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
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-31 4.23 4.27 4.22 4.25 5.5M
2021-12-30 4.24 4.25 4.20 4.22 6.5M
2021-12-29 4.25 4.27 4.18 4.23 6.6M
2021-12-28 4.24 4.26 4.20 4.24 6.6M
2021-12-27 4.25 4.28 4.22 4.25 8.0M
2021-12-24 4.32 4.33 4.22 4.22 10.6M
2021-12-23 4.45 4.46 4.30 4.31 14.0M
2021-12-22 4.55 4.59 4.43 4.45 26.4M
2021-12-21 4.23 4.57 4.23 4.54 40.3M
2021-12-20 4.21 4.32 4.20 4.25 10.9M
2021-12-17 4.18 4.23 4.18 4.21 8.1M
2021-12-16 4.18 4.21 4.15 4.18 5.0M
2021-12-15 4.12 4.21 4.11 4.18 7.9M
2021-12-14 4.14 4.16 4.09 4.13 5.4M
2021-12-13 4.16 4.18 4.13 4.14 4.3M
2021-12-10 4.17 4.20 4.14 4.17 4.1M
2021-12-09 4.12 4.22 4.10 4.18 8.3M
2021-12-08 4.13 4.15 4.10 4.11 5.9M
2021-12-07 4.10 4.23 4.09 4.14 14.1M
2021-12-06 4.12 4.13 4.05 4.05 5.8M
2021-12-03 4.09 4.12 4.06 4.10 4.2M
2021-12-02 4.08 4.11 4.06 4.10 4.7M
2021-12-01 4.03 4.10 4.02 4.09 6.0M
2021-11-30 4.05 4.08 4.02 4.03 4.8M
2021-11-29 4.03 4.06 4.01 4.05 5.5M
2021-11-26 4.03 4.05 4.01 4.03 4.1M
2021-11-25 4.02 4.06 4.02 4.03 4.1M
2021-11-24 4.02 4.05 4.00 4.03 3.7M
2021-11-23 4.01 4.03 3.99 4.02 3.6M
2021-11-22 4.03 4.03 4.00 4.00 2.1M
2021-11-19 3.98 4.04 3.97 4.04 3.6M
2021-11-18 4.02 4.04 3.96 3.97 3.5M
2021-11-17 4.02 4.03 3.99 4.02 2.5M
2021-11-16 4.05 4.06 4.01 4.02 2.8M
2021-11-15 4.03 4.07 4.00 4.05 4.5M
2021-11-12 4.06 4.07 4.00 4.03 5.9M
2021-11-11 3.96 4.10 3.94 4.08 10.0M
2021-11-10 3.88 3.97 3.86 3.96 5.4M
2021-11-09 3.86 3.89 3.85 3.88 4.1M
2021-11-08 3.85 3.87 3.83 3.86 3.5M
2021-11-05 3.88 3.88 3.84 3.86 4.1M
2021-11-04 3.92 3.92 3.86 3.88 6.7M
2021-11-03 3.89 3.93 3.87 3.91 4.3M
2021-11-02 4.01 4.04 3.86 3.89 7.6M
2021-11-01 3.99 4.06 3.97 4.01 6.5M
2021-10-29 3.91 4.00 3.90 3.98 6.0M
2021-10-28 3.99 4.03 3.93 3.93 5.1M
2021-10-27 4.02 4.02 3.96 3.98 5.6M
2021-10-26 4.08 4.08 4.02 4.02 3.8M
2021-10-25 4.09 4.10 4.05 4.06 5.5M
2021-10-22 4.16 4.24 4.13 4.14 6.4M
2021-10-21 4.13 4.17 4.12 4.15 3.4M
2021-10-20 4.15 4.16 4.11 4.12 3.8M
2021-10-19 4.17 4.19 4.13 4.15 4.6M
2021-10-18 4.14 4.19 4.12 4.17 5.0M
2021-10-15 4.21 4.22 4.12 4.13 5.4M
2021-10-14 4.21 4.23 4.17 4.22 3.4M
2021-10-13 4.26 4.27 4.18 4.21 6.3M
2021-10-12 4.34 4.35 4.24 4.25 6.9M
2021-10-11 4.37 4.41 4.31 4.34 6.1M
2021-10-08 4.36 4.41 4.34 4.37 6.5M
2021-09-30 4.35 4.38 4.30 4.32 6.0M
2021-09-29 4.39 4.41 4.27 4.30 6.2M
2021-09-28 4.34 4.42 4.34 4.40 6.2M
2021-09-27 4.42 4.43 4.29 4.33 6.3M
2021-09-24 4.50 4.54 4.41 4.41 5.9M
2021-09-23 4.44 4.56 4.43 4.50 7.6M
2021-09-22 4.32 4.44 4.30 4.44 5.4M
2021-09-17 4.48 4.48 4.36 4.39 5.8M
2021-09-16 4.53 4.53 4.41 4.43 7.4M
2021-09-15 4.43 4.52 4.40 4.48 7.9M
2021-09-14 4.57 4.59 4.41 4.43 9.0M
2021-09-13 4.53 4.58 4.50 4.57 7.4M
2021-09-10 4.54 4.58 4.48 4.51 8.3M
2021-09-09 4.55 4.59 4.53 4.56 8.4M
2021-09-08 4.51 4.56 4.49 4.55 8.5M
2021-09-07 4.42 4.53 4.41 4.50 11.4M
2021-09-06 4.44 4.45 4.40 4.43 7.1M
2021-09-03 4.35 4.45 4.35 4.45 12.5M
2021-09-02 4.31 4.37 4.29 4.37 8.6M
2021-09-01 4.27 4.33 4.25 4.32 8.9M
2021-08-31 4.26 4.27 4.21 4.27 7.1M
2021-08-30 4.19 4.30 4.19 4.25 10.0M
2021-08-27 4.21 4.24 4.17 4.22 6.2M
2021-08-26 4.20 4.24 4.19 4.22 5.0M
2021-08-25 4.19 4.21 4.16 4.20 4.2M
2021-08-24 4.16 4.19 4.15 4.17 2.8M
2021-08-23 4.14 4.19 4.14 4.16 3.1M
2021-08-20 4.14 4.17 4.11 4.15 3.4M
2021-08-19 4.17 4.18 4.13 4.13 2.4M
2021-08-18 4.13 4.19 4.10 4.18 4.2M
2021-08-17 4.16 4.20 4.11 4.13 3.8M
2021-08-16 4.13 4.19 4.12 4.16 3.8M
2021-08-13 4.17 4.17 4.12 4.13 2.7M
2021-08-12 4.15 4.17 4.13 4.16 3.4M
2021-08-11 4.08 4.22 4.08 4.16 9.3M
2021-08-10 4.10 4.10 4.04 4.09 3.7M
2021-08-09 4.05 4.15 4.04 4.10 5.2M
2021-08-06 4.04 4.06 4.03 4.05 3.2M
2021-08-05 4.01 4.09 4.00 4.04 3.9M
2021-08-04 4.02 4.02 4.00 4.01 2.3M
2021-08-03 4.03 4.05 4.01 4.02 3.1M
2021-08-02 3.99 4.05 3.96 4.03 3.7M
2021-07-30 4.01 4.02 3.97 4.00 3.4M
2021-07-29 4.04 4.07 3.99 4.01 4.2M
2021-07-28 3.99 4.06 3.96 4.04 6.3M
2021-07-27 4.11 4.12 4.00 4.00 7.4M
2021-07-26 4.24 4.25 4.05 4.11 7.6M
2021-07-23 4.29 4.29 4.22 4.24 4.4M
2021-07-22 4.29 4.31 4.28 4.31 4.1M
2021-07-21 4.31 4.32 4.29 4.29 2.2M
2021-07-20 4.28 4.31 4.28 4.30 2.5M
2021-07-19 4.33 4.33 4.28 4.29 4.4M
2021-07-16 4.33 4.34 4.31 4.32 3.1M
2021-07-15 4.32 4.34 4.30 4.33 3.6M
2021-07-14 4.35 4.36 4.32 4.33 2.9M
2021-07-13 4.33 4.36 4.32 4.35 2.6M
2021-07-12 4.35 4.37 4.33 4.33 3.1M
2021-07-09 4.32 4.34 4.31 4.34 2.4M
2021-07-08 4.35 4.35 4.31 4.31 3.6M
2021-07-07 4.36 4.38 4.34 4.34 3.2M
2021-07-06 4.35 4.40 4.33 4.38 3.9M
2021-07-05 4.34 4.35 4.32 4.34 2.5M
2021-07-02 4.41 4.41 4.32 4.33 5.2M
2021-07-01 4.38 4.44 4.36 4.40 4.6M
2021-06-30 4.38 4.39 4.35 4.37 2.5M
2021-06-29 4.41 4.43 4.37 4.37 3.0M
2021-06-28 4.43 4.44 4.40 4.41 2.6M
2021-06-25 4.43 4.44 4.40 4.42 3.2M
2021-06-24 4.39 4.43 4.37 4.43 3.6M
2021-06-23 4.41 4.41 4.37 4.39 2.1M
2021-06-22 4.38 4.41 4.37 4.40 3.4M
2021-06-21 4.35 4.39 4.33 4.37 2.7M
2021-06-18 4.36 4.37 4.33 4.35 3.1M
2021-06-17 4.39 4.40 4.35 4.36 3.1M
2021-06-16 4.39 4.42 4.37 4.38 4.1M
2021-06-15 4.45 4.46 4.37 4.39 6.4M
2021-06-11 4.48 4.49 4.43 4.45 4.3M
2021-06-10 4.49 4.51 4.46 4.48 3.2M
2021-06-09 4.49 4.52 4.48 4.50 4.0M
2021-06-08 4.45 4.52 4.44 4.49 5.5M
2021-06-07 4.51 4.51 4.45 4.46 4.7M
2021-06-04 4.53 4.53 4.48 4.50 4.9M
2021-06-03 4.52 4.55 4.51 4.53 4.9M
2021-06-02 4.49 4.55 4.49 4.51 4.8M
2021-06-01 4.50 4.51 4.49 4.50 2.9M
2021-05-31 4.50 4.52 4.48 4.50 4.2M
2021-05-28 4.55 4.55 4.50 4.50 3.8M
2021-05-27 4.54 4.57 4.53 4.54 3.8M
2021-05-26 4.50 4.57 4.50 4.54 5.3M
2021-05-25 4.51 4.52 4.48 4.51 6.0M
2021-05-24 4.48 4.52 4.48 4.50 2.6M
2021-05-21 4.49 4.51 4.48 4.49 2.8M
2021-05-20 4.51 4.51 4.48 4.49 3.1M
2021-05-19 4.53 4.54 4.49 4.51 3.7M
2021-05-18 4.48 4.55 4.47 4.54 5.6M
2021-05-17 4.51 4.52 4.48 4.49 5.3M
2021-05-14 4.49 4.53 4.48 4.52 4.3M
2021-05-13 4.47 4.53 4.46 4.49 4.8M
2021-05-12 4.47 4.51 4.46 4.49 4.2M
2021-05-11 4.43 4.50 4.40 4.49 6.0M
2021-05-10 4.42 4.43 4.40 4.43 4.8M
2021-05-07 4.41 4.44 4.38 4.44 5.6M
2021-05-06 4.41 4.44 4.40 4.41 6.4M
2021-04-30 4.63 4.63 4.38 4.41 19.0M
2021-04-29 4.70 4.75 4.66 4.73 5.0M
2021-04-28 4.63 4.71 4.61 4.70 4.4M
2021-04-27 4.65 4.66 4.61 4.63 3.2M
2021-04-26 4.68 4.72 4.65 4.66 5.0M
2021-04-23 4.74 4.74 4.65 4.68 5.2M
2021-04-22 4.75 4.80 4.73 4.74 3.9M
2021-04-21 4.78 4.78 4.72 4.74 3.5M
2021-04-20 4.79 4.81 4.77 4.77 3.6M
2021-04-19 4.78 4.84 4.77 4.79 6.6M
2021-04-16 4.70 4.82 4.69 4.79 9.0M
2021-04-15 4.70 4.71 4.68 4.71 3.3M
2021-04-14 4.68 4.72 4.67 4.71 3.0M
2021-04-13 4.71 4.72 4.67 4.68 3.6M
2021-04-12 4.70 4.77 4.68 4.72 3.9M
2021-04-09 4.69 4.73 4.67 4.70 3.9M
2021-04-08 4.75 4.78 4.69 4.70 5.6M
2021-04-07 4.74 4.79 4.72 4.78 5.8M
2021-04-06 4.80 4.80 4.71 4.74 10.5M
2021-04-02 4.70 4.83 4.66 4.83 12.5M
2021-04-01 4.70 4.70 4.65 4.68 4.4M
2021-03-31 4.59 4.69 4.57 4.69 6.1M
2021-03-30 4.62 4.63 4.57 4.58 3.6M
2021-03-29 4.64 4.65 4.60 4.63 4.5M
2021-03-26 4.62 4.66 4.62 4.64 3.6M
2021-03-25 4.67 4.67 4.62 4.62 4.2M
2021-03-24 4.66 4.69 4.64 4.66 3.9M
2021-03-23 4.73 4.73 4.66 4.67 3.5M
2021-03-22 4.67 4.73 4.65 4.72 3.9M
2021-03-19 4.69 4.71 4.64 4.66 3.7M
2021-03-18 4.70 4.71 4.69 4.70 3.5M
2021-03-17 4.73 4.76 4.69 4.71 3.5M
2021-03-16 4.70 4.75 4.67 4.74 6.0M
2021-03-15 4.66 4.72 4.64 4.69 5.7M
2021-03-12 4.60 4.70 4.59 4.66 6.0M
2021-03-11 4.54 4.61 4.53 4.61 4.2M
2021-03-10 4.58 4.61 4.52 4.54 4.2M
2021-03-09 4.63 4.66 4.51 4.58 7.9M
2021-03-08 4.64 4.68 4.63 4.63 5.0M
2021-03-05 4.63 4.64 4.61 4.64 4.4M
2021-03-04 4.61 4.65 4.59 4.63 4.6M
2021-03-03 4.58 4.62 4.56 4.62 4.8M
2021-03-02 4.65 4.67 4.56 4.58 5.3M
2021-03-01 4.62 4.66 4.61 4.64 4.6M
2021-02-26 4.67 4.71 4.61 4.62 7.2M
2021-02-25 4.66 4.83 4.63 4.72 14.7M
2021-02-24 4.63 4.68 4.60 4.61 4.3M
2021-02-23 4.65 4.65 4.59 4.62 5.1M
2021-02-22 4.58 4.71 4.57 4.67 10.5M
2021-02-19 4.46 4.58 4.44 4.58 5.5M
2021-02-18 4.38 4.46 4.37 4.46 5.1M
2021-02-10 4.35 4.37 4.34 4.36 3.7M
2021-02-09 4.35 4.36 4.30 4.35 2.9M
2021-02-08 4.35 4.38 4.33 4.33 3.1M
2021-02-05 4.29 4.37 4.29 4.34 5.4M
2021-02-04 4.41 4.41 4.26 4.29 6.4M
2021-02-03 4.45 4.46 4.39 4.41 3.5M
2021-02-02 4.44 4.50 4.42 4.47 3.2M
2021-02-01 4.48 4.49 4.39 4.44 6.1M
2021-01-29 4.58 4.59 4.47 4.50 6.0M
2021-01-28 4.60 4.62 4.55 4.57 4.3M
2021-01-27 4.64 4.65 4.60 4.62 3.2M
2021-01-26 4.62 4.68 4.61 4.62 3.8M
2021-01-25 4.69 4.70 4.60 4.63 5.1M
2021-01-22 4.79 4.79 4.68 4.69 4.5M
2021-01-21 4.81 4.84 4.79 4.80 3.2M
2021-01-20 4.86 4.86 4.79 4.81 4.2M
2021-01-19 4.80 4.96 4.75 4.87 8.5M
2021-01-18 4.80 4.83 4.77 4.80 3.8M
2021-01-15 4.74 4.80 4.73 4.80 4.6M
2021-01-14 4.67 4.77 4.65 4.74 6.0M
2021-01-13 4.72 4.74 4.64 4.67 5.1M
2021-01-12 4.72 4.75 4.67 4.73 4.9M
2021-01-11 4.80 4.81 4.71 4.72 4.9M
2021-01-08 4.75 4.80 4.67 4.78 7.4M
2021-01-07 4.90 4.91 4.76 4.77 6.4M
2021-01-06 4.90 4.92 4.88 4.90 4.6M
2021-01-05 4.96 4.98 4.87 4.89 10.4M
2021-01-04 5.01 5.02 4.92 4.98 7.4M