Fulongma

603686
🏛️ china →
21.95
Last Update: 2025-09-26
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
2021-12-31 14.37 14.44 14.21 14.36 9.4M
2021-12-30 14.40 14.52 14.10 14.47 17.4M
2021-12-29 13.57 15.05 13.55 14.24 25.6M
2021-12-28 13.82 13.96 13.49 13.68 7.4M
2021-12-27 13.47 13.83 13.44 13.67 8.1M
2021-12-24 13.57 14.23 13.55 13.64 14.7M
2021-12-23 13.41 13.47 13.33 13.38 3.0M
2021-12-22 13.31 13.59 13.12 13.51 6.4M
2021-12-21 13.15 13.28 13.12 13.23 2.4M
2021-12-20 13.40 13.40 13.10 13.11 4.0M
2021-12-17 13.57 13.59 13.36 13.41 4.3M
2021-12-16 13.43 13.64 13.29 13.60 6.5M
2021-12-15 13.25 13.44 13.25 13.35 3.5M
2021-12-14 13.36 13.40 13.23 13.30 3.0M
2021-12-13 13.22 13.39 13.14 13.36 4.2M
2021-12-10 13.25 13.29 13.11 13.13 2.8M
2021-12-09 13.23 13.33 13.19 13.27 2.7M
2021-12-08 13.16 13.30 13.10 13.30 4.1M
2021-12-07 13.20 13.26 13.01 13.16 3.7M
2021-12-06 13.34 13.54 13.13 13.16 4.9M
2021-12-03 13.11 13.40 13.03 13.40 5.3M
2021-12-02 13.39 13.39 13.15 13.19 3.9M
2021-12-01 13.17 13.30 13.00 13.24 4.3M
2021-11-30 13.11 13.29 13.01 13.16 5.3M
2021-11-29 12.96 13.08 12.86 12.98 3.7M
2021-11-26 12.95 13.23 12.87 13.14 6.8M
2021-11-25 12.79 13.05 12.71 12.99 5.9M
2021-11-24 12.71 12.79 12.59 12.75 2.9M
2021-11-23 12.74 12.79 12.60 12.72 2.5M
2021-11-22 12.74 12.85 12.68 12.75 2.6M
2021-11-19 12.64 12.69 12.51 12.68 2.8M
2021-11-18 12.75 12.81 12.63 12.64 2.6M
2021-11-17 12.75 12.80 12.70 12.79 2.3M
2021-11-16 12.90 12.92 12.73 12.76 2.6M
2021-11-15 12.78 12.97 12.75 12.92 3.1M
2021-11-12 12.84 12.86 12.76 12.82 2.3M
2021-11-11 12.70 12.84 12.68 12.84 3.9M
2021-11-10 12.64 12.68 12.52 12.68 2.1M
2021-11-09 12.67 12.67 12.52 12.64 2.7M
2021-11-08 12.47 12.76 12.46 12.63 3.4M
2021-11-05 12.41 12.49 12.35 12.40 2.6M
2021-11-04 12.38 12.49 12.37 12.43 1.9M
2021-11-03 12.45 12.49 12.29 12.39 2.6M
2021-11-02 12.64 12.69 12.34 12.46 3.9M
2021-11-01 12.52 12.78 12.35 12.61 2.8M
2021-10-29 12.40 12.60 12.29 12.52 2.7M
2021-10-28 13.10 13.14 12.45 12.47 5.8M
2021-10-27 13.58 13.63 13.11 13.12 5.3M
2021-10-26 13.52 13.62 13.50 13.58 2.1M
2021-10-25 13.53 13.57 13.41 13.54 2.7M
2021-10-22 13.45 13.55 13.38 13.53 2.8M
2021-10-21 13.56 13.58 13.42 13.43 3.1M
2021-10-20 13.65 13.66 13.47 13.50 3.5M
2021-10-19 13.63 13.74 13.60 13.70 3.0M
2021-10-18 13.74 13.75 13.58 13.64 4.2M
2021-10-15 13.97 13.99 13.67 13.74 5.9M
2021-10-14 14.15 14.20 13.97 14.02 4.1M
2021-10-13 14.01 14.20 13.91 14.20 3.9M
2021-10-12 14.15 14.18 13.88 14.12 5.4M
2021-10-11 14.38 14.43 14.04 14.22 7.2M
2021-10-08 13.95 14.53 13.95 14.34 9.8M
2021-09-30 13.83 14.00 13.70 13.83 5.2M
2021-09-29 14.08 14.21 13.81 13.82 7.5M
2021-09-28 14.21 14.40 14.12 14.25 6.4M
2021-09-27 14.48 14.58 14.09 14.21 10.1M
2021-09-24 14.48 14.73 14.23 14.49 17.3M
2021-09-23 13.72 14.65 13.72 14.40 22.5M
2021-09-22 13.43 13.66 13.37 13.62 5.6M
2021-09-17 13.36 13.47 13.30 13.42 4.8M
2021-09-16 13.49 13.68 13.34 13.36 5.1M
2021-09-15 13.54 13.57 13.42 13.50 4.8M
2021-09-14 13.86 13.92 13.58 13.58 7.0M
2021-09-13 13.86 13.98 13.85 13.88 4.2M
2021-09-10 14.00 14.17 13.85 13.87 7.9M
2021-09-09 14.00 14.07 13.86 14.05 5.8M
2021-09-08 13.86 14.14 13.82 14.03 8.6M
2021-09-07 13.73 13.88 13.73 13.86 6.3M
2021-09-06 13.68 13.84 13.50 13.78 9.3M
2021-09-03 13.63 13.76 13.58 13.72 5.6M
2021-09-02 13.74 13.74 13.55 13.69 7.1M
2021-09-01 13.45 13.68 13.22 13.66 8.0M
2021-08-31 13.60 13.82 13.38 13.45 9.8M
2021-08-30 13.41 13.63 13.36 13.38 5.2M
2021-08-27 13.59 13.59 13.39 13.55 4.6M
2021-08-26 13.99 13.99 13.55 13.60 6.5M
2021-08-25 13.90 14.00 13.85 13.94 3.9M
2021-08-24 14.02 14.04 13.85 13.94 5.6M
2021-08-23 13.51 14.00 13.48 13.97 7.6M
2021-08-20 13.78 13.78 13.37 13.51 6.5M
2021-08-19 13.93 13.99 13.80 13.81 4.7M
2021-08-18 13.81 13.99 13.75 13.93 5.5M
2021-08-17 14.48 14.55 13.81 13.90 11.5M
2021-08-16 13.80 14.77 13.73 14.30 16.8M
2021-08-13 14.50 14.60 13.60 13.80 23.5M
2021-08-12 14.60 14.89 14.52 14.87 6.4M
2021-08-11 14.49 14.65 14.35 14.61 4.9M
2021-08-10 14.41 14.55 14.33 14.49 5.5M
2021-08-09 14.13 14.55 13.95 14.36 8.9M
2021-08-06 13.96 14.19 13.77 14.11 4.7M
2021-08-05 14.14 14.45 14.00 14.09 4.5M
2021-08-04 14.20 14.43 14.16 14.20 3.8M
2021-08-03 14.12 14.38 14.12 14.22 5.2M
2021-08-02 14.02 14.33 13.76 14.18 6.5M
2021-07-30 13.45 14.13 13.10 13.96 8.5M
2021-07-29 13.66 13.79 13.49 13.63 6.1M
2021-07-28 13.90 14.01 13.43 13.56 6.7M
2021-07-27 14.28 14.45 13.92 13.95 8.3M
2021-07-26 14.91 14.98 14.15 14.30 10.6M
2021-07-23 15.66 15.66 14.97 15.01 10.7M
2021-07-22 15.68 15.72 15.47 15.67 4.4M
2021-07-21 15.73 15.91 15.59 15.69 4.8M
2021-07-20 15.71 15.95 15.70 15.79 3.1M
2021-07-19 15.60 15.92 15.43 15.86 4.3M
2021-07-16 15.75 15.80 15.62 15.68 4.1M
2021-07-15 15.89 15.91 15.49 15.80 5.9M
2021-07-14 15.69 16.18 15.69 15.89 9.4M
2021-07-13 15.61 15.70 15.41 15.65 4.6M
2021-07-12 15.85 15.85 15.55 15.63 5.9M
2021-07-09 15.61 15.85 15.40 15.80 6.6M
2021-07-08 15.33 15.69 15.28 15.65 8.1M
2021-07-07 15.28 15.39 15.20 15.26 3.3M
2021-07-06 14.94 15.35 14.94 15.24 4.8M
2021-07-05 14.93 15.07 14.91 14.93 2.4M
2021-07-02 15.11 15.14 14.91 14.92 4.5M
2021-07-01 15.22 15.30 15.10 15.20 3.9M
2021-06-30 15.27 15.30 15.14 15.21 2.9M
2021-06-29 15.23 15.31 15.05 15.27 4.1M
2021-06-28 15.19 15.28 15.10 15.16 3.1M
2021-06-25 15.25 15.37 15.07 15.19 4.3M
2021-06-24 15.31 15.34 15.11 15.19 3.0M
2021-06-23 15.60 15.73 15.56 15.65 3.7M
2021-06-22 15.77 15.85 15.59 15.64 3.8M
2021-06-21 15.50 15.78 15.47 15.71 3.1M
2021-06-18 15.40 15.51 15.32 15.51 2.8M
2021-06-17 15.31 15.52 15.28 15.37 3.1M
2021-06-16 15.57 15.59 15.22 15.31 5.8M
2021-06-15 15.97 16.00 15.60 15.61 5.8M
2021-06-11 16.06 16.23 16.00 16.03 4.3M
2021-06-10 16.01 16.10 15.96 16.04 3.7M
2021-06-09 15.95 16.13 15.90 16.01 3.7M
2021-06-08 16.04 16.04 15.91 15.93 3.3M
2021-06-07 16.05 16.07 15.96 16.04 4.0M
2021-06-04 16.02 16.12 15.95 16.08 3.5M
2021-06-03 16.11 16.19 16.01 16.06 4.6M
2021-06-02 16.55 16.58 16.10 16.11 6.6M
2021-06-01 16.22 16.41 16.21 16.41 5.5M
2021-05-31 16.41 16.44 16.19 16.28 5.9M
2021-05-28 16.51 16.58 16.35 16.41 5.7M
2021-05-27 16.17 16.75 16.13 16.51 11.8M
2021-05-26 16.05 16.24 16.00 16.10 6.4M
2021-05-25 16.18 16.22 15.81 16.02 8.6M
2021-05-24 16.22 16.28 16.08 16.18 3.6M
2021-05-21 16.45 16.45 16.18 16.20 3.7M
2021-05-20 16.54 16.56 16.26 16.38 5.1M
2021-05-19 16.34 16.74 16.31 16.55 5.8M
2021-05-18 16.40 16.45 16.25 16.33 4.9M
2021-05-17 16.45 16.68 16.31 16.45 7.7M
2021-05-14 16.75 16.97 16.43 16.57 12.8M
2021-05-13 15.88 16.14 15.79 15.99 4.1M
2021-05-12 15.95 16.00 15.73 16.00 3.9M
2021-05-11 15.84 16.09 15.66 15.99 3.5M
2021-05-10 16.21 16.21 15.82 15.90 5.8M
2021-05-07 16.04 16.45 16.02 16.21 5.0M
2021-05-06 16.30 16.32 15.99 16.00 6.0M
2021-04-30 16.68 16.75 16.21 16.28 6.7M
2021-04-29 15.89 16.59 15.80 16.54 8.8M
2021-04-28 15.95 16.05 15.86 15.98 3.8M
2021-04-27 16.01 16.17 15.56 15.95 7.5M
2021-04-26 16.42 16.52 16.11 16.11 6.4M
2021-04-23 16.20 16.44 15.91 16.41 5.9M
2021-04-22 16.21 16.38 16.16 16.20 5.3M
2021-04-21 16.60 16.60 16.06 16.21 10.0M
2021-04-20 16.99 17.06 16.57 16.59 9.1M
2021-04-19 16.60 17.10 16.55 16.95 6.4M
2021-04-16 16.58 16.75 16.54 16.65 4.5M
2021-04-15 16.99 17.01 16.51 16.52 8.0M
2021-04-14 16.80 17.06 16.73 16.93 4.3M
2021-04-13 17.04 17.04 16.66 16.85 7.0M
2021-04-12 17.10 17.16 16.90 17.00 6.8M
2021-04-09 16.90 17.39 16.89 17.16 8.6M
2021-04-08 17.95 17.96 16.90 16.94 20.5M
2021-04-07 18.24 18.25 17.80 17.94 8.5M
2021-04-06 18.04 18.42 17.90 18.24 7.4M
2021-04-02 18.37 18.38 18.00 18.04 7.8M
2021-04-01 18.41 18.48 18.08 18.21 7.7M
2021-03-31 18.40 18.57 17.98 18.50 7.6M
2021-03-30 18.97 19.10 18.30 18.39 8.9M
2021-03-29 19.36 19.39 18.73 18.91 9.4M
2021-03-26 18.39 19.65 18.20 19.21 15.2M
2021-03-25 19.02 19.18 17.78 18.10 14.0M
2021-03-24 19.18 19.83 18.93 19.19 12.7M
2021-03-23 19.80 19.95 19.02 19.50 14.2M
2021-03-22 18.88 19.70 18.62 19.58 14.5M
2021-03-19 18.99 19.40 18.63 18.94 12.2M
2021-03-18 19.24 19.56 19.04 19.19 11.3M
2021-03-17 19.07 19.70 18.90 19.35 17.1M
2021-03-16 18.37 19.40 18.34 19.37 18.3M
2021-03-15 18.60 18.72 18.11 18.29 13.0M
2021-03-12 17.74 18.84 17.45 18.81 17.7M
2021-03-11 17.68 17.95 17.41 17.74 9.7M
2021-03-10 17.57 17.91 17.30 17.52 12.1M
2021-03-09 18.53 18.73 17.20 17.39 22.6M
2021-03-08 19.45 19.87 18.51 18.65 16.9M
2021-03-05 19.10 19.58 18.81 19.40 13.9M
2021-03-04 19.70 19.93 19.10 19.29 17.0M
2021-03-03 20.12 20.12 19.30 19.99 21.0M
2021-03-02 19.67 20.30 19.20 20.13 27.5M
2021-03-01 18.40 19.66 18.25 19.48 28.2M
2021-02-26 17.16 18.43 17.08 18.10 16.7M
2021-02-25 18.45 18.51 17.54 17.63 14.9M
2021-02-24 18.13 18.60 18.00 18.34 20.3M
2021-02-23 17.75 18.11 17.26 18.01 17.6M
2021-02-22 17.83 18.50 17.75 17.75 23.7M
2021-02-19 16.90 17.85 16.70 17.75 19.5M
2021-02-18 16.60 16.90 16.32 16.90 12.6M
2021-02-10 16.17 16.43 15.91 16.32 9.4M
2021-02-09 15.93 16.30 15.57 16.17 10.5M
2021-02-08 15.92 16.08 15.62 15.84 8.3M
2021-02-05 15.74 16.09 15.61 15.91 7.3M
2021-02-04 16.03 16.03 15.30 15.61 10.9M
2021-02-03 16.33 16.35 15.72 15.90 11.7M
2021-02-02 16.60 16.69 16.14 16.32 14.7M
2021-02-01 15.77 16.44 15.53 16.44 17.9M
2021-01-29 15.23 15.45 14.95 15.43 9.2M
2021-01-28 15.54 15.54 15.08 15.13 9.4M
2021-01-27 15.60 15.92 15.40 15.65 7.9M
2021-01-26 15.60 15.86 15.36 15.65 8.9M
2021-01-25 16.45 16.46 15.68 15.69 12.6M
2021-01-22 17.13 17.13 16.30 16.45 15.5M
2021-01-21 16.86 17.16 16.54 17.13 12.2M
2021-01-20 17.06 17.12 16.64 16.83 11.8M
2021-01-19 16.96 17.87 16.82 17.20 17.3M
2021-01-18 16.70 17.14 16.48 16.95 11.9M
2021-01-15 17.16 17.30 16.61 16.73 12.9M
2021-01-14 17.42 17.71 16.92 17.26 17.1M
2021-01-13 16.96 17.50 16.79 17.35 20.3M
2021-01-12 17.00 17.08 16.66 16.86 18.2M
2021-01-11 16.66 17.40 16.43 16.98 28.1M
2021-01-08 15.09 16.57 14.91 16.38 23.3M
2021-01-07 15.90 15.95 14.97 15.10 13.4M
2021-01-06 16.19 16.19 15.45 15.78 13.8M
2021-01-05 16.29 16.53 16.09 16.16 11.1M
2021-01-04 16.15 16.46 15.92 16.31 11.2M