Fulin Transport A

002357
🏛️ china →
10.20
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 7.37 7.62 7.33 7.55 7.8M
2023-12-28 7.35 7.51 7.23 7.39 7.0M
2023-12-27 7.28 7.40 7.27 7.38 3.4M
2023-12-26 7.41 7.41 7.29 7.32 5.2M
2023-12-25 7.43 7.48 7.28 7.37 6.2M
2023-12-22 7.60 7.63 7.37 7.40 6.6M
2023-12-21 7.55 7.59 7.41 7.57 5.9M
2023-12-20 7.60 7.68 7.49 7.50 5.3M
2023-12-19 7.61 7.64 7.51 7.56 5.1M
2023-12-18 7.71 7.83 7.59 7.61 5.7M
2023-12-15 7.67 7.75 7.65 7.69 4.6M
2023-12-14 7.67 7.77 7.64 7.68 5.8M
2023-12-13 7.70 7.83 7.65 7.67 6.5M
2023-12-12 7.69 7.75 7.60 7.72 8.6M
2023-12-11 7.67 7.70 7.51 7.62 11.3M
2023-12-08 7.90 7.93 7.61 7.64 12.5M
2023-12-07 8.00 8.02 7.85 7.91 8.7M
2023-12-06 7.98 8.09 7.92 8.01 6.7M
2023-12-05 8.10 8.11 7.97 8.02 8.9M
2023-12-04 8.02 8.16 7.99 8.13 8.1M
2023-12-01 7.97 8.05 7.93 8.01 6.9M
2023-11-30 7.97 8.05 7.88 7.98 10.8M
2023-11-29 8.07 8.29 7.96 7.99 13.4M
2023-11-28 7.91 8.14 7.87 8.07 13.6M
2023-11-27 7.87 8.05 7.82 7.97 17.0M
2023-11-24 7.85 8.01 7.73 7.91 19.1M
2023-11-23 7.50 8.08 7.49 7.86 23.4M
2023-11-22 7.45 7.57 7.41 7.49 7.3M
2023-11-21 7.36 7.58 7.35 7.43 7.2M
2023-11-20 7.34 7.43 7.33 7.35 4.5M
2023-11-17 7.25 7.33 7.22 7.29 3.9M
2023-11-16 7.28 7.33 7.25 7.25 4.0M
2023-11-15 7.34 7.37 7.25 7.28 4.7M
2023-11-14 7.33 7.39 7.29 7.31 5.5M
2023-11-13 7.23 7.38 7.23 7.34 7.7M
2023-11-10 7.18 7.30 7.15 7.23 6.6M
2023-11-09 7.15 7.25 7.14 7.20 6.6M
2023-11-08 7.18 7.27 7.11 7.17 7.1M
2023-11-07 7.05 7.21 7.02 7.18 7.5M
2023-11-06 7.09 7.11 7.02 7.06 8.0M
2023-11-03 7.08 7.13 7.03 7.04 6.0M
2023-11-02 7.13 7.17 7.00 7.06 8.7M
2023-11-01 7.12 7.20 7.11 7.16 6.3M
2023-10-31 7.15 7.18 7.08 7.13 6.2M
2023-10-30 7.21 7.26 7.10 7.11 10.7M
2023-10-27 7.05 7.35 7.00 7.21 15.9M
2023-10-26 6.90 7.10 6.81 7.04 14.7M
2023-10-25 6.79 6.94 6.77 6.91 7.7M
2023-10-24 6.58 6.80 6.57 6.76 9.4M
2023-10-23 6.58 6.67 6.50 6.55 7.0M
2023-10-20 6.55 6.69 6.55 6.59 5.6M
2023-10-19 6.65 6.70 6.51 6.57 5.3M
2023-10-18 6.70 6.74 6.62 6.64 5.4M
2023-10-17 6.68 6.77 6.68 6.70 5.3M
2023-10-16 6.70 6.76 6.61 6.68 8.3M
2023-10-13 6.73 6.80 6.61 6.62 5.0M
2023-10-12 6.65 6.79 6.63 6.78 6.5M
2023-10-11 6.89 6.94 6.60 6.66 11.8M
2023-10-10 7.02 7.07 6.86 6.89 5.3M
2023-10-09 7.03 7.03 6.93 7.01 5.7M
2023-09-28 6.95 7.07 6.94 7.05 5.0M
2023-09-27 6.95 6.96 6.85 6.92 3.3M
2023-09-26 6.93 6.97 6.86 6.92 2.9M
2023-09-25 6.94 7.03 6.87 6.94 4.3M
2023-09-22 6.82 6.95 6.81 6.94 4.2M
2023-09-21 6.91 7.03 6.84 6.86 3.9M
2023-09-20 7.04 7.04 6.96 6.99 3.7M
2023-09-19 7.11 7.15 7.03 7.07 4.8M
2023-09-18 6.92 7.11 6.89 7.09 5.1M
2023-09-15 6.85 7.02 6.83 6.95 4.4M
2023-09-14 6.92 6.95 6.81 6.86 3.9M
2023-09-13 6.99 7.03 6.88 6.93 4.4M
2023-09-12 7.08 7.10 6.96 6.99 4.7M
2023-09-11 7.07 7.09 7.00 7.06 4.5M
2023-09-08 7.06 7.12 6.98 7.06 5.0M
2023-09-07 7.15 7.21 7.02 7.11 5.0M
2023-09-06 7.24 7.24 7.14 7.19 4.7M
2023-09-05 7.20 7.27 7.16 7.21 4.9M
2023-09-04 7.05 7.25 7.00 7.24 8.5M
2023-09-01 6.99 7.09 6.91 7.04 5.9M
2023-08-31 7.00 7.03 6.90 6.95 6.2M
2023-08-30 7.03 7.08 6.95 6.98 5.2M
2023-08-29 6.83 7.05 6.83 7.05 7.0M
2023-08-28 7.14 7.16 6.85 6.86 10.8M
2023-08-25 6.81 7.05 6.76 6.82 8.4M
2023-08-24 6.87 6.98 6.81 6.83 7.9M
2023-08-23 6.94 6.99 6.84 6.87 5.6M
2023-08-22 7.12 7.15 6.80 6.96 8.8M
2023-08-21 7.17 7.27 7.08 7.11 8.7M
2023-08-18 7.19 7.27 7.10 7.11 7.0M
2023-08-17 7.05 7.21 7.00 7.20 7.0M
2023-08-16 7.09 7.12 7.00 7.01 4.3M
2023-08-15 7.08 7.20 7.07 7.12 5.6M
2023-08-14 6.97 7.11 6.89 7.09 7.1M
2023-08-11 7.16 7.18 6.95 6.97 4.5M
2023-08-10 7.07 7.17 7.03 7.16 3.2M
2023-08-09 7.11 7.22 7.06 7.10 3.8M
2023-08-08 7.14 7.23 7.10 7.17 4.4M
2023-08-07 7.15 7.29 7.12 7.17 6.1M
2023-08-04 7.30 7.34 7.14 7.17 6.1M
2023-08-03 7.37 7.41 7.25 7.29 6.3M
2023-08-02 7.40 7.44 7.33 7.41 7.3M
2023-08-01 7.39 7.55 7.32 7.44 10.6M
2023-07-31 7.43 7.44 7.25 7.40 10.5M
2023-07-28 7.08 7.48 7.07 7.39 13.0M
2023-07-27 7.15 7.19 7.07 7.11 5.0M
2023-07-26 7.19 7.23 7.13 7.15 5.7M
2023-07-25 7.22 7.29 7.14 7.19 9.2M
2023-07-24 7.25 7.34 7.18 7.20 7.3M
2023-07-21 7.34 7.42 7.22 7.26 10.8M
2023-07-20 7.33 7.45 7.27 7.37 9.6M
2023-07-19 7.22 7.38 7.22 7.34 7.5M
2023-07-18 7.19 7.25 7.09 7.23 7.0M
2023-07-17 7.11 7.27 7.07 7.22 11.9M
2023-07-14 7.10 7.18 6.94 7.07 9.7M
2023-07-13 6.90 7.03 6.90 6.99 7.7M
2023-07-12 6.97 7.06 6.86 6.88 9.3M
2023-07-11 6.87 7.15 6.83 6.98 12.7M
2023-07-10 6.85 6.90 6.82 6.87 6.0M
2023-07-07 6.74 6.85 6.70 6.81 5.7M
2023-07-06 6.73 6.76 6.70 6.74 3.8M
2023-07-05 6.86 6.86 6.68 6.72 5.7M
2023-07-04 6.77 6.85 6.76 6.81 5.8M
2023-07-03 6.72 6.83 6.69 6.80 6.6M
2023-06-30 6.69 6.73 6.62 6.72 5.4M
2023-06-29 6.61 6.66 6.58 6.65 6.3M
2023-06-28 6.49 6.61 6.42 6.58 6.6M
2023-06-27 6.26 6.51 6.24 6.49 8.2M
2023-06-26 6.33 6.36 6.21 6.24 7.1M
2023-06-21 6.46 6.50 6.32 6.33 6.3M
2023-06-20 6.62 6.62 6.44 6.47 8.3M
2023-06-19 6.70 6.71 6.58 6.60 6.4M
2023-06-16 6.63 6.71 6.55 6.65 8.6M
2023-06-15 6.75 6.77 6.58 6.60 10.9M
2023-06-14 6.73 6.80 6.67 6.78 8.7M
2023-06-13 6.73 6.85 6.70 6.75 6.2M
2023-06-12 6.72 6.77 6.63 6.74 7.0M
2023-06-09 6.76 6.81 6.66 6.74 10.3M
2023-06-08 6.79 6.86 6.68 6.74 10.7M
2023-06-07 6.69 6.83 6.65 6.82 14.0M
2023-06-06 6.74 6.79 6.66 6.67 11.7M
2023-06-05 6.58 6.72 6.54 6.72 9.4M
2023-06-02 6.43 6.75 6.42 6.58 9.2M
2023-06-01 6.41 6.50 6.36 6.44 5.2M
2023-05-31 6.40 6.45 6.37 6.39 3.6M
2023-05-30 6.41 6.43 6.33 6.40 4.2M
2023-05-29 6.51 6.51 6.37 6.41 4.9M
2023-05-26 6.49 6.50 6.35 6.49 5.5M
2023-05-25 6.45 6.52 6.40 6.50 5.1M
2023-05-24 6.53 6.56 6.45 6.48 6.7M
2023-05-23 6.61 6.63 6.53 6.54 6.4M
2023-05-22 6.60 6.71 6.58 6.61 5.7M
2023-05-19 6.64 6.64 6.51 6.56 7.4M
2023-05-18 6.60 6.72 6.57 6.64 10.0M
2023-05-17 6.45 6.62 6.41 6.61 11.9M
2023-05-16 6.50 6.55 6.43 6.45 5.7M
2023-05-15 6.49 6.55 6.39 6.54 7.7M
2023-05-12 6.46 6.60 6.42 6.49 9.9M
2023-05-11 6.36 6.51 6.32 6.47 8.7M
2023-05-10 6.33 6.39 6.30 6.35 5.1M
2023-05-09 6.40 6.46 6.31 6.32 8.2M
2023-05-08 6.39 6.48 6.38 6.41 8.2M
2023-05-05 6.44 6.48 6.32 6.40 9.5M
2023-05-04 6.31 6.45 6.26 6.43 13.6M
2023-04-28 6.07 6.31 6.04 6.28 12.3M
2023-04-27 6.06 6.14 5.96 6.09 10.9M
2023-04-26 5.80 6.08 5.78 6.05 16.2M
2023-04-25 5.88 5.91 5.59 5.73 7.1M
2023-04-24 5.86 5.93 5.68 5.89 6.7M
2023-04-21 6.00 6.06 5.86 5.86 6.2M
2023-04-20 5.98 6.02 5.87 6.01 6.3M
2023-04-19 6.00 6.08 5.96 6.00 5.4M
2023-04-18 6.04 6.05 5.99 6.03 5.0M
2023-04-17 5.95 6.08 5.94 6.04 6.3M
2023-04-14 6.00 6.02 5.90 5.98 7.3M
2023-04-13 5.87 5.98 5.85 5.96 6.8M
2023-04-12 5.82 5.93 5.81 5.87 3.9M
2023-04-11 5.85 5.88 5.80 5.85 4.3M
2023-04-10 5.93 5.94 5.82 5.84 5.0M
2023-04-07 5.88 5.95 5.86 5.94 3.6M
2023-04-06 5.95 5.95 5.82 5.87 5.5M
2023-04-04 6.10 6.10 5.93 5.96 5.6M
2023-04-03 6.04 6.09 6.03 6.08 5.0M
2023-03-31 5.95 6.08 5.93 6.05 6.1M
2023-03-30 5.97 5.99 5.88 5.94 5.4M
2023-03-29 6.03 6.05 5.95 5.96 4.9M
2023-03-28 6.09 6.09 6.01 6.02 5.2M
2023-03-27 6.16 6.16 6.02 6.07 7.6M
2023-03-24 6.24 6.24 6.12 6.17 5.6M
2023-03-23 6.29 6.29 6.18 6.22 5.4M
2023-03-22 6.27 6.32 6.24 6.29 4.7M
2023-03-21 6.14 6.31 6.12 6.29 7.4M
2023-03-20 6.22 6.25 6.11 6.13 6.5M
2023-03-17 6.22 6.29 6.19 6.22 5.3M
2023-03-16 6.34 6.35 6.15 6.17 6.6M
2023-03-15 6.26 6.40 6.23 6.36 6.3M
2023-03-14 6.47 6.47 6.17 6.22 10.2M
2023-03-13 6.58 6.59 6.38 6.43 7.3M
2023-03-10 6.65 6.67 6.52 6.54 7.7M
2023-03-09 6.73 6.84 6.64 6.67 9.4M
2023-03-08 6.55 6.71 6.50 6.71 10.0M
2023-03-07 6.66 6.70 6.51 6.55 7.3M
2023-03-06 6.72 6.76 6.64 6.67 6.6M
2023-03-03 6.69 6.73 6.66 6.72 7.9M
2023-03-02 6.65 6.77 6.64 6.69 12.0M
2023-03-01 6.60 6.66 6.56 6.65 7.8M
2023-02-28 6.51 6.58 6.47 6.57 6.8M
2023-02-27 6.60 6.60 6.47 6.48 8.6M
2023-02-24 6.64 6.69 6.54 6.61 9.1M
2023-02-23 6.69 6.75 6.61 6.65 9.3M
2023-02-22 6.71 6.71 6.63 6.67 6.4M
2023-02-21 6.64 6.74 6.64 6.71 9.9M
2023-02-20 6.63 6.68 6.57 6.66 9.8M
2023-02-17 6.57 6.73 6.57 6.64 12.9M
2023-02-16 6.78 6.88 6.56 6.58 21.2M
2023-02-15 6.76 6.90 6.76 6.79 15.9M
2023-02-14 6.82 6.84 6.74 6.77 11.7M
2023-02-13 6.68 6.81 6.64 6.81 21.5M
2023-02-10 6.68 6.77 6.65 6.69 17.1M
2023-02-09 6.66 6.70 6.58 6.66 17.9M
2023-02-08 6.68 6.78 6.61 6.70 19.2M
2023-02-07 6.74 6.74 6.61 6.68 16.8M
2023-02-06 6.61 6.82 6.58 6.74 23.8M
2023-02-03 6.70 6.76 6.55 6.61 19.4M
2023-02-02 6.72 6.75 6.65 6.70 18.1M
2023-02-01 6.66 6.77 6.58 6.76 27.1M
2023-01-31 6.57 6.68 6.34 6.66 30.0M
2023-01-30 6.68 6.72 6.56 6.61 27.7M
2023-01-20 6.72 6.75 6.59 6.61 19.5M
2023-01-19 6.78 7.03 6.66 6.67 31.1M
2023-01-18 6.70 6.72 6.55 6.56 21.0M
2023-01-17 6.56 6.93 6.52 6.83 36.6M
2023-01-16 6.76 6.78 6.51 6.57 27.0M
2023-01-13 6.94 6.94 6.62 6.67 32.2M
2023-01-12 7.29 7.43 6.82 6.95 46.0M
2023-01-11 8.12 8.15 7.21 7.28 56.4M
2023-01-10 8.01 8.37 7.91 7.97 44.9M
2023-01-09 7.75 8.30 7.60 8.14 50.9M
2023-01-06 8.20 8.34 7.77 7.78 63.7M
2023-01-05 8.11 9.01 8.01 8.43 88.8M
2023-01-04 7.87 8.34 7.78 8.19 65.9M
2023-01-03 8.18 8.45 7.76 7.85 82.2M