.44 201.3K
10:30 0.43 0.44 0.43 0.44 74.9K
10:35 0.44 0.44 0.43 0.43 63.5K
10:40 0.43 0.43 0.43 0.43 91.0K
10:45 0.44 0.44 0.43 0.43 56.3K
10:50 0.44 0.44 0.43 0.44 201.6K
10:55 0.43 0.44 0.43 0.43 107.0K
11:00 0.43 0.44 0.43 0.44 2.3K
11:05 0.44 0.44 0.43 0.43 181.9K
11:10 0.43 0.43 0.43 0.43 0.2K
11:15 0.43 0.44 0.43 0.44 18.7K
11:20 0.43 0.43 0.43 0.43 0.5K
11:25 0.44 0.44 0.43 0.43 36.5K
13:00 0.43 0.43 0.43 0.43 45.3K
13:05 0.44 0.44 0.43 0.43 13.2K
13:10 0.43 0.44 0.43 0.43 8.4K
13:15 0.43 0.43 0.43 0.43 2.6K
13:25 0.43 0.44 0.43 0.44 4.0K
13:30 0.43 0.43 0.43 0.43 97.0K
13:35 0.43 0.44 0.43 0.43 199.8K
13:40 0.44 0.44 0.43 0.44 729.4K
13:45 0.43 0.43 0.43 0.43 11.3K
13:50 0.44 0.44 0.43 0.43 55.3K
13:55 0.43 0.43 0.43 0.43 25.2K
14:00 0.43 0.43 0.43 0.43 0.1K
14:05 0.43 0.43 0.43 0.43 5.1K
14:10 0.43 0.43 0.43 0.43 26.3K
14:15 0.43 0.43 0.43 0.43 82.1K
14:20 0.43 0.43 0.42 0.42 955.2K
14:25 0.43 0.43 0.42 0.42 396.0K
14:30 0.43 0.43 0.42 0.43 625.7K
14:35 0.43 0.43 0.42 0.43 470.6K
14:40 0.43 0.43 0.42 0.43 12.1K
14:45 0.43 0.43 0.43 0.43 573.0K
14:50 0.43 0.43 0.42 0.42 291.3K
14:55 0.43 0.43 0.43 0.43 6.6K
Date Open Price High Price Low Price Close Price Volume
2025-09-26 0.45 0.45 0.42 0.43 10.1M
2025-09-25 0.48 0.49 0.44 0.45 12.4M
2025-09-24 0.47 0.51 0.46 0.49 14.4M
2025-09-23 0.45 0.49 0.43 0.47 15.1M
2025-09-22 0.49 0.50 0.45 0.46 15.8M
2025-09-19 0.53 0.53 0.49 0.50 17.6M
2025-09-18 0.56 0.56 0.51 0.53 25.8M
2025-09-17 0.58 0.58 0.56 0.56 15.1M
2025-09-16 0.63 0.64 0.56 0.57 34.8M
2025-09-15 0.65 0.72 0.62 0.63 54.7M
2025-07-18 3.01 3.15 2.72 2.74 41.2M
2025-07-17 3.24 3.37 3.15 3.17 39.1M
2025-07-16 3.36 3.55 3.21 3.44 39.5M
2025-07-15 3.38 3.66 3.15 3.41 44.1M
2025-07-14 3.58 4.00 3.47 3.52 49.7M
2025-07-11 4.14 4.98 4.14 4.28 62.8M
2025-07-10 3.61 5.33 3.61 5.17 66.9M
2025-07-09 4.47 4.47 4.47 4.47 1.6M
2025-07-08 5.59 5.59 5.59 5.59 0.6M
2025-07-07 6.99 6.99 6.99 6.99 0.5M
2025-03-14 8.59 8.85 8.33 8.74 35.0M
2025-03-13 9.34 10.00 9.01 9.08 42.8M
2025-03-12 11.20 11.28 10.95 10.96 20.9M
2025-03-11 11.07 11.45 10.89 11.18 21.4M
2025-03-10 11.47 11.59 11.06 11.13 25.5M
2025-03-07 11.43 12.59 11.43 11.60 44.4M
2025-03-06 10.57 11.08 10.38 11.05 25.7M
2025-03-05 11.04 11.13 10.24 10.58 28.6M
2025-03-04 10.76 11.24 10.50 10.97 33.7M
2025-03-03 11.69 12.68 11.57 11.57 26.4M
2025-02-28 15.10 15.10 14.46 14.46 16.4M
2025-02-27 15.28 15.46 14.85 15.18 19.5M
2025-02-26 15.05 15.33 14.99 15.25 16.6M
2025-02-25 14.90 15.28 14.81 14.98 15.5M
2025-02-24 14.99 15.30 14.75 15.08 19.9M
2025-02-21 15.15 15.20 14.72 15.11 18.8M
2025-02-20 15.18 15.43 15.00 15.14 18.3M
2025-02-19 14.62 15.46 14.40 15.26 30.6M
2025-02-18 15.37 15.55 14.59 14.68 38.4M
2025-02-17 15.24 16.36 15.24 15.90 60.8M
2025-02-14 19.30 19.48 18.74 19.05 18.1M
2025-02-13 19.80 20.23 19.44 19.44 24.0M
2025-02-12 19.65 19.88 19.42 19.70 17.1M
2025-02-11 19.56 20.41 19.15 19.82 25.9M
2025-02-10 18.59 19.76 18.56 19.65 22.8M
2025-02-07 17.98 18.80 17.95 18.58 20.3M
2025-02-06 17.42 18.03 17.14 18.03 12.9M
2025-02-05 16.95 17.53 16.95 17.48 11.2M
2025-01-27 17.64 17.90 16.80 16.92 11.1M
2025-01-24 17.01 17.57 16.81 17.53 13.8M
2025-01-23 17.21 18.18 17.18 17.18 16.7M
2025-01-22 17.07 17.15 16.75 16.86 8.7M
2025-01-21 17.84 17.96 17.01 17.24 12.9M
2025-01-20 17.92 18.07 17.50 17.69 12.1M
2025-01-17 17.81 18.07 17.61 17.69 14.6M
2025-01-16 18.00 18.77 17.82 18.14 20.5M
2025-01-15 18.38 18.84 17.69 17.74 26.9M
2025-01-14 16.46 17.88 16.46 17.73 25.2M
2025-01-13 15.80 16.34 15.35 16.08 14.9M
2025-01-10 17.37 17.80 16.28 16.34 20.3M
2025-01-09 18.41 18.88 17.61 17.65 22.8M
2025-01-08 18.32 19.22 18.20 18.57 27.4M
2025-01-07 17.56 21.01 15.87 19.42 42.0M
2025-01-06 22.51 22.80 18.52 18.52 38.9M
2025-01-03 21.87 23.70 21.87 23.15 43.4M
2025-01-02 21.46 22.89 21.45 22.27 37.0M