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
2025-09-26 23.69 23.77 21.95 21.95 94.4M
2025-09-25 26.78 27.80 24.39 24.39 141.2M
2025-09-24 28.00 28.29 25.17 27.10 162.4M
2025-09-23 25.97 27.97 24.74 27.97 110.6M
2025-09-22 25.43 25.43 24.77 25.43 30.0M
2025-09-19 22.02 23.12 22.00 23.12 36.7M
2025-09-18 19.30 21.02 19.21 21.02 95.1M
2025-09-17 19.89 20.05 19.01 19.11 61.6M
2025-09-16 18.89 20.38 18.80 19.92 84.1M
2025-09-15 18.50 18.70 18.40 18.53 19.5M
2025-09-12 18.85 18.95 18.46 18.54 29.1M
2025-09-11 19.10 19.33 18.58 18.89 42.6M
2025-09-10 19.24 19.78 18.99 19.15 41.0M
2025-09-09 18.94 19.67 18.70 19.36 50.7M
2025-09-08 19.05 19.34 18.90 18.94 30.2M
2025-09-05 18.86 19.28 18.70 19.17 32.3M
2025-09-04 19.13 19.86 18.50 18.97 54.6M
2025-09-03 19.06 20.10 18.85 19.42 61.4M
2025-09-02 18.56 20.30 18.22 19.06 62.5M
2025-09-01 18.48 18.88 18.32 18.50 25.8M
2025-08-29 17.95 18.96 17.61 18.57 43.5M
2025-08-28 19.00 19.24 17.29 18.07 65.1M
2025-08-27 19.99 20.57 19.10 19.14 54.3M
2025-08-26 19.88 20.48 19.73 19.88 46.6M
2025-08-25 19.00 20.32 18.59 20.01 56.7M
2025-08-22 19.35 19.48 19.10 19.26 28.2M
2025-08-21 19.11 19.37 18.84 19.30 36.4M
2025-08-20 19.12 19.62 18.68 19.05 43.3M
2025-08-19 19.59 20.17 19.20 19.35 56.2M
2025-08-18 20.30 20.61 19.08 19.55 89.9M
2025-08-15 18.00 19.71 17.95 19.71 54.0M
2025-08-14 18.50 19.20 17.90 17.92 72.8M
2025-08-13 18.01 18.32 17.44 18.32 49.6M
2025-08-12 17.80 18.68 17.75 18.00 44.2M
2025-08-11 17.30 17.90 17.28 17.83 32.5M
2025-08-08 17.50 18.20 17.33 17.43 39.7M
2025-08-07 17.70 17.94 17.45 17.61 39.4M
2025-08-06 17.40 17.80 17.40 17.74 40.2M
2025-08-05 17.30 17.66 17.19 17.35 40.2M
2025-08-04 16.85 17.49 16.78 17.31 45.4M
2025-08-01 15.93 17.17 15.84 16.85 61.3M
2025-07-31 16.47 16.55 15.73 15.82 37.9M
2025-07-30 16.15 16.75 16.03 16.47 39.6M
2025-07-29 16.55 16.55 15.98 16.24 30.3M
2025-07-28 16.40 16.73 16.37 16.57 22.7M
2025-07-25 16.37 16.55 16.20 16.44 21.8M
2025-07-24 16.01 16.55 16.01 16.44 25.5M
2025-07-23 16.30 16.47 16.07 16.09 25.7M
2025-07-22 16.84 16.89 16.29 16.40 40.9M
2025-07-21 17.09 17.20 16.82 16.90 37.0M
2025-07-18 16.58 17.14 16.54 17.08 51.0M
2025-07-17 16.30 16.74 16.28 16.57 33.1M
2025-07-16 16.47 16.88 16.32 16.39 46.3M
2025-07-15 16.36 16.60 16.29 16.42 34.2M
2025-07-14 15.70 16.69 15.65 16.46 55.9M
2025-07-11 15.83 15.94 15.61 15.76 24.3M
2025-07-10 15.73 15.94 15.27 15.94 43.0M
2025-07-09 16.25 16.51 15.78 15.80 42.8M
2025-07-08 16.10 16.30 16.03 16.27 27.5M
2025-07-07 15.80 16.28 15.71 16.14 28.8M
2025-07-04 16.05 16.35 15.81 15.87 34.7M
2025-07-03 15.86 16.18 15.82 16.11 35.5M
2025-07-02 16.20 16.36 15.85 15.85 34.2M
2025-07-01 16.27 16.50 15.95 16.08 48.6M
2025-06-30 16.20 16.64 15.98 16.34 60.1M
2025-06-27 15.64 16.98 15.64 16.57 74.8M
2025-06-26 15.52 16.26 15.51 15.63 59.7M
2025-06-25 15.10 15.90 15.10 15.79 63.3M
2025-06-24 15.30 15.50 15.10 15.20 56.4M
2025-06-23 14.00 14.88 13.99 14.78 38.2M
2025-06-20 14.19 14.42 13.97 14.18 23.0M
2025-06-19 14.40 14.68 14.31 14.34 28.9M
2025-06-18 14.82 14.82 14.48 14.50 25.7M
2025-06-17 14.85 14.99 14.67 14.80 23.3M
2025-06-16 15.00 15.18 14.78 14.90 37.3M
2025-06-13 15.65 15.90 15.14 15.20 42.5M
2025-06-12 15.45 16.05 15.36 15.80 52.2M
2025-06-11 15.34 15.80 15.30 15.59 52.9M
2025-06-10 15.83 15.87 15.02 15.30 60.8M
2025-06-09 15.40 15.82 15.28 15.68 47.7M
2025-06-06 15.30 15.96 15.29 15.60 66.3M
2025-06-05 15.61 15.90 15.30 15.44 83.2M
2025-06-04 17.35 17.35 15.85 15.91 132.6M
2025-06-03 17.80 18.70 16.59 17.61 171.4M
2025-05-30 16.98 17.80 16.10 17.80 175.3M
2025-05-29 15.15 16.18 14.78 16.18 107.3M
2025-05-28 15.45 16.08 14.70 14.71 116.9M
2025-05-27 13.85 15.15 13.82 14.62 84.8M
2025-05-26 13.66 13.85 13.53 13.77 23.6M
2025-05-23 13.91 14.13 13.58 13.64 32.5M
2025-05-22 14.08 14.33 13.77 13.85 33.5M
2025-05-21 14.41 14.54 13.95 14.03 43.9M
2025-05-20 14.87 15.28 14.41 14.57 76.4M
2025-05-19 13.27 14.61 13.10 14.61 44.3M
2025-05-16 13.19 13.58 13.18 13.28 22.8M
2025-05-15 13.30 13.46 13.06 13.20 20.8M
2025-05-14 13.35 13.41 13.18 13.30 18.6M
2025-05-13 13.50 13.53 13.26 13.31 18.9M
2025-05-12 13.27 13.75 13.27 13.41 25.0M
2025-05-09 13.38 13.44 13.00 13.09 23.0M
2025-05-08 13.09 13.70 13.09 13.39 30.0M
2025-05-07 13.50 13.59 12.97 13.16 45.6M
2025-05-06 12.96 13.30 12.73 13.28 33.3M
2025-04-30 12.10 12.88 12.06 12.75 37.4M
2025-04-29 11.70 12.35 11.66 12.07 36.6M
2025-04-28 11.90 11.97 11.50 11.50 19.7M
2025-04-25 11.82 12.24 11.65 11.95 25.3M
2025-04-24 11.89 12.00 11.72 11.77 21.6M
2025-04-23 11.67 12.12 11.67 11.93 31.1M
2025-04-22 11.71 11.84 11.56 11.58 17.3M
2025-04-21 11.46 11.79 11.37 11.76 19.7M
2025-04-18 11.37 11.64 11.37 11.45 18.3M
2025-04-17 11.40 11.75 11.36 11.45 20.7M
2025-04-16 11.75 11.83 11.32 11.46 22.9M
2025-04-15 12.00 12.07 11.65 11.83 26.5M
2025-04-14 12.24 12.40 11.88 11.97 37.0M
2025-04-11 11.55 12.29 11.55 12.01 44.9M
2025-04-10 11.61 12.29 11.53 11.80 60.6M
2025-04-09 10.48 11.68 9.94 11.46 64.0M
2025-04-08 11.03 11.35 10.53 10.83 58.9M
2025-04-07 11.70 12.13 11.70 11.70 20.2M
2025-04-03 14.15 14.42 13.00 13.00 76.9M
2025-04-02 14.79 15.14 14.33 14.44 66.5M
2025-04-01 15.02 15.58 14.57 14.82 92.9M
2025-03-31 13.56 15.06 13.53 15.06 99.8M
2025-03-28 14.03 14.56 13.66 13.69 66.7M
2025-03-27 13.35 14.95 13.30 14.56 78.8M
2025-03-26 13.16 13.92 13.16 13.59 45.8M
2025-03-25 14.14 14.71 13.33 13.45 63.3M
2025-03-24 14.15 15.10 13.77 14.17 85.8M
2025-03-21 12.60 13.97 12.60 13.97 46.0M
2025-03-20 12.73 13.20 12.66 12.70 36.7M
2025-03-19 12.39 13.10 12.26 12.74 32.5M
2025-03-18 12.36 12.49 12.25 12.43 18.0M
2025-03-17 12.15 12.38 12.05 12.33 20.1M
2025-03-14 11.90 12.17 11.80 12.11 18.9M
2025-03-13 12.33 12.39 11.78 11.94 31.5M
2025-03-12 12.40 12.55 12.38 12.40 17.2M
2025-03-11 12.28 12.58 12.26 12.46 23.2M
2025-03-10 12.52 12.90 12.40 12.57 24.9M
2025-03-07 13.30 13.47 12.45 12.57 51.4M
2025-03-06 13.50 13.60 13.09 13.38 45.1M
2025-03-05 12.59 13.58 12.59 13.40 51.7M
2025-03-04 12.72 13.25 12.66 12.70 46.4M
2025-03-03 12.40 13.58 12.26 12.98 63.1M
2025-02-28 11.89 12.95 11.86 12.35 63.4M
2025-02-27 12.02 12.19 11.61 11.99 46.7M
2025-02-26 11.31 12.14 11.31 11.93 49.4M
2025-02-25 11.28 11.48 11.24 11.33 19.0M
2025-02-24 11.49 11.67 11.30 11.41 27.9M
2025-02-21 11.43 11.52 11.28 11.46 29.1M
2025-02-20 11.38 11.51 11.30 11.44 28.8M
2025-02-19 10.95 11.61 10.93 11.38 38.7M
2025-02-18 11.12 11.26 10.88 10.91 23.5M
2025-02-17 10.99 11.30 10.99 11.12 23.8M
2025-02-14 11.09 11.20 10.87 10.94 25.7M
2025-02-13 11.50 11.56 11.12 11.15 34.5M
2025-02-12 11.47 11.75 11.36 11.57 37.5M
2025-02-11 11.19 11.80 11.00 11.55 51.7M
2025-02-10 11.04 11.28 10.86 11.17 38.7M
2025-02-07 11.09 11.26 10.85 11.05 45.6M
2025-02-06 10.85 11.23 10.78 11.13 38.3M
2025-02-05 10.64 10.97 10.38 10.86 32.5M
2025-01-27 11.06 11.24 10.67 10.69 35.1M
2025-01-24 10.66 11.27 10.58 11.24 56.0M
2025-01-23 10.60 10.93 10.52 10.60 38.7M
2025-01-22 10.72 10.83 10.45 10.49 37.7M
2025-01-21 10.70 11.08 10.66 10.77 60.9M
2025-01-20 10.25 11.06 10.09 10.68 76.7M
2025-01-17 10.20 10.46 9.98 10.05 40.2M
2025-01-16 10.99 11.10 10.22 10.40 68.4M
2025-01-15 10.08 10.80 9.90 10.51 65.2M
2025-01-14 9.52 10.14 9.46 10.08 52.6M
2025-01-13 9.27 9.69 9.21 9.42 31.6M
2025-01-10 9.48 10.04 9.23 9.58 58.2M
2025-01-09 9.25 9.56 9.25 9.48 39.3M
2025-01-08 9.30 9.43 9.02 9.34 36.5M
2025-01-07 9.18 9.44 9.12 9.42 34.6M
2025-01-06 9.24 9.42 9.06 9.12 36.1M
2025-01-03 10.01 10.09 9.29 9.34 57.8M
2025-01-02 10.05 10.58 9.80 10.01 74.2M