Zhongfu Information

300659
🏛️ china →
14.27
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:30 14.67 14.67 14.48 14.55 291.1K
09:35 14.55 14.58 14.53 14.54 176.3K
09:40 14.55 14.60 14.55 14.58 152.9K
09:45 14.58 14.60 14.52 14.53 160.2K
09:50 14.53 14.53 14.35 14.36 334.6K
09:55 14.37 14.43 14.30 14.36 340.8K
10:00 14.35 14.43 14.31 14.38 145.8K
10:05 14.38 14.45 14.32 14.45 209.4K
10:10 14.46 14.48 14.41 14.43 89.5K
10:15 14.44 14.47 14.43 14.45 86.6K
10:20 14.45 14.49 14.44 14.48 106.3K
10:25 14.49 14.51 14.47 14.48 128.3K
10:30 14.48 14.48 14.44 14.46 59.9K
10:35 14.45 14.47 14.40 14.45 111.9K
10:40 14.48 14.50 14.44 14.48 66.1K
10:45 14.48 14.52 14.47 14.48 50.1K
10:50 14.49 14.50 14.46 14.48 31.3K
10:55 14.46 14.49 14.46 14.49 49.8K
11:00 14.48 14.50 14.47 14.50 35.2K
11:05 14.48 14.50 14.46 14.48 27.1K
11:10 14.47 14.47 14.44 14.47 43.8K
11:15 14.46 14.46 14.44 14.45 36.5K
11:20 14.45 14.46 14.43 14.44 48.4K
11:25 14.43 14.44 14.42 14.43 23.8K
13:00 14.42 14.42 14.38 14.38 133.8K
13:05 14.38 14.40 14.38 14.39 81.7K
13:10 14.40 14.41 14.39 14.41 51.9K
13:15 14.41 14.41 14.39 14.40 51.0K
13:20 14.39 14.41 14.35 14.35 102.4K
13:25 14.37 14.38 14.36 14.36 30.9K
13:30 14.36 14.37 14.34 14.35 60.5K
13:35 14.35 14.37 14.34 14.35 40.0K
13:40 14.35 14.37 14.34 14.36 64.3K
13:45 14.35 14.39 14.34 14.39 43.9K
13:50 14.39 14.40 14.33 14.34 97.3K
13:55 14.34 14.35 14.30 14.30 119.0K
14:00 14.30 14.32 14.28 14.32 187.0K
14:05 14.32 14.33 14.30 14.33 38.1K
14:10 14.32 14.33 14.30 14.30 40.6K
14:15 14.30 14.36 14.30 14.31 84.7K
14:20 14.31 14.34 14.31 14.32 25.7K
14:25 14.31 14.31 14.29 14.30 66.7K
14:30 14.30 14.34 14.26 14.28 120.0K
14:35 14.28 14.33 14.26 14.31 82.9K
14:40 14.30 14.35 14.30 14.35 85.2K
14:45 14.35 14.37 14.33 14.34 95.3K
14:50 14.33 14.34 14.28 14.29 148.1K
14:55 14.28 14.33 14.28 14.33 75.7K
Date Open Price High Price Low Price Close Price Volume
2025-09-26 14.69 14.69 14.26 14.27 4.8M
2025-09-25 14.69 14.88 14.57 14.63 5.2M
2025-09-24 14.28 14.70 14.13 14.70 6.1M
2025-09-23 14.62 14.62 13.90 14.30 7.9M
2025-09-22 14.63 14.79 14.46 14.70 7.4M
2025-09-19 14.59 14.82 14.37 14.50 5.8M
2025-09-18 15.07 15.22 14.51 14.67 7.6M
2025-09-17 15.01 15.24 14.94 15.07 5.6M
2025-09-16 14.84 15.15 14.70 15.15 5.3M
2025-09-15 15.07 15.07 14.75 14.87 5.6M
2025-09-12 15.02 15.32 14.90 15.10 7.9M
2025-09-11 14.69 15.00 14.51 14.99 6.7M
2025-09-10 14.47 14.72 14.47 14.65 4.1M
2025-09-09 14.80 14.91 14.43 14.49 6.0M
2025-09-08 14.80 14.93 14.61 14.87 7.2M
2025-09-05 14.75 14.79 14.48 14.78 7.1M
2025-09-04 14.84 14.99 14.38 14.63 7.9M
2025-09-03 15.28 15.45 14.69 14.75 8.5M
2025-09-02 15.97 16.04 15.01 15.25 14.0M
2025-09-01 16.21 16.45 15.85 15.92 9.5M
2025-08-29 16.53 16.85 16.07 16.12 15.7M
2025-08-28 15.78 16.96 15.74 16.43 24.0M
2025-08-27 16.16 16.16 15.46 15.48 10.0M
2025-08-26 15.80 16.38 15.72 16.02 9.3M
2025-08-25 16.24 16.36 15.80 15.91 12.1M
2025-08-22 15.72 16.33 15.70 16.15 11.5M
2025-08-21 16.01 16.35 15.64 15.80 8.4M
2025-08-20 15.81 16.11 15.46 15.96 11.7M
2025-08-19 15.50 16.07 15.49 15.80 14.1M
2025-08-18 15.15 15.64 15.06 15.53 12.5M
2025-08-15 14.94 15.18 14.94 15.09 8.9M
2025-08-14 15.35 15.36 14.97 15.03 10.1M
2025-08-13 15.36 15.55 15.10 15.21 12.3M
2025-08-12 15.42 15.47 15.17 15.32 10.2M
2025-08-11 15.64 15.92 15.43 15.52 14.3M
2025-08-08 15.76 16.19 15.34 15.40 23.5M
2025-08-07 14.75 16.71 14.75 16.09 32.2M
2025-08-06 14.50 14.93 14.43 14.73 10.8M
2025-08-05 14.40 14.64 14.30 14.46 11.2M
2025-08-04 13.74 14.39 13.65 14.39 14.5M
2025-08-01 13.37 13.88 13.26 13.86 15.2M
2025-07-31 13.33 13.55 13.26 13.36 10.2M
2025-07-30 13.58 14.01 13.20 13.33 15.5M
2025-07-29 13.55 13.59 13.31 13.57 8.8M
2025-07-28 13.93 13.98 13.52 13.60 12.5M
2025-07-25 13.41 13.90 13.39 13.69 17.9M
2025-07-24 13.01 13.65 13.01 13.45 32.2M
2025-07-23 14.65 14.74 14.44 14.45 8.7M
2025-07-22 14.75 14.88 14.58 14.70 9.5M
2025-07-21 14.61 14.82 14.50 14.72 11.5M
2025-07-18 14.33 14.92 14.29 14.55 14.9M
2025-07-17 14.22 14.40 14.12 14.33 6.2M
2025-07-16 14.03 14.44 14.00 14.23 8.7M
2025-07-15 14.19 14.19 13.78 14.07 8.1M
2025-07-14 14.30 14.35 14.06 14.19 7.5M
2025-07-11 14.21 14.43 14.08 14.33 8.2M
2025-07-10 14.20 14.29 14.07 14.20 5.8M
2025-07-09 14.22 14.34 14.13 14.20 5.2M
2025-07-08 14.10 14.29 14.03 14.28 7.4M
2025-07-07 14.35 14.35 14.04 14.10 9.1M
2025-07-04 14.27 14.39 13.97 14.23 7.9M
2025-07-03 14.32 14.53 14.24 14.28 6.9M
2025-07-02 14.49 14.49 14.16 14.32 7.4M
2025-07-01 14.57 14.61 14.20 14.42 8.2M
2025-06-30 14.49 14.62 14.40 14.54 7.2M
2025-06-27 14.65 14.74 14.39 14.44 8.3M
2025-06-26 14.34 14.75 14.32 14.56 11.0M
2025-06-25 14.46 14.47 14.04 14.34 9.6M
2025-06-24 13.85 14.27 13.81 14.24 8.8M
2025-06-23 13.21 13.89 13.21 13.84 8.0M
2025-06-20 13.57 13.71 13.19 13.35 8.5M
2025-06-19 13.90 14.25 13.57 13.61 8.5M
2025-06-18 13.65 13.96 13.60 13.93 6.2M
2025-06-17 13.76 13.84 13.59 13.70 4.5M
2025-06-16 13.46 13.85 13.45 13.74 6.5M
2025-06-13 13.79 13.85 13.47 13.49 5.9M
2025-06-12 13.70 13.97 13.64 13.89 5.1M
2025-06-11 13.71 13.95 13.68 13.79 4.2M
2025-06-10 13.98 14.05 13.51 13.70 6.7M
2025-06-09 13.85 14.00 13.80 13.99 6.3M
2025-06-06 13.79 13.98 13.65 13.83 6.6M
2025-06-05 13.49 13.83 13.42 13.76 6.3M
2025-06-04 13.25 13.57 13.22 13.47 5.5M
2025-06-03 13.14 13.55 13.14 13.25 5.9M
2025-05-30 13.60 13.69 13.16 13.21 7.4M
2025-05-29 13.18 13.68 13.10 13.66 8.9M
2025-05-28 13.26 13.39 13.06 13.10 4.1M
2025-05-27 13.42 13.42 13.16 13.25 5.0M
2025-05-26 13.16 13.57 13.16 13.48 5.7M
2025-05-23 13.57 13.78 13.20 13.20 6.8M
2025-05-22 13.64 13.83 13.44 13.57 5.3M
2025-05-21 13.80 13.84 13.53 13.65 6.5M
2025-05-20 13.78 13.91 13.58 13.87 7.4M
2025-05-19 13.72 14.05 13.62 13.77 6.6M
2025-05-16 13.82 13.90 13.69 13.74 7.4M
2025-05-15 14.29 14.32 13.88 13.91 6.1M
2025-05-14 14.55 14.55 14.17 14.35 7.4M
2025-05-13 14.82 14.97 14.30 14.37 11.0M
2025-05-12 13.99 15.00 13.90 14.77 18.8M
2025-05-09 14.28 14.37 13.81 13.85 7.4M
2025-05-08 14.00 14.34 13.91 14.32 6.6M
2025-05-07 14.32 14.40 13.95 14.08 7.7M
2025-05-06 13.50 14.20 13.50 14.07 9.0M
2025-04-30 13.25 13.57 13.22 13.31 6.3M
2025-04-29 12.92 13.36 12.65 13.25 6.3M
2025-04-28 13.19 13.48 12.99 13.02 4.1M
2025-04-25 13.25 13.41 13.12 13.21 4.0M
2025-04-24 13.60 13.60 13.04 13.18 5.1M
2025-04-23 13.54 13.73 13.34 13.54 6.0M
2025-04-22 13.78 13.81 13.41 13.43 5.6M
2025-04-21 13.33 13.78 13.30 13.75 5.5M
2025-04-18 13.49 13.59 13.20 13.47 4.4M
2025-04-17 13.68 13.73 13.36 13.48 6.1M
2025-04-16 13.74 13.86 13.14 13.49 5.5M
2025-04-15 14.02 14.13 13.77 13.82 4.6M
2025-04-14 14.06 14.38 13.90 14.01 5.0M
2025-04-11 13.78 14.10 13.55 13.83 5.7M
2025-04-10 13.90 14.23 13.76 13.78 7.6M
2025-04-09 12.81 13.64 11.86 13.48 11.8M
2025-04-08 12.60 13.77 12.60 13.11 10.5M
2025-04-07 14.51 15.02 12.82 13.02 10.1M
2025-04-03 16.04 16.42 15.92 16.03 4.7M
2025-04-02 16.55 16.75 16.21 16.30 4.9M
2025-04-01 16.30 17.09 16.30 16.59 7.6M
2025-03-31 16.03 16.27 15.83 16.25 5.4M
2025-03-28 16.45 16.73 16.14 16.20 4.3M
2025-03-27 16.11 16.70 15.87 16.30 4.8M
2025-03-26 16.13 16.40 16.02 16.15 3.4M
2025-03-25 16.32 16.37 15.93 16.02 4.2M
2025-03-24 17.01 17.20 15.90 16.32 7.1M
2025-03-21 17.60 17.70 16.98 17.14 6.0M
2025-03-20 17.87 17.96 17.56 17.67 3.3M
2025-03-19 18.19 18.19 17.70 17.84 5.5M
2025-03-18 18.19 18.46 17.98 18.28 8.0M
2025-03-17 18.34 18.71 18.09 18.13 7.8M
2025-03-14 18.20 18.47 17.90 18.39 7.1M
2025-03-13 18.86 18.89 17.83 18.17 11.5M
2025-03-12 18.27 19.49 18.18 18.97 16.8M
2025-03-11 17.90 18.45 17.88 18.28 6.7M
2025-03-10 17.77 18.48 17.50 18.36 10.4M
2025-03-07 18.11 18.25 17.64 17.78 8.3M
2025-03-06 17.93 18.37 17.91 18.20 10.1M
2025-03-05 17.98 18.49 17.71 17.93 10.1M
2025-03-04 16.45 18.13 16.45 18.03 11.7M
2025-03-03 16.50 17.09 16.27 16.71 5.6M
2025-02-28 17.48 17.48 16.38 16.40 7.7M
2025-02-27 18.08 18.15 17.22 17.46 8.9M
2025-02-26 18.00 18.24 17.81 18.09 7.0M
2025-02-25 17.70 18.55 17.51 18.01 8.8M
2025-02-24 18.06 18.08 17.50 17.90 9.2M
2025-02-21 18.19 18.23 17.70 18.18 9.3M
2025-02-20 18.06 18.19 17.77 18.01 5.1M
2025-02-19 17.60 18.19 17.41 18.05 5.8M
2025-02-18 18.18 18.77 17.56 17.83 10.7M
2025-02-17 18.85 19.37 18.28 18.43 12.2M
2025-02-14 18.00 18.73 17.79 18.57 9.2M
2025-02-13 18.38 18.38 17.70 18.00 7.2M
2025-02-12 17.93 18.55 17.90 18.43 7.6M
2025-02-11 18.34 18.37 17.88 18.05 7.8M
2025-02-10 17.91 18.66 17.81 18.52 9.4M
2025-02-07 17.63 18.26 17.50 17.95 12.8M
2025-02-06 17.14 17.52 17.00 17.49 8.4M
2025-02-05 17.07 17.58 17.03 17.42 11.7M
2025-01-27 16.80 17.19 16.31 16.50 8.2M
2025-01-24 15.77 16.68 15.71 16.62 7.7M
2025-01-23 16.13 16.47 15.76 15.80 5.4M
2025-01-22 16.00 16.22 15.76 15.88 3.5M
2025-01-21 16.18 16.28 15.68 16.03 4.8M
2025-01-20 16.25 16.67 15.87 16.12 5.3M
2025-01-17 16.36 16.40 16.05 16.13 4.3M
2025-01-16 16.52 16.78 16.21 16.32 5.8M
2025-01-15 16.87 16.87 16.28 16.32 5.3M
2025-01-14 15.86 17.10 15.68 16.84 10.5M
2025-01-13 14.88 16.23 14.50 15.77 7.8M
2025-01-10 15.42 15.82 15.06 15.06 4.5M
2025-01-09 15.08 15.89 15.00 15.52 5.8M
2025-01-08 15.44 15.49 14.50 15.14 6.3M
2025-01-07 15.01 15.46 14.90 15.44 4.6M
2025-01-06 15.00 15.24 14.25 14.96 5.1M
2025-01-03 15.94 16.14 14.94 15.00 8.2M
2025-01-02 16.42 16.66 15.65 15.93 6.3M