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
2023-12-29 10.16 10.26 10.13 10.23 7.3M
2023-12-28 10.07 10.22 9.97 10.18 8.2M
2023-12-27 10.07 10.07 9.86 10.05 11.3M
2023-12-26 10.06 10.45 9.98 10.15 12.2M
2023-12-25 10.10 10.12 9.89 10.08 5.2M
2023-12-22 10.20 10.31 10.07 10.11 5.2M
2023-12-21 10.16 10.24 9.95 10.19 6.5M
2023-12-20 10.25 10.36 10.18 10.20 4.8M
2023-12-19 10.29 10.32 10.13 10.23 6.1M
2023-12-18 10.30 10.48 10.25 10.29 6.4M
2023-12-15 10.40 10.43 10.28 10.29 4.5M
2023-12-14 10.45 10.49 10.34 10.39 5.0M
2023-12-13 10.34 10.51 10.32 10.38 5.0M
2023-12-12 10.25 10.39 10.19 10.37 5.0M
2023-12-11 10.10 10.29 10.02 10.26 6.3M
2023-12-08 10.33 10.43 10.13 10.14 7.0M
2023-12-07 10.31 10.36 10.21 10.24 5.9M
2023-12-06 10.39 10.48 10.32 10.34 6.5M
2023-12-05 10.59 10.60 10.38 10.40 6.8M
2023-12-04 10.59 10.70 10.52 10.65 7.1M
2023-12-01 10.50 10.66 10.43 10.56 7.6M
2023-11-30 10.47 10.57 10.36 10.47 5.8M
2023-11-29 10.50 10.62 10.47 10.49 5.7M
2023-11-28 10.43 10.59 10.40 10.55 6.9M
2023-11-27 10.40 10.52 10.34 10.43 6.5M
2023-11-24 10.52 10.65 10.41 10.45 6.6M
2023-11-23 10.40 10.55 10.36 10.54 7.6M
2023-11-22 10.58 10.65 10.42 10.43 12.6M
2023-11-21 10.78 10.86 10.67 10.70 12.3M
2023-11-20 10.79 10.87 10.73 10.81 11.1M
2023-11-17 10.76 10.87 10.66 10.77 12.2M
2023-11-16 10.97 11.00 10.80 10.83 13.5M
2023-11-15 11.08 11.18 10.88 10.92 21.2M
2023-11-14 10.72 11.06 10.57 10.99 25.3M
2023-11-13 10.71 10.93 10.60 10.73 22.7M
2023-11-10 10.37 11.34 10.26 10.68 34.1M
2023-11-09 11.13 11.22 10.44 10.53 44.0M
2023-11-08 11.55 11.90 11.33 11.44 55.5M
2023-11-07 11.34 11.84 10.96 11.17 61.6M
2023-11-06 10.11 10.98 10.09 10.98 35.1M
2023-11-03 10.18 10.43 9.96 9.98 16.8M
2023-11-02 9.78 9.86 9.72 9.79 6.4M
2023-11-01 9.90 9.92 9.78 9.81 5.5M
2023-10-31 9.85 9.98 9.77 9.88 6.4M
2023-10-30 9.83 9.97 9.70 9.85 8.4M
2023-10-27 9.62 9.96 9.62 9.86 9.7M
2023-10-26 9.55 9.72 9.53 9.68 6.6M
2023-10-25 9.40 9.77 9.40 9.61 8.0M
2023-10-24 9.01 9.36 9.01 9.33 6.2M
2023-10-23 9.27 9.28 8.91 8.97 6.5M
2023-10-20 9.12 9.41 9.11 9.28 4.4M
2023-10-19 9.12 9.28 9.06 9.16 2.7M
2023-10-18 9.35 9.35 9.15 9.15 3.3M
2023-10-17 9.35 9.37 9.29 9.36 2.1M
2023-10-16 9.39 9.42 9.29 9.35 3.5M
2023-10-13 9.47 9.47 9.40 9.42 2.7M
2023-10-12 9.45 9.52 9.41 9.50 2.8M
2023-10-11 9.42 9.53 9.38 9.42 2.9M
2023-10-10 9.55 9.60 9.42 9.43 3.4M
2023-10-09 9.69 9.71 9.55 9.55 3.5M
2023-09-28 9.59 9.73 9.56 9.70 2.9M
2023-09-27 9.60 9.62 9.48 9.59 2.7M
2023-09-26 9.60 9.63 9.51 9.58 2.4M
2023-09-25 9.63 9.71 9.54 9.56 3.2M
2023-09-22 9.55 9.66 9.46 9.65 4.0M
2023-09-21 9.62 9.63 9.49 9.49 2.3M
2023-09-20 9.69 9.69 9.60 9.60 2.2M
2023-09-19 9.73 9.74 9.65 9.69 2.2M
2023-09-18 9.64 9.74 9.54 9.72 3.0M
2023-09-15 9.67 9.72 9.60 9.66 2.8M
2023-09-14 9.86 9.86 9.60 9.68 3.1M
2023-09-13 9.98 9.98 9.70 9.76 3.8M
2023-09-12 9.69 9.88 9.62 9.82 4.9M
2023-09-11 9.47 9.69 9.46 9.67 4.1M
2023-09-08 9.54 9.58 9.45 9.48 2.9M
2023-09-07 9.70 9.70 9.54 9.54 4.1M
2023-09-06 9.60 9.72 9.56 9.70 3.6M
2023-09-05 9.58 9.67 9.58 9.66 3.1M
2023-09-04 9.54 9.65 9.51 9.62 4.3M
2023-09-01 9.54 9.62 9.43 9.54 4.8M
2023-08-31 9.63 9.66 9.45 9.50 4.2M
2023-08-30 9.76 9.82 9.60 9.62 5.1M
2023-08-29 9.52 9.80 9.46 9.78 6.6M
2023-08-28 9.83 9.89 9.47 9.52 10.8M
2023-08-25 9.31 9.67 9.30 9.37 10.9M
2023-08-24 10.00 10.04 9.23 9.33 17.1M
2023-08-23 10.11 10.23 10.06 10.12 3.5M
2023-08-22 10.23 10.30 9.95 10.12 4.9M
2023-08-21 10.20 10.33 10.17 10.23 4.5M
2023-08-18 10.10 10.33 10.10 10.20 5.0M
2023-08-17 9.95 10.14 9.85 10.14 4.0M
2023-08-16 9.97 10.11 9.92 10.02 3.6M
2023-08-15 9.99 10.07 9.89 9.97 2.3M
2023-08-14 9.90 9.98 9.84 9.98 2.7M
2023-08-11 10.18 10.20 9.93 9.96 3.5M
2023-08-10 10.08 10.20 10.07 10.16 1.9M
2023-08-09 10.25 10.25 10.05 10.07 2.9M
2023-08-08 10.25 10.28 10.17 10.26 2.6M
2023-08-07 10.45 10.45 10.20 10.20 5.0M
2023-08-04 10.48 10.53 10.41 10.44 3.8M
2023-08-03 10.53 10.53 10.39 10.42 3.4M
2023-08-02 10.58 10.61 10.47 10.53 3.6M
2023-08-01 10.70 10.70 10.55 10.65 3.6M
2023-07-31 10.53 10.70 10.53 10.67 5.0M
2023-07-28 10.54 10.62 10.38 10.56 4.6M
2023-07-27 10.69 10.74 10.50 10.54 4.0M
2023-07-26 10.63 10.73 10.58 10.66 4.6M
2023-07-25 10.46 10.65 10.45 10.64 4.8M
2023-07-24 10.45 10.50 10.34 10.38 3.0M
2023-07-21 10.48 10.56 10.36 10.37 4.1M
2023-07-20 10.66 10.67 10.43 10.44 5.2M
2023-07-19 10.81 10.81 10.58 10.65 4.9M
2023-07-18 10.69 10.82 10.55 10.80 6.2M
2023-07-17 10.59 10.72 10.44 10.70 7.2M
2023-07-14 10.54 10.64 10.49 10.54 6.0M
2023-07-13 10.74 10.79 10.55 10.59 11.0M
2023-07-12 11.00 11.11 10.70 10.72 18.0M
2023-07-11 10.90 11.58 10.90 11.05 18.3M
2023-07-10 10.85 11.06 10.79 10.95 10.3M
2023-07-07 10.80 11.09 10.75 10.83 13.5M
2023-07-06 10.82 10.97 10.63 10.86 18.8M
2023-07-05 10.43 11.47 10.41 10.96 33.4M
2023-07-04 10.38 10.50 10.34 10.44 5.2M
2023-07-03 10.44 10.52 10.30 10.40 7.3M
2023-06-30 10.39 10.56 10.31 10.43 9.5M
2023-06-29 10.15 10.40 10.10 10.37 9.3M
2023-06-28 10.13 10.19 9.99 10.16 6.0M
2023-06-27 9.92 10.15 9.89 10.12 5.2M
2023-06-26 9.95 10.08 9.85 9.90 4.4M
2023-06-21 9.99 10.16 9.95 9.96 4.6M
2023-06-20 10.00 10.06 9.88 10.02 3.4M
2023-06-19 10.01 10.05 9.93 9.96 3.2M
2023-06-16 10.07 10.11 9.97 10.01 3.9M
2023-06-15 9.86 10.03 9.78 9.98 4.5M
2023-06-14 9.82 9.87 9.72 9.81 3.3M
2023-06-13 9.79 9.83 9.72 9.82 3.2M
2023-06-12 9.63 9.80 9.51 9.76 4.1M
2023-06-09 9.70 9.76 9.61 9.63 3.3M
2023-06-08 9.82 9.85 9.66 9.70 3.9M
2023-06-07 9.78 9.98 9.75 9.82 4.1M
2023-06-06 10.10 10.18 9.78 9.82 6.2M
2023-06-05 10.18 10.55 10.18 10.34 9.2M
2023-06-02 9.95 10.19 9.95 10.18 4.7M
2023-06-01 9.84 10.05 9.74 9.96 5.0M
2023-05-31 10.18 10.19 9.85 9.88 7.5M
2023-05-30 10.04 10.20 10.04 10.19 4.5M
2023-05-29 10.10 10.47 10.08 10.09 6.5M
2023-05-26 10.16 10.17 9.97 10.12 5.7M
2023-05-25 10.20 10.26 10.00 10.13 8.8M
2023-05-24 10.45 10.67 10.22 10.25 11.6M
2023-05-23 10.27 10.95 10.27 10.49 18.6M
2023-05-22 10.13 10.23 10.06 10.22 4.5M
2023-05-19 10.37 10.39 10.08 10.09 7.3M
2023-05-18 10.14 10.29 10.11 10.29 5.8M
2023-05-17 10.08 10.16 9.99 10.16 3.5M
2023-05-16 10.13 10.21 10.02 10.05 3.8M
2023-05-15 10.08 10.14 9.92 10.13 4.4M
2023-05-12 10.14 10.24 10.09 10.11 3.4M
2023-05-11 10.07 10.21 10.07 10.15 3.4M
2023-05-10 10.07 10.13 10.00 10.07 4.4M
2023-05-09 10.24 10.26 10.05 10.07 5.4M
2023-05-08 10.10 10.27 10.10 10.21 5.7M
2023-05-05 10.18 10.19 10.00 10.11 5.4M
2023-05-04 9.93 10.20 9.89 10.18 9.2M
2023-04-28 9.68 9.94 9.61 9.93 6.3M
2023-04-27 9.45 9.69 9.43 9.69 5.8M
2023-04-26 9.39 9.48 9.29 9.43 3.6M
2023-04-25 9.46 9.63 9.16 9.37 6.2M
2023-04-24 9.44 9.56 9.31 9.50 4.7M
2023-04-21 9.70 9.73 9.42 9.45 6.7M
2023-04-20 9.80 9.84 9.65 9.73 4.2M
2023-04-19 9.97 9.97 9.78 9.81 4.7M
2023-04-18 10.02 10.07 9.91 9.95 5.6M
2023-04-17 9.95 10.08 9.88 10.07 7.2M
2023-04-14 10.19 10.20 9.88 9.97 11.1M
2023-04-13 9.90 10.04 9.90 9.92 3.9M
2023-04-12 9.80 10.05 9.79 9.96 4.5M
2023-04-11 9.72 9.85 9.66 9.82 3.9M
2023-04-10 9.89 9.90 9.66 9.73 5.7M
2023-04-07 9.78 9.92 9.78 9.92 3.3M
2023-04-06 9.95 9.95 9.76 9.78 5.4M
2023-04-04 10.19 10.19 9.91 9.97 6.9M
2023-04-03 10.00 10.22 9.98 10.19 9.5M
2023-03-31 9.81 9.90 9.78 9.90 3.6M
2023-03-30 9.79 9.85 9.71 9.83 4.4M
2023-03-29 9.94 9.96 9.78 9.78 4.7M
2023-03-28 10.08 10.08 9.92 9.95 3.1M
2023-03-27 10.09 10.09 9.94 10.04 4.0M
2023-03-24 10.16 10.17 10.02 10.06 4.5M
2023-03-23 10.06 10.18 10.05 10.17 5.1M
2023-03-22 10.11 10.22 10.08 10.13 6.0M
2023-03-21 9.96 10.08 9.87 10.07 5.0M
2023-03-20 10.06 10.06 9.83 9.89 5.8M
2023-03-17 9.91 10.10 9.91 10.00 5.2M
2023-03-16 9.98 10.00 9.84 9.88 4.1M
2023-03-15 10.04 10.12 10.01 10.06 4.0M
2023-03-14 10.14 10.14 9.85 9.93 5.7M
2023-03-13 10.24 10.30 10.08 10.14 4.7M
2023-03-10 10.35 10.41 10.14 10.15 5.9M
2023-03-09 10.43 10.49 10.36 10.39 3.9M
2023-03-08 10.26 10.43 10.23 10.42 5.0M
2023-03-07 10.57 10.58 10.28 10.31 8.8M
2023-03-06 10.69 10.69 10.50 10.53 8.3M
2023-03-03 10.68 10.87 10.60 10.69 9.1M
2023-03-02 10.78 10.80 10.60 10.65 7.4M
2023-03-01 10.71 10.78 10.55 10.77 10.7M
2023-02-28 10.75 10.81 10.67 10.81 5.9M
2023-02-27 10.91 10.94 10.60 10.72 7.4M
2023-02-24 10.99 11.04 10.81 10.94 6.4M
2023-02-23 11.16 11.17 10.96 11.01 7.0M
2023-02-22 11.21 11.21 11.04 11.11 6.6M
2023-02-21 11.29 11.35 11.09 11.22 12.9M
2023-02-20 11.44 11.55 11.21 11.36 12.3M
2023-02-17 11.34 11.74 11.22 11.39 19.6M
2023-02-16 11.48 11.89 11.23 11.27 23.1M
2023-02-15 11.51 11.79 11.45 11.58 21.5M
2023-02-14 11.27 11.88 11.15 11.60 35.1M
2023-02-13 11.19 11.48 10.99 11.24 31.5M
2023-02-10 11.12 11.48 10.99 11.13 44.1M
2023-02-09 10.72 11.31 10.68 10.97 50.5M
2023-02-08 11.79 12.20 10.81 10.88 73.4M
2023-02-07 10.68 11.35 10.48 11.35 56.0M
2023-02-06 9.92 10.32 9.78 10.32 26.6M
2023-02-03 9.23 9.47 9.13 9.38 8.9M
2023-02-02 9.27 9.28 9.19 9.22 3.3M
2023-02-01 9.17 9.29 9.15 9.28 5.8M
2023-01-31 9.15 9.15 9.08 9.14 2.1M
2023-01-30 9.07 9.18 9.07 9.13 4.7M
2023-01-20 8.95 9.02 8.94 9.01 2.2M
2023-01-19 8.90 8.94 8.88 8.94 1.6M
2023-01-18 8.89 8.94 8.87 8.92 2.1M
2023-01-17 8.88 8.89 8.82 8.87 1.7M
2023-01-16 8.77 8.89 8.76 8.87 2.5M
2023-01-13 8.71 8.80 8.67 8.80 1.9M
2023-01-12 8.71 8.74 8.66 8.68 1.3M
2023-01-11 8.80 8.80 8.68 8.73 1.4M
2023-01-10 8.82 8.82 8.74 8.75 1.7M
2023-01-09 8.79 8.84 8.76 8.79 1.7M
2023-01-06 8.81 8.82 8.76 8.77 2.0M
2023-01-05 8.76 8.81 8.74 8.80 2.0M
2023-01-04 8.75 8.81 8.73 8.76 2.1M
2023-01-03 8.63 8.75 8.62 8.75 2.3M