Zhong Fu Tong

300560
🏛️ china →
13.49
Last Update: 2025-09-29
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 17.20 17.78 17.11 17.71 5.8M
2023-12-28 17.08 17.45 16.81 17.28 7.0M
2023-12-27 16.80 17.30 16.80 17.25 5.1M
2023-12-26 16.98 17.00 16.58 16.73 4.4M
2023-12-25 16.90 17.25 16.79 16.98 3.9M
2023-12-22 17.61 17.89 16.91 16.95 8.6M
2023-12-21 17.50 17.86 17.31 17.66 6.6M
2023-12-20 17.84 18.10 17.45 17.68 7.8M
2023-12-19 17.42 18.02 17.39 17.88 8.5M
2023-12-18 17.65 17.78 17.25 17.32 5.8M
2023-12-15 18.03 18.13 17.50 17.69 8.1M
2023-12-14 18.37 18.66 17.93 18.02 12.2M
2023-12-13 19.10 19.16 18.45 18.46 15.3M
2023-12-12 18.96 19.35 18.72 19.22 18.4M
2023-12-11 18.69 19.24 18.52 18.96 17.2M
2023-12-08 19.02 19.38 18.62 18.73 23.1M
2023-12-07 18.52 20.39 18.43 19.37 35.6M
2023-12-06 20.00 20.00 18.75 19.06 41.7M
2023-12-05 21.12 21.12 20.51 21.12 23.9M
2023-12-04 17.75 17.90 17.60 17.60 3.9M
2023-12-01 17.47 17.76 17.26 17.70 4.1M
2023-11-30 17.38 17.63 17.19 17.46 3.9M
2023-11-29 17.63 17.72 17.38 17.43 2.6M
2023-11-28 17.63 17.90 17.38 17.67 3.6M
2023-11-27 17.37 17.84 17.28 17.58 3.7M
2023-11-24 18.08 18.08 17.43 17.47 3.1M
2023-11-23 17.59 17.91 17.40 17.90 3.5M
2023-11-22 17.67 18.02 17.57 17.57 4.2M
2023-11-21 18.13 18.26 17.77 17.87 5.3M
2023-11-20 18.04 18.31 17.89 18.17 4.5M
2023-11-17 17.80 17.98 17.75 17.93 3.2M
2023-11-16 17.94 18.07 17.79 17.86 3.2M
2023-11-15 18.09 18.32 17.88 17.98 5.3M
2023-11-14 17.72 18.00 17.57 17.96 5.0M
2023-11-13 17.32 17.74 17.28 17.70 5.4M
2023-11-10 17.44 17.50 17.15 17.19 6.3M
2023-11-09 17.46 17.80 17.28 17.80 5.8M
2023-11-08 17.70 17.70 17.28 17.50 4.7M
2023-11-07 17.48 17.60 17.14 17.59 5.4M
2023-11-06 16.66 17.26 16.62 17.25 4.8M
2023-11-03 16.55 16.75 16.37 16.61 3.3M
2023-11-02 16.78 16.89 16.29 16.37 3.1M
2023-11-01 16.91 17.19 16.59 16.68 4.4M
2023-10-31 17.09 17.35 16.86 16.97 4.9M
2023-10-30 16.48 17.17 16.40 17.10 6.5M
2023-10-27 16.61 16.73 16.08 16.41 5.8M
2023-10-26 16.12 16.76 15.97 16.71 5.9M
2023-10-25 15.65 16.35 15.51 16.13 5.3M
2023-10-24 15.30 15.95 15.28 15.62 5.5M
2023-10-23 16.14 16.22 15.10 15.25 6.0M
2023-10-20 16.95 17.28 16.10 16.13 5.3M
2023-10-19 17.31 17.51 16.96 16.98 4.7M
2023-10-18 17.72 17.82 17.24 17.33 6.4M
2023-10-17 17.66 18.09 17.54 18.06 6.2M
2023-10-16 18.02 18.04 17.49 17.72 5.5M
2023-10-13 17.51 18.20 17.40 18.07 7.6M
2023-10-12 17.68 17.98 17.50 17.62 4.9M
2023-10-11 17.60 18.00 17.30 17.86 6.3M
2023-10-10 17.54 17.66 17.35 17.61 5.7M
2023-10-09 16.90 17.47 16.88 17.42 5.5M
2023-09-28 16.40 17.15 16.40 17.02 6.5M
2023-09-27 16.70 16.80 16.33 16.37 5.4M
2023-09-26 16.91 17.13 16.59 16.64 5.0M
2023-09-25 17.15 17.34 16.92 17.03 3.7M
2023-09-22 16.52 17.30 16.52 17.22 6.2M
2023-09-21 16.70 17.07 16.51 16.62 3.7M
2023-09-20 16.52 16.98 16.52 16.79 4.6M
2023-09-19 16.80 16.90 16.50 16.50 4.7M
2023-09-18 17.12 17.30 16.78 16.95 6.8M
2023-09-15 18.30 18.44 17.20 17.30 14.2M
2023-09-14 18.39 19.60 18.28 18.70 16.5M
2023-09-13 19.15 20.14 18.75 18.79 18.5M
2023-09-12 18.45 19.30 18.23 18.61 12.1M
2023-09-11 18.72 18.74 18.00 18.46 9.3M
2023-09-08 18.60 18.97 18.40 18.96 12.9M
2023-09-07 18.13 19.49 17.89 19.11 20.1M
2023-09-06 18.10 18.31 17.63 18.24 7.8M
2023-09-05 18.87 18.88 18.13 18.30 12.9M
2023-09-04 18.41 19.05 17.91 19.05 17.3M
2023-09-01 18.40 18.49 17.83 18.23 9.6M
2023-08-31 18.68 18.77 18.11 18.45 12.8M
2023-08-30 18.35 18.90 17.93 18.68 16.5M
2023-08-29 16.64 18.38 16.50 18.36 18.6M
2023-08-28 18.34 18.49 16.52 16.52 16.3M
2023-08-25 18.03 18.77 17.15 17.63 19.4M
2023-08-24 19.00 19.68 18.12 18.12 22.4M
2023-08-23 17.90 18.11 17.45 17.77 13.1M
2023-08-22 16.66 18.29 16.66 17.92 20.8M
2023-08-21 15.61 16.55 15.53 16.14 7.3M
2023-08-18 17.25 17.25 15.90 15.95 10.8M
2023-08-17 16.90 17.57 16.63 17.23 11.1M
2023-08-16 17.57 17.77 17.09 17.11 12.1M
2023-08-15 16.59 19.46 16.59 17.69 18.8M
2023-08-14 16.14 16.58 15.80 16.56 3.0M
2023-08-11 16.60 16.60 16.15 16.17 2.4M
2023-08-10 16.81 16.87 16.39 16.51 3.1M
2023-08-09 17.14 17.28 16.73 16.80 3.2M
2023-08-08 17.10 17.40 17.01 17.28 3.5M
2023-08-07 16.99 17.27 16.98 17.10 3.5M
2023-08-04 16.37 17.10 16.35 16.97 6.1M
2023-08-03 16.58 16.66 16.37 16.41 2.8M
2023-08-02 16.47 16.61 16.34 16.50 2.4M
2023-08-01 16.47 16.53 16.30 16.37 2.1M
2023-07-31 16.30 16.62 16.11 16.47 2.9M
2023-07-28 16.33 16.41 16.16 16.30 2.9M
2023-07-27 16.48 16.68 16.25 16.32 3.1M
2023-07-26 17.10 17.10 16.47 16.56 5.1M
2023-07-25 17.48 17.50 16.90 17.15 6.1M
2023-07-24 16.57 17.49 16.40 17.48 6.1M
2023-07-21 16.68 16.97 16.55 16.62 2.8M
2023-07-20 17.35 17.35 16.73 16.80 3.3M
2023-07-19 17.29 17.32 17.06 17.16 3.0M
2023-07-18 17.59 17.59 17.18 17.24 3.8M
2023-07-17 17.45 17.81 17.35 17.45 4.4M
2023-07-14 17.12 17.74 17.11 17.54 5.4M
2023-07-13 16.88 17.17 16.61 17.07 4.7M
2023-07-12 17.38 17.43 16.70 16.81 5.8M
2023-07-11 17.39 17.47 17.14 17.39 4.0M
2023-07-10 18.08 18.12 17.04 17.27 7.0M
2023-07-07 18.33 18.36 17.62 17.94 6.2M
2023-07-06 17.80 18.76 17.72 18.34 10.5M
2023-07-05 17.90 18.41 17.77 17.84 6.7M
2023-07-04 17.90 18.08 17.61 17.96 5.7M
2023-07-03 18.49 18.70 17.71 17.92 6.9M
2023-06-30 18.16 18.73 18.14 18.50 6.4M
2023-06-29 17.70 18.49 17.70 18.43 8.1M
2023-06-28 18.22 18.28 17.16 17.81 12.4M
2023-06-27 18.16 18.57 17.93 18.36 9.7M
2023-06-26 19.00 19.77 18.21 18.43 14.4M
2023-06-21 19.91 20.55 19.29 19.31 19.3M
2023-06-20 19.75 20.75 19.41 19.94 24.1M
2023-06-19 18.79 20.26 18.70 20.11 27.4M
2023-06-16 18.51 19.00 17.57 18.89 23.4M
2023-06-15 18.88 19.65 18.88 19.18 22.9M
2023-06-14 19.00 19.11 18.51 18.79 14.6M
2023-06-13 19.30 19.30 18.45 19.00 17.4M
2023-06-12 19.65 19.94 19.17 19.42 24.3M
2023-06-09 18.92 20.18 18.87 19.95 35.9M
2023-06-08 19.22 19.75 18.38 18.54 27.4M
2023-06-07 18.96 19.80 18.96 19.22 24.2M
2023-06-06 18.90 20.25 18.87 18.88 24.4M
2023-06-05 18.21 19.79 18.21 19.20 24.7M
2023-06-02 18.27 19.20 18.21 18.55 18.4M
2023-06-01 18.19 18.78 18.04 18.33 23.1M
2023-05-31 18.98 19.83 18.67 18.70 31.5M
2023-05-30 18.88 19.05 18.14 18.70 25.2M
2023-05-29 18.37 19.24 18.20 19.20 34.5M
2023-05-26 16.41 19.92 16.41 19.00 40.0M
2023-05-25 16.80 17.51 16.10 16.60 13.2M
2023-05-24 16.20 16.39 15.93 16.12 5.0M
2023-05-23 16.61 16.66 16.08 16.08 6.9M
2023-05-22 16.38 16.94 16.14 16.68 11.7M
2023-05-19 16.00 16.90 15.76 16.65 14.0M
2023-05-18 15.55 16.14 15.50 16.08 7.4M
2023-05-17 15.20 15.62 15.17 15.60 4.0M
2023-05-16 15.58 15.65 15.27 15.30 4.1M
2023-05-15 15.30 15.66 14.89 15.65 8.1M
2023-05-12 15.41 15.70 15.16 15.22 4.4M
2023-05-11 15.45 15.63 15.16 15.54 5.2M
2023-05-10 15.40 15.72 15.26 15.50 5.0M
2023-05-09 15.62 15.77 15.41 15.44 5.2M
2023-05-08 15.38 15.90 15.38 15.72 5.2M
2023-05-05 15.55 15.72 15.23 15.53 5.8M
2023-05-04 15.03 15.65 15.00 15.60 8.0M
2023-04-28 14.80 15.47 14.75 15.32 9.2M
2023-04-27 14.40 14.91 14.35 14.48 7.5M
2023-04-26 14.50 14.73 14.08 14.19 6.5M
2023-04-25 15.11 15.13 14.23 14.50 8.4M
2023-04-24 15.20 15.50 15.01 15.20 7.8M
2023-04-21 16.98 17.00 15.21 15.21 15.7M
2023-04-20 16.83 17.12 16.50 17.05 8.8M
2023-04-19 16.79 17.17 16.59 16.80 11.3M
2023-04-18 17.30 17.30 16.42 16.75 14.6M
2023-04-17 18.80 18.91 17.38 17.38 19.5M
2023-04-14 18.72 19.34 18.26 19.31 22.3M
2023-04-13 19.20 20.20 18.29 18.62 26.3M
2023-04-12 19.30 20.51 18.78 19.60 32.9M
2023-04-11 18.18 19.57 17.84 19.42 30.3M
2023-04-10 17.81 19.46 17.45 18.70 29.7M
2023-04-07 17.70 18.00 17.37 17.83 11.6M
2023-04-06 17.20 18.24 17.10 17.99 15.0M
2023-04-04 17.91 18.89 17.40 17.53 22.2M
2023-04-03 17.16 17.87 17.01 17.77 13.4M
2023-03-31 17.23 17.40 16.79 17.20 13.4M
2023-03-30 17.96 18.07 17.56 17.58 13.5M
2023-03-29 17.98 18.36 17.34 18.20 23.4M
2023-03-28 17.22 18.30 16.85 18.20 29.5M
2023-03-27 17.56 17.88 16.86 17.31 21.1M
2023-03-24 17.75 18.15 17.42 17.62 21.1M
2023-03-23 17.53 17.95 17.30 17.85 36.2M
2023-03-22 17.00 19.56 16.55 18.48 47.3M
2023-03-21 15.95 16.39 15.81 16.30 8.5M
2023-03-20 16.25 16.55 15.90 16.03 11.0M
2023-03-17 15.68 16.40 15.68 16.35 14.5M
2023-03-16 15.67 15.98 15.50 15.50 5.4M
2023-03-15 16.00 16.18 15.74 15.80 6.4M
2023-03-14 16.10 16.32 15.83 16.06 12.1M
2023-03-13 15.80 16.39 15.62 16.38 14.1M
2023-03-10 15.67 16.26 15.65 15.85 7.6M
2023-03-09 15.80 15.90 15.28 15.76 5.2M
2023-03-08 15.21 15.72 15.18 15.72 5.2M
2023-03-07 15.80 15.98 15.17 15.22 7.0M
2023-03-06 15.96 16.30 15.74 15.84 6.8M
2023-03-03 16.07 16.30 15.75 15.90 7.1M
2023-03-02 16.22 16.44 16.03 16.11 10.1M
2023-03-01 15.21 16.52 15.20 16.25 15.9M
2023-02-28 14.83 15.43 14.80 15.41 11.2M
2023-02-27 14.76 14.96 14.50 14.54 4.3M
2023-02-24 14.80 14.88 14.62 14.78 2.6M
2023-02-23 15.11 15.20 14.60 14.70 5.3M
2023-02-22 15.01 15.28 14.90 15.18 3.3M
2023-02-21 15.18 15.67 14.98 15.12 5.0M
2023-02-20 15.06 15.26 14.88 15.15 4.1M
2023-02-17 15.54 15.64 14.94 14.94 6.3M
2023-02-16 15.93 16.05 15.15 15.38 9.1M
2023-02-15 16.00 16.36 15.77 16.14 9.6M
2023-02-14 16.50 16.50 15.78 15.96 11.9M
2023-02-13 16.00 16.55 15.80 16.38 12.9M
2023-02-10 15.61 16.16 15.58 15.82 8.8M
2023-02-09 15.09 15.77 15.05 15.75 7.1M
2023-02-08 15.40 15.56 15.10 15.19 4.4M
2023-02-07 15.38 15.59 15.26 15.46 4.7M
2023-02-06 15.42 15.53 15.12 15.49 6.9M
2023-02-03 15.20 15.69 15.10 15.41 9.1M
2023-02-02 15.06 15.49 14.87 15.21 7.6M
2023-02-01 14.74 15.11 14.65 15.08 4.7M
2023-01-31 14.86 14.93 14.66 14.74 3.4M
2023-01-30 14.87 15.18 14.80 14.95 5.4M
2023-01-20 14.92 15.20 14.71 14.79 5.8M
2023-01-19 14.84 15.37 14.60 14.63 11.6M
2023-01-18 13.99 15.94 13.75 14.83 11.7M
2023-01-17 13.98 14.14 13.79 13.86 1.8M
2023-01-16 14.14 14.28 13.97 13.98 2.4M
2023-01-13 14.01 14.09 13.86 13.93 1.9M
2023-01-12 14.02 14.24 13.96 14.01 1.7M
2023-01-11 14.23 14.31 14.03 14.08 2.7M
2023-01-10 13.96 14.25 13.86 14.17 4.5M
2023-01-09 14.22 14.27 13.92 13.96 4.3M
2023-01-06 14.35 14.57 14.08 14.12 5.7M
2023-01-05 14.07 14.58 13.96 14.44 8.3M
2023-01-04 13.40 14.36 13.40 14.10 7.9M
2023-01-03 13.09 13.50 12.93 13.40 2.9M