Fuxing A

000926
🏛️ china →
2.60
Last Update: 2025-09-30
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:30 2.59 2.60 2.57 2.59 2,438.1K
09:35 2.60 2.60 2.59 2.59 1,016.7K
09:40 2.60 2.60 2.58 2.59 1,486.5K
09:45 2.59 2.60 2.57 2.57 2,864.5K
09:50 2.58 2.59 2.57 2.58 1,301.0K
09:55 2.58 2.59 2.57 2.59 692.2K
10:00 2.59 2.60 2.58 2.59 878.7K
10:05 2.60 2.62 2.59 2.62 1,496.2K
10:10 2.62 2.62 2.60 2.60 651.8K
10:15 2.61 2.63 2.61 2.62 1,164.3K
10:20 2.62 2.63 2.61 2.62 525.7K
10:25 2.62 2.62 2.61 2.62 298.7K
10:30 2.62 2.62 2.61 2.61 652.6K
10:35 2.61 2.61 2.60 2.61 1,224.2K
10:40 2.60 2.62 2.60 2.62 1,049.8K
10:45 2.62 2.63 2.61 2.63 1,623.2K
10:50 2.63 2.63 2.62 2.63 492.8K
10:55 2.62 2.63 2.62 2.62 2,634.8K
11:00 2.63 2.63 2.62 2.62 504.3K
11:05 2.62 2.63 2.62 2.62 267.3K
11:10 2.63 2.63 2.62 2.62 185.1K
11:15 2.62 2.63 2.61 2.61 484.6K
11:20 2.61 2.62 2.61 2.62 145.1K
11:25 2.61 2.62 2.61 2.62 146.2K
13:00 2.62 2.64 2.62 2.63 2,144.8K
13:05 2.63 2.64 2.62 2.63 903.6K
13:10 2.62 2.64 2.62 2.64 424.3K
13:15 2.64 2.64 2.63 2.63 119.7K
13:20 2.64 2.64 2.63 2.64 437.9K
13:25 2.63 2.63 2.62 2.62 756.9K
13:30 2.62 2.63 2.62 2.62 216.3K
13:35 2.62 2.63 2.62 2.63 182.0K
13:40 2.62 2.63 2.62 2.62 143.5K
13:45 2.62 2.62 2.61 2.61 695.4K
13:50 2.62 2.62 2.61 2.62 178.7K
13:55 2.62 2.62 2.61 2.61 417.6K
14:00 2.61 2.62 2.61 2.62 106.6K
14:05 2.61 2.62 2.61 2.62 44.2K
14:10 2.61 2.62 2.61 2.61 510.2K
14:15 2.61 2.62 2.60 2.61 538.1K
14:20 2.61 2.62 2.61 2.61 725.2K
14:25 2.62 2.62 2.61 2.61 162.4K
14:30 2.62 2.62 2.61 2.61 209.4K
14:35 2.61 2.62 2.60 2.60 1,410.0K
14:40 2.61 2.61 2.60 2.60 1,126.2K
14:45 2.61 2.61 2.60 2.60 621.0K
14:50 2.61 2.61 2.60 2.61 1,581.6K
14:55 2.61 2.61 2.59 2.60 1,170.8K
Date Open Price High Price Low Price Close Price Volume
2025-09-30 2.62 2.64 2.58 2.60 36.9M
2025-09-29 2.60 2.62 2.52 2.61 39.3M
2025-09-26 2.60 2.64 2.57 2.60 39.5M
2025-09-25 2.66 2.68 2.60 2.60 41.5M
2025-09-24 2.62 2.69 2.58 2.67 52.2M
2025-09-23 2.69 2.71 2.57 2.61 72.5M
2025-09-22 2.78 2.78 2.65 2.72 67.6M
2025-09-19 2.81 2.82 2.73 2.79 56.8M
2025-09-18 2.91 2.93 2.79 2.81 97.2M
2025-09-17 2.91 3.02 2.84 2.94 152.0M
2025-09-16 3.02 3.09 2.86 2.92 226.7M
2025-09-15 3.44 3.46 3.11 3.11 145.5M
2025-09-12 3.38 3.49 3.32 3.46 94.6M
2025-09-11 3.31 3.41 3.30 3.38 95.7M
2025-09-10 3.19 3.37 3.17 3.32 119.0M
2025-09-09 3.16 3.35 3.09 3.20 208.9M
2025-09-08 2.89 3.16 2.87 3.16 110.2M
2025-09-05 2.73 2.87 2.65 2.87 79.5M
2025-09-04 2.74 2.75 2.66 2.70 62.0M
2025-09-03 2.82 2.85 2.71 2.73 40.3M
2025-09-02 2.90 2.92 2.78 2.80 67.8M
2025-09-01 3.02 3.03 2.88 2.91 89.3M
2025-08-29 2.87 3.08 2.86 3.04 114.8M
2025-08-28 2.86 2.95 2.78 2.87 69.4M
2025-08-27 3.01 3.03 2.87 2.87 66.1M
2025-08-26 3.02 3.05 2.96 3.01 41.9M
2025-08-25 3.08 3.11 2.97 3.02 87.6M
2025-08-22 3.07 3.10 3.01 3.07 51.6M
2025-08-21 2.96 3.15 2.93 3.06 79.1M
2025-08-20 3.03 3.04 2.93 2.96 74.2M
2025-08-19 3.10 3.12 3.02 3.02 57.0M
2025-08-18 3.07 3.12 2.98 3.09 62.4M
2025-08-15 3.09 3.17 3.01 3.05 73.4M
2025-08-14 3.17 3.22 3.07 3.07 82.3M
2025-08-13 3.13 3.28 3.06 3.19 137.7M
2025-08-12 2.97 3.08 2.94 3.06 83.2M
2025-08-11 2.81 3.00 2.78 2.99 105.7M
2025-08-08 2.80 2.87 2.72 2.81 59.5M
2025-08-07 2.79 2.82 2.73 2.81 68.7M
2025-08-06 2.88 2.88 2.70 2.81 126.3M
2025-08-05 2.77 2.90 2.76 2.89 70.0M
2025-08-04 2.76 2.80 2.72 2.76 42.0M
2025-08-01 2.65 2.77 2.63 2.76 66.1M
2025-07-31 2.74 2.74 2.62 2.65 69.5M
2025-07-30 2.80 2.82 2.74 2.75 41.4M
2025-07-29 2.77 2.82 2.71 2.81 56.4M
2025-07-28 2.75 2.80 2.71 2.77 46.0M
2025-07-25 2.74 2.76 2.69 2.76 69.6M
2025-07-24 2.58 2.81 2.58 2.74 98.0M
2025-07-23 2.62 2.64 2.57 2.58 50.5M
2025-07-22 2.64 2.67 2.59 2.63 54.3M
2025-07-21 2.68 2.71 2.59 2.60 61.4M
2025-07-18 2.65 2.72 2.57 2.71 87.5M
2025-07-17 2.63 2.66 2.59 2.64 54.4M
2025-07-16 2.50 2.69 2.48 2.66 140.8M
2025-07-15 2.45 2.52 2.41 2.51 173.7M
2025-07-14 2.47 2.52 2.39 2.44 106.2M
2025-07-11 2.35 2.55 2.35 2.46 188.3M
2025-07-10 2.22 2.34 2.22 2.32 58.6M
2025-07-09 2.22 2.24 2.21 2.23 27.4M
2025-07-08 2.18 2.23 2.17 2.23 31.5M
2025-07-07 2.15 2.21 2.15 2.19 32.5M
2025-07-04 2.18 2.19 2.15 2.16 24.6M
2025-07-03 2.17 2.20 2.16 2.18 23.1M
2025-07-02 2.13 2.18 2.13 2.17 37.1M
2025-07-01 2.15 2.15 2.11 2.13 21.0M
2025-06-30 2.16 2.16 2.13 2.14 19.4M
2025-06-27 2.14 2.17 2.13 2.15 23.9M
2025-06-26 2.13 2.15 2.12 2.14 19.9M
2025-06-25 2.12 2.15 2.10 2.14 27.5M
2025-06-24 2.08 2.13 2.07 2.12 21.3M
2025-06-23 2.04 2.09 2.02 2.08 26.0M
2025-06-20 2.06 2.08 2.04 2.04 17.9M
2025-06-19 2.10 2.11 2.05 2.06 24.4M
2025-06-18 2.13 2.14 2.10 2.10 25.6M
2025-06-17 2.15 2.15 2.12 2.14 16.4M
2025-06-16 2.12 2.16 2.11 2.14 25.8M
2025-06-13 2.16 2.17 2.11 2.11 33.8M
2025-06-12 2.19 2.19 2.15 2.17 24.8M
2025-06-11 2.15 2.20 2.15 2.19 32.1M
2025-06-10 2.18 2.20 2.14 2.16 34.1M
2025-06-09 2.18 2.19 2.15 2.18 25.6M
2025-06-06 2.16 2.18 2.15 2.18 18.0M
2025-06-05 2.17 2.19 2.15 2.17 20.8M
2025-06-04 2.15 2.18 2.14 2.18 23.3M
2025-06-03 2.14 2.16 2.13 2.15 15.8M
2025-05-30 2.18 2.18 2.14 2.15 23.5M
2025-05-29 2.15 2.19 2.13 2.18 21.0M
2025-05-28 2.16 2.18 2.13 2.15 15.2M
2025-05-27 2.15 2.17 2.13 2.17 22.6M
2025-05-26 2.14 2.16 2.12 2.14 16.3M
2025-05-23 2.17 2.19 2.13 2.14 29.6M
2025-05-22 2.23 2.23 2.18 2.18 29.5M
2025-05-21 2.25 2.26 2.21 2.23 26.0M
2025-05-20 2.26 2.27 2.23 2.25 24.5M
2025-05-19 2.19 2.27 2.19 2.25 58.3M
2025-05-16 2.23 2.28 2.19 2.20 39.9M
2025-05-15 2.21 2.22 2.18 2.20 29.8M
2025-05-14 2.22 2.24 2.19 2.22 45.1M
2025-05-13 2.25 2.26 2.21 2.23 19.9M
2025-05-12 2.23 2.25 2.21 2.23 20.6M
2025-05-09 2.24 2.27 2.21 2.22 24.4M
2025-05-08 2.24 2.28 2.18 2.25 38.4M
2025-05-07 2.22 2.37 2.21 2.23 62.6M
2025-05-06 2.15 2.18 2.15 2.18 28.7M
2025-04-30 2.16 2.19 2.13 2.13 29.0M
2025-04-29 2.12 2.16 2.11 2.15 27.7M
2025-04-28 2.24 2.26 2.12 2.13 44.1M
2025-04-25 2.27 2.35 2.25 2.26 48.3M
2025-04-24 2.28 2.33 2.25 2.27 26.3M
2025-04-23 2.25 2.38 2.25 2.28 47.5M
2025-04-22 2.22 2.26 2.20 2.25 27.7M
2025-04-21 2.21 2.24 2.18 2.21 26.8M
2025-04-18 2.18 2.25 2.15 2.23 39.8M
2025-04-17 2.10 2.22 2.09 2.17 40.9M
2025-04-16 2.15 2.17 2.08 2.12 25.0M
2025-04-15 2.15 2.16 2.12 2.15 18.3M
2025-04-14 2.17 2.18 2.14 2.15 32.7M
2025-04-11 2.15 2.18 2.13 2.15 32.7M
2025-04-10 2.12 2.19 2.09 2.17 47.8M
2025-04-09 2.02 2.12 1.91 2.10 49.2M
2025-04-08 2.07 2.12 2.02 2.06 47.3M
2025-04-07 2.22 2.24 2.10 2.10 32.7M
2025-04-03 2.30 2.37 2.29 2.33 21.9M
2025-04-02 2.35 2.36 2.31 2.32 20.9M
2025-04-01 2.33 2.37 2.30 2.36 27.7M
2025-03-31 2.35 2.37 2.31 2.32 24.5M
2025-03-28 2.39 2.41 2.33 2.37 27.8M
2025-03-27 2.45 2.46 2.39 2.40 37.2M
2025-03-26 2.38 2.48 2.38 2.45 65.8M
2025-03-25 2.27 2.44 2.25 2.40 92.2M
2025-03-24 2.35 2.36 2.23 2.25 43.3M
2025-03-21 2.34 2.38 2.33 2.35 28.0M
2025-03-20 2.34 2.37 2.33 2.35 21.0M
2025-03-19 2.36 2.37 2.33 2.35 20.7M
2025-03-18 2.38 2.38 2.33 2.37 25.5M
2025-03-17 2.33 2.38 2.33 2.37 38.0M
2025-03-14 2.26 2.32 2.26 2.32 34.9M
2025-03-13 2.27 2.29 2.24 2.27 22.8M
2025-03-12 2.27 2.29 2.26 2.28 24.7M
2025-03-11 2.24 2.27 2.22 2.27 26.5M
2025-03-10 2.27 2.31 2.25 2.26 32.9M
2025-03-07 2.30 2.31 2.25 2.26 31.1M
2025-03-06 2.27 2.32 2.25 2.31 39.4M
2025-03-05 2.29 2.29 2.23 2.26 28.2M
2025-03-04 2.30 2.30 2.25 2.29 27.0M
2025-03-03 2.31 2.36 2.28 2.30 32.0M
2025-02-28 2.34 2.37 2.29 2.29 43.6M
2025-02-27 2.33 2.39 2.31 2.35 39.8M
2025-02-26 2.28 2.33 2.27 2.33 41.1M
2025-02-25 2.28 2.31 2.25 2.27 27.6M
2025-02-24 2.24 2.32 2.24 2.30 44.8M
2025-02-21 2.28 2.30 2.22 2.25 40.2M
2025-02-20 2.29 2.32 2.27 2.28 29.4M
2025-02-19 2.28 2.30 2.26 2.29 25.5M
2025-02-18 2.36 2.38 2.27 2.28 34.4M
2025-02-17 2.32 2.40 2.31 2.37 39.7M
2025-02-14 2.39 2.40 2.30 2.31 38.6M
2025-02-13 2.34 2.42 2.33 2.38 49.4M
2025-02-12 2.30 2.35 2.27 2.34 33.0M
2025-02-11 2.38 2.40 2.28 2.30 32.7M
2025-02-10 2.32 2.37 2.31 2.35 35.3M
2025-02-07 2.23 2.34 2.22 2.30 54.8M
2025-02-06 2.22 2.25 2.17 2.23 45.4M
2025-02-05 2.21 2.22 2.16 2.22 60.0M
2025-01-27 2.35 2.42 2.34 2.34 28.9M
2025-01-24 2.38 2.38 2.33 2.34 29.3M
2025-01-23 2.39 2.45 2.37 2.38 29.9M
2025-01-22 2.43 2.43 2.35 2.36 29.3M
2025-01-21 2.46 2.51 2.42 2.43 47.2M
2025-01-20 2.43 2.45 2.35 2.43 37.6M
2025-01-17 2.38 2.44 2.34 2.40 28.3M
2025-01-16 2.38 2.45 2.37 2.40 27.8M
2025-01-15 2.40 2.42 2.36 2.38 26.2M
2025-01-14 2.33 2.40 2.32 2.40 33.2M
2025-01-13 2.28 2.33 2.23 2.32 28.8M
2025-01-10 2.41 2.43 2.31 2.31 33.0M
2025-01-09 2.40 2.44 2.39 2.41 19.8M
2025-01-08 2.42 2.44 2.36 2.42 27.0M
2025-01-07 2.40 2.43 2.36 2.43 21.4M
2025-01-06 2.43 2.43 2.34 2.39 27.9M
2025-01-03 2.52 2.53 2.41 2.42 36.1M
2025-01-02 2.57 2.63 2.49 2.50 37.5M