Zhong Fu Tong

300560
🏛️ china →
13.33
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
2022-12-30 13.14 13.17 12.86 13.05 2.2M
2022-12-29 12.71 13.27 12.54 12.96 2.9M
2022-12-28 13.08 13.08 12.60 12.71 2.4M
2022-12-27 13.20 13.27 12.88 13.00 2.1M
2022-12-26 12.98 13.26 12.87 13.18 1.8M
2022-12-23 12.78 13.04 12.65 12.94 2.3M
2022-12-22 13.16 13.26 12.80 12.82 3.1M
2022-12-21 13.80 13.80 12.94 13.20 4.6M
2022-12-20 13.76 14.00 13.55 13.79 2.9M
2022-12-19 14.03 14.32 13.64 13.73 3.2M
2022-12-16 14.30 14.43 14.06 14.09 4.0M
2022-12-15 14.38 14.58 14.15 14.42 5.9M
2022-12-14 13.77 14.80 13.70 14.52 9.6M
2022-12-13 14.12 14.14 13.65 13.70 3.3M
2022-12-12 13.50 14.29 13.40 14.05 5.8M
2022-12-09 13.65 13.66 13.41 13.41 2.0M
2022-12-08 13.90 13.90 13.57 13.59 2.3M
2022-12-07 13.93 14.05 13.79 13.86 2.2M
2022-12-06 13.98 14.11 13.90 14.03 2.5M
2022-12-05 14.24 14.24 13.88 14.10 3.3M
2022-12-02 13.80 14.14 13.73 14.06 3.8M
2022-12-01 13.66 14.12 13.62 13.86 4.5M
2022-11-30 13.55 13.66 13.27 13.65 3.3M
2022-11-29 13.25 13.58 13.16 13.55 2.6M
2022-11-28 13.53 13.80 13.19 13.31 3.5M
2022-11-25 13.95 14.34 13.60 13.74 4.0M
2022-11-24 13.69 14.15 13.69 13.89 4.6M
2022-11-23 14.33 14.36 13.46 13.70 8.4M
2022-11-22 14.04 14.78 14.03 14.53 9.0M
2022-11-21 13.92 14.25 13.78 14.22 3.6M
2022-11-18 14.32 14.62 13.97 14.04 6.5M
2022-11-17 14.21 14.48 14.15 14.37 4.1M
2022-11-16 14.23 14.49 14.18 14.40 5.3M
2022-11-15 14.18 14.50 14.01 14.36 7.4M
2022-11-14 14.40 14.40 14.01 14.18 8.5M
2022-11-11 15.20 15.61 14.64 14.67 13.6M
2022-11-10 14.50 15.69 14.37 15.05 14.3M
2022-11-09 14.35 14.95 14.14 14.64 8.5M
2022-11-08 14.65 14.68 14.25 14.33 8.3M
2022-11-07 14.29 15.35 14.13 14.88 13.3M
2022-11-04 14.29 14.67 14.16 14.30 10.0M
2022-11-03 14.50 14.99 14.25 14.40 13.2M
2022-11-02 13.60 15.66 13.58 14.94 20.0M
2022-11-01 13.30 14.40 13.11 14.14 11.3M
2022-10-31 12.70 13.33 12.65 13.18 3.8M
2022-10-28 13.01 13.19 12.58 12.63 2.9M
2022-10-27 12.99 13.30 12.90 13.10 2.9M
2022-10-26 12.62 13.13 12.60 13.00 3.4M
2022-10-25 12.69 12.80 12.49 12.62 2.0M
2022-10-24 13.10 13.21 12.70 12.76 2.7M
2022-10-21 13.17 13.28 12.95 12.98 2.0M
2022-10-20 13.11 13.38 12.90 13.16 2.5M
2022-10-19 13.16 13.33 13.00 13.16 3.1M
2022-10-18 13.31 13.67 13.11 13.19 3.9M
2022-10-17 13.00 13.30 12.82 13.29 3.8M
2022-10-14 12.79 13.07 12.76 12.93 3.9M
2022-10-13 12.44 13.24 12.44 12.86 6.0M
2022-10-12 11.86 12.98 11.78 12.65 5.2M
2022-10-11 11.70 11.97 11.61 11.85 1.2M
2022-10-10 11.97 11.97 11.60 11.70 1.5M
2022-09-30 11.80 12.03 11.77 11.81 1.2M
2022-09-29 12.15 12.25 11.77 11.81 1.7M
2022-09-28 12.25 12.25 11.94 12.01 1.8M
2022-09-27 11.84 12.27 11.84 12.25 1.7M
2022-09-26 12.10 12.14 11.79 11.81 2.0M
2022-09-23 12.52 12.62 12.14 12.15 2.0M
2022-09-22 12.49 12.74 12.48 12.52 1.3M
2022-09-21 12.47 12.67 12.16 12.60 1.5M
2022-09-20 12.34 12.63 12.34 12.48 1.4M
2022-09-19 12.48 12.49 12.19 12.32 1.8M
2022-09-16 12.67 12.78 12.40 12.40 1.7M
2022-09-15 13.10 13.11 12.48 12.67 3.0M
2022-09-14 12.96 13.10 12.90 13.04 1.9M
2022-09-13 13.25 13.39 13.16 13.21 2.3M
2022-09-09 13.24 13.48 13.11 13.24 2.7M
2022-09-08 13.69 13.71 13.23 13.24 3.2M
2022-09-07 13.68 13.75 13.53 13.65 3.0M
2022-09-06 13.66 13.77 13.49 13.69 2.6M
2022-09-05 13.79 13.89 13.50 13.66 2.8M
2022-09-02 13.43 13.83 13.41 13.80 4.0M
2022-09-01 13.69 13.83 13.30 13.40 3.5M
2022-08-31 14.20 14.25 13.60 13.61 3.9M
2022-08-30 14.40 14.51 14.07 14.18 3.5M
2022-08-29 14.15 14.41 14.12 14.31 3.4M
2022-08-26 14.96 15.09 14.38 14.46 3.8M
2022-08-25 15.20 15.33 14.71 14.92 4.4M
2022-08-24 15.87 15.97 15.18 15.23 5.0M
2022-08-23 15.89 16.12 15.70 15.87 3.9M
2022-08-22 16.01 16.21 15.67 16.00 3.7M
2022-08-19 16.32 16.55 15.99 16.11 5.8M
2022-08-18 16.32 16.32 16.02 16.24 5.8M
2022-08-17 15.54 16.53 15.54 16.33 11.7M
2022-08-16 15.61 15.71 15.40 15.52 4.0M
2022-08-15 15.86 16.03 15.50 15.59 4.9M
2022-08-12 15.95 16.30 15.83 15.83 5.3M
2022-08-11 15.92 16.35 15.84 16.09 7.5M
2022-08-10 15.70 16.02 15.61 15.90 6.1M
2022-08-09 15.77 15.87 15.40 15.69 6.5M
2022-08-08 15.47 15.91 15.20 15.79 8.9M
2022-08-05 14.74 15.29 14.63 15.26 6.4M
2022-08-04 14.47 14.79 14.47 14.73 4.0M
2022-08-03 14.03 14.89 14.03 14.38 9.4M
2022-08-02 15.00 15.00 13.68 14.03 8.7M
2022-08-01 15.00 15.18 14.71 15.13 3.8M
2022-07-29 15.28 15.33 14.88 14.98 4.9M
2022-07-28 15.45 15.57 15.20 15.35 5.1M
2022-07-27 15.01 15.45 14.96 15.32 4.1M
2022-07-26 14.96 15.23 14.83 15.12 3.9M
2022-07-25 15.46 15.50 14.84 14.86 4.8M
2022-07-22 15.72 15.86 15.24 15.32 6.3M
2022-07-21 15.65 16.05 15.63 15.66 6.8M
2022-07-20 16.11 16.15 15.73 15.75 9.0M
2022-07-19 15.27 16.14 15.21 16.13 11.7M
2022-07-18 15.00 15.43 14.98 15.27 6.3M
2022-07-15 14.88 15.18 14.46 15.11 7.8M
2022-07-14 15.03 15.33 14.88 14.95 6.0M
2022-07-13 15.00 15.39 14.91 15.26 6.1M
2022-07-12 15.14 15.25 14.70 15.11 6.6M
2022-07-11 15.71 15.73 14.96 15.00 12.2M
2022-07-08 15.98 16.44 15.63 16.38 12.7M
2022-07-07 16.53 16.80 15.67 15.97 14.8M
2022-07-06 16.48 17.48 16.19 16.31 17.3M
2022-07-05 15.92 16.99 15.51 16.72 19.3M
2022-07-04 15.62 16.44 15.16 16.15 14.7M
2022-07-01 15.27 16.50 15.07 15.65 20.0M
2022-06-30 14.67 15.06 14.54 15.06 11.8M
2022-06-29 14.56 14.93 14.38 14.64 11.4M
2022-06-28 14.36 14.65 14.16 14.64 8.3M
2022-06-27 14.38 14.46 14.13 14.30 5.7M
2022-06-24 14.24 14.45 14.16 14.27 7.1M
2022-06-23 13.97 14.17 13.84 14.16 5.8M
2022-06-22 14.38 14.44 13.85 13.85 7.3M
2022-06-21 14.21 14.44 14.04 14.35 9.0M
2022-06-20 14.19 14.26 14.06 14.20 6.6M
2022-06-17 14.08 14.20 13.92 14.15 6.2M
2022-06-16 13.89 14.35 13.80 14.17 7.9M
2022-06-15 13.99 14.28 13.91 13.96 8.9M
2022-06-14 14.06 14.08 13.38 13.84 9.3M
2022-06-13 14.03 14.28 13.99 14.23 8.0M
2022-06-10 14.00 14.39 13.92 14.22 7.9M
2022-06-09 14.51 14.52 13.96 14.00 9.2M
2022-06-08 14.41 14.97 13.93 14.75 15.7M
2022-06-07 15.00 15.00 14.07 14.26 13.5M
2022-06-06 14.01 14.74 14.00 14.60 9.7M
2022-06-02 13.60 14.15 13.48 14.09 8.0M
2022-06-01 13.61 13.85 13.50 13.69 5.1M
2022-05-31 13.43 13.65 13.12 13.57 5.1M
2022-05-30 13.61 13.70 13.32 13.51 3.7M
2022-05-27 13.58 13.82 13.42 13.58 5.5M
2022-05-26 13.37 13.73 12.90 13.57 6.7M
2022-05-25 12.84 13.39 12.71 13.35 5.9M
2022-05-24 14.11 14.16 12.88 12.92 8.9M
2022-05-23 13.97 14.12 13.88 14.09 6.9M
2022-05-20 13.75 13.95 13.49 13.80 6.0M
2022-05-19 13.59 13.77 13.35 13.68 6.1M
2022-05-18 13.74 14.21 13.74 13.87 7.8M
2022-05-17 13.75 13.85 13.32 13.58 5.9M
2022-05-16 13.90 14.13 13.66 13.74 5.1M
2022-05-13 13.99 14.06 13.65 13.81 5.1M
2022-05-12 13.61 14.10 13.61 13.97 6.0M
2022-05-11 14.04 14.38 13.75 13.80 9.5M
2022-05-10 13.47 14.18 13.28 13.99 8.5M
2022-05-09 13.52 14.12 13.52 13.78 10.0M
2022-05-06 13.00 14.22 12.90 13.78 14.3M
2022-05-05 13.28 13.54 12.91 13.38 7.8M
2022-04-29 12.75 13.42 12.75 13.25 8.1M
2022-04-28 12.50 13.20 12.49 12.62 8.8M
2022-04-27 12.00 12.75 11.89 12.75 8.4M
2022-04-26 12.72 12.91 12.09 12.19 7.8M
2022-04-25 13.65 13.65 12.61 12.61 9.4M
2022-04-22 14.15 14.59 13.96 13.97 7.9M
2022-04-21 14.83 15.29 14.38 14.39 11.9M
2022-04-20 16.06 16.47 15.24 15.39 12.6M
2022-04-19 15.57 15.92 15.22 15.54 10.0M
2022-04-18 15.25 15.78 14.75 15.61 11.7M
2022-04-15 14.89 15.84 14.66 15.46 17.5M
2022-04-14 15.00 15.18 14.88 15.02 6.9M
2022-04-13 15.78 15.81 14.86 14.90 9.6M
2022-04-12 15.99 16.11 15.42 15.93 8.5M
2022-04-11 16.70 16.86 15.75 15.92 9.6M
2022-04-08 16.98 17.23 16.51 16.71 9.2M
2022-04-07 17.86 17.98 16.98 17.01 13.9M
2022-04-06 17.90 18.31 17.79 18.13 10.3M
2022-04-01 18.99 19.19 18.01 18.05 18.6M
2022-03-31 18.21 19.76 17.92 19.40 26.7M
2022-03-30 18.18 18.71 18.16 18.48 14.7M
2022-03-29 18.70 18.77 17.80 18.12 16.2M
2022-03-28 18.98 19.12 18.31 18.58 16.8M
2022-03-25 20.41 21.05 19.50 19.65 21.3M
2022-03-24 22.05 22.05 20.00 20.52 29.8M
2022-03-23 21.01 23.15 20.73 22.79 37.4M
2022-03-22 22.26 22.78 20.90 21.32 29.0M
2022-03-21 22.31 23.07 21.94 22.84 30.9M
2022-03-18 24.27 24.66 22.66 22.84 44.4M
2022-03-17 23.00 26.11 22.50 26.11 60.4M
2022-03-16 17.61 21.76 17.61 21.76 40.5M
2022-03-15 16.76 19.65 16.66 18.13 27.1M
2022-03-14 17.00 17.38 16.38 17.14 12.5M
2022-03-11 17.50 17.68 16.62 17.37 16.2M
2022-03-10 18.22 18.48 17.58 18.13 24.8M
2022-03-09 16.90 18.18 15.88 18.15 23.4M
2022-03-08 16.20 18.19 16.20 17.49 22.2M
2022-03-07 17.50 18.58 16.72 17.10 20.6M
2022-03-04 16.61 17.95 16.61 17.60 28.0M
2022-03-03 17.40 17.58 16.61 16.86 24.0M
2022-03-02 17.89 18.77 17.17 17.45 39.3M
2022-03-01 15.30 17.89 14.77 17.89 33.5M
2022-02-28 15.02 15.10 14.55 14.91 6.2M
2022-02-25 15.49 15.70 14.93 15.07 10.6M
2022-02-24 15.88 16.35 14.92 15.45 18.3M
2022-02-23 15.64 16.50 15.32 16.15 19.9M
2022-02-22 14.90 15.80 14.81 15.55 13.7M
2022-02-21 14.45 15.29 14.33 15.10 10.7M
2022-02-18 14.05 14.46 14.05 14.39 4.3M
2022-02-17 14.53 14.61 13.96 14.21 5.5M
2022-02-16 14.60 14.77 14.43 14.63 5.2M
2022-02-15 14.77 14.99 14.35 14.54 6.2M
2022-02-14 14.80 14.94 14.40 14.81 5.3M
2022-02-11 14.96 15.27 14.70 14.75 7.2M
2022-02-10 15.66 15.80 14.88 15.18 14.0M
2022-02-09 13.80 16.38 13.73 15.66 18.5M
2022-02-08 13.60 13.98 13.25 13.98 3.9M
2022-02-07 13.96 13.99 13.42 13.63 3.2M
2022-01-28 12.90 13.90 12.90 13.71 5.9M
2022-01-27 13.84 14.06 12.86 12.87 4.6M
2022-01-26 12.81 13.86 12.75 13.62 6.7M
2022-01-25 14.46 14.55 12.85 12.90 8.4M
2022-01-24 14.83 14.92 14.47 14.70 7.4M
2022-01-21 14.33 15.55 14.15 15.19 12.2M
2022-01-20 14.85 14.85 14.20 14.32 5.6M
2022-01-19 14.80 15.04 14.68 14.95 7.2M
2022-01-18 14.50 15.14 14.26 15.11 12.6M
2022-01-17 13.80 14.46 13.80 14.39 5.5M
2022-01-14 13.97 14.25 13.74 13.77 2.8M
2022-01-13 14.24 14.35 14.02 14.11 2.9M
2022-01-12 13.92 14.25 13.88 14.13 2.8M
2022-01-11 14.00 14.14 13.86 13.89 1.8M
2022-01-10 13.75 14.05 13.40 13.95 2.8M
2022-01-07 14.28 14.28 13.68 13.75 2.9M
2022-01-06 13.99 14.25 13.85 14.07 2.4M
2022-01-05 14.15 14.26 13.76 14.06 3.2M
2022-01-04 13.86 14.25 13.86 14.18 3.4M