Zhuhai Zhongfu A

000659
🏛️ china →
2.93
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 4.05 4.16 4.02 4.13 22.2M
2021-12-30 4.11 4.12 4.01 4.05 24.3M
2021-12-29 4.13 4.16 4.09 4.10 10.2M
2021-12-28 4.10 4.15 4.05 4.10 13.2M
2021-12-27 4.13 4.19 4.09 4.10 13.2M
2021-12-24 4.30 4.32 4.10 4.13 22.9M
2021-12-23 4.43 4.43 4.24 4.28 20.2M
2021-12-22 4.38 4.49 4.36 4.43 20.3M
2021-12-21 4.50 4.50 4.34 4.38 17.4M
2021-12-20 4.48 4.67 4.39 4.45 27.3M
2021-12-17 4.65 4.65 4.40 4.46 43.0M
2021-12-16 4.79 4.85 4.59 4.66 49.1M
2021-12-15 4.73 4.90 4.71 4.78 39.7M
2021-12-14 4.58 4.79 4.56 4.73 52.4M
2021-12-13 4.37 4.70 4.36 4.62 65.9M
2021-12-10 4.10 4.37 4.05 4.35 35.3M
2021-12-09 4.05 4.12 4.03 4.08 10.3M
2021-12-08 4.03 4.06 4.01 4.04 7.5M
2021-12-07 4.02 4.07 4.00 4.02 10.7M
2021-12-06 4.08 4.08 4.02 4.02 12.0M
2021-12-03 4.10 4.13 4.05 4.08 9.3M
2021-12-02 4.07 4.22 4.03 4.10 18.9M
2021-12-01 4.09 4.12 4.05 4.09 9.1M
2021-11-30 4.10 4.13 4.05 4.07 9.4M
2021-11-29 4.12 4.13 4.06 4.07 13.6M
2021-11-26 4.18 4.24 4.11 4.18 12.4M
2021-11-25 4.16 4.20 4.08 4.18 12.1M
2021-11-24 4.17 4.22 4.11 4.14 12.5M
2021-11-23 4.32 4.32 4.16 4.19 21.4M
2021-11-22 4.08 4.37 4.05 4.30 29.9M
2021-11-19 4.13 4.16 4.06 4.07 14.2M
2021-11-18 4.23 4.25 4.12 4.13 15.6M
2021-11-17 4.27 4.37 4.15 4.23 21.1M
2021-11-16 4.38 4.53 4.26 4.34 31.0M
2021-11-15 4.01 4.39 4.00 4.37 37.5M
2021-11-12 4.04 4.06 3.97 4.00 11.6M
2021-11-11 4.10 4.12 4.03 4.05 9.2M
2021-11-10 4.05 4.11 4.01 4.08 9.3M
2021-11-09 4.09 4.14 4.04 4.08 8.5M
2021-11-08 4.08 4.15 4.06 4.09 7.7M
2021-11-05 4.19 4.21 4.08 4.08 10.3M
2021-11-04 4.16 4.23 4.09 4.17 14.7M
2021-11-03 4.06 4.29 4.03 4.12 15.8M
2021-11-02 4.14 4.19 3.96 4.01 17.2M
2021-11-01 4.22 4.25 4.15 4.16 10.6M
2021-10-29 4.35 4.35 4.14 4.19 13.4M
2021-10-28 4.27 4.31 4.12 4.28 14.0M
2021-10-27 4.34 4.34 4.23 4.25 8.7M
2021-10-26 4.26 4.37 4.15 4.30 15.5M
2021-10-25 4.21 4.27 4.14 4.26 11.2M
2021-10-22 4.06 4.26 4.05 4.21 17.5M
2021-10-21 4.10 4.15 4.03 4.05 10.4M
2021-10-20 4.02 4.26 3.93 4.13 25.5M
2021-10-19 4.05 4.07 3.98 3.99 10.1M
2021-10-18 4.06 4.10 3.93 4.01 12.9M
2021-10-15 4.05 4.15 3.98 4.05 15.4M
2021-10-14 3.92 3.97 3.84 3.94 11.7M
2021-10-13 4.03 4.04 3.87 3.95 11.5M
2021-10-12 4.13 4.13 3.97 4.02 14.5M
2021-10-11 4.17 4.22 4.09 4.14 14.1M
2021-10-08 4.14 4.30 4.10 4.17 17.8M
2021-09-30 4.03 4.20 3.93 4.13 17.7M
2021-09-29 4.20 4.26 3.98 4.00 19.7M
2021-09-28 4.23 4.36 3.90 4.30 16.6M
2021-09-27 4.46 4.53 4.20 4.23 24.9M
2021-09-24 4.60 4.65 4.49 4.51 18.8M
2021-09-23 4.63 4.75 4.58 4.61 15.5M
2021-09-22 4.65 4.73 4.54 4.62 14.4M
2021-09-17 4.78 4.79 4.63 4.68 18.2M
2021-09-16 4.80 5.05 4.66 4.69 32.1M
2021-09-15 4.80 4.84 4.64 4.80 25.1M
2021-09-14 5.03 5.05 4.68 4.73 39.0M
2021-09-13 5.05 5.18 4.98 5.03 25.3M
2021-09-10 5.08 5.15 4.94 5.04 28.6M
2021-09-09 4.80 5.10 4.80 5.03 43.7M
2021-09-08 4.64 4.86 4.56 4.84 30.7M
2021-09-07 4.71 4.72 4.54 4.64 23.8M
2021-09-06 4.75 5.00 4.56 4.75 34.3M
2021-09-03 4.60 4.74 4.54 4.66 17.8M
2021-09-02 4.52 4.72 4.47 4.59 18.6M
2021-09-01 4.74 4.80 4.47 4.51 23.9M
2021-08-31 4.84 4.87 4.63 4.72 23.6M
2021-08-30 4.95 5.18 4.75 4.77 45.1M
2021-08-27 4.73 4.98 4.70 4.95 50.3M
2021-08-26 4.56 4.98 4.56 4.73 77.5M
2021-08-25 4.43 4.56 4.41 4.53 18.6M
2021-08-24 4.50 4.54 4.34 4.42 19.7M
2021-08-23 4.60 4.68 4.50 4.52 14.3M
2021-08-20 4.65 4.72 4.52 4.60 14.7M
2021-08-19 4.53 4.68 4.43 4.65 20.6M
2021-08-18 4.58 4.65 4.48 4.54 14.2M
2021-08-17 4.72 4.74 4.56 4.57 17.4M
2021-08-16 4.48 4.73 4.48 4.69 27.2M
2021-08-13 4.50 4.52 4.36 4.48 17.7M
2021-08-12 4.55 4.61 4.47 4.49 12.8M
2021-08-11 4.63 4.67 4.53 4.54 12.3M
2021-08-10 4.59 4.71 4.57 4.61 14.8M
2021-08-09 4.54 4.67 4.54 4.61 11.3M
2021-08-06 4.63 4.73 4.59 4.67 10.0M
2021-08-05 4.80 4.85 4.63 4.66 17.0M
2021-08-04 4.62 4.89 4.62 4.80 19.8M
2021-08-03 4.53 4.76 4.50 4.69 34.8M
2021-08-02 4.62 4.66 4.46 4.48 24.6M
2021-07-30 4.75 4.78 4.53 4.64 20.7M
2021-07-29 4.78 4.84 4.66 4.75 16.8M
2021-07-28 4.66 4.79 4.22 4.74 36.0M
2021-07-27 4.79 4.91 4.60 4.67 29.2M
2021-07-26 4.75 4.90 4.62 4.76 28.8M
2021-07-23 4.86 4.92 4.69 4.82 25.7M
2021-07-22 4.64 4.84 4.57 4.83 30.5M
2021-07-21 4.33 4.62 4.33 4.62 32.8M
2021-07-20 4.09 4.37 4.06 4.33 31.9M
2021-07-19 4.40 4.47 4.05 4.10 49.6M
2021-07-16 4.15 4.46 4.15 4.34 36.6M
2021-07-15 4.11 4.15 4.01 4.12 21.4M
2021-07-14 4.00 4.14 3.97 4.10 28.8M
2021-07-13 3.87 4.02 3.83 4.00 33.0M
2021-07-12 3.61 3.90 3.61 3.86 30.5M
2021-07-09 3.56 3.64 3.47 3.60 18.5M
2021-07-08 3.54 3.62 3.51 3.56 13.3M
2021-07-07 3.34 3.58 3.32 3.54 25.6M
2021-07-06 3.30 3.36 3.30 3.35 5.6M
2021-07-05 3.33 3.36 3.28 3.33 6.8M
2021-07-02 3.33 3.37 3.27 3.32 8.0M
2021-07-01 3.42 3.45 3.31 3.32 13.1M
2021-06-30 3.24 3.42 3.23 3.38 16.2M
2021-06-29 3.29 3.29 3.24 3.26 6.3M
2021-06-28 3.26 3.32 3.25 3.29 6.3M
2021-06-25 3.24 3.32 3.20 3.29 8.2M
2021-06-24 3.28 3.30 3.22 3.24 8.6M
2021-06-23 3.24 3.46 3.23 3.31 18.1M
2021-06-22 3.29 3.34 3.18 3.23 13.0M
2021-06-21 3.34 3.34 3.23 3.30 6.3M
2021-06-18 3.21 3.35 3.18 3.31 12.5M
2021-06-17 3.23 3.23 3.14 3.21 8.5M
2021-06-16 3.20 3.24 3.17 3.22 6.9M
2021-06-15 3.30 3.30 3.13 3.20 12.9M
2021-06-11 3.32 3.37 3.29 3.30 8.9M
2021-06-10 3.43 3.44 3.30 3.31 10.4M
2021-06-09 3.41 3.49 3.38 3.43 10.0M
2021-06-08 3.28 3.49 3.23 3.43 20.0M
2021-06-07 3.20 3.31 3.20 3.28 9.8M
2021-06-04 3.22 3.25 3.19 3.23 6.4M
2021-06-03 3.31 3.32 3.21 3.25 10.2M
2021-06-02 3.30 3.42 3.30 3.31 9.4M
2021-06-01 3.38 3.43 3.27 3.32 13.8M
2021-05-31 3.41 3.56 3.34 3.38 23.5M
2021-05-28 3.20 3.52 3.19 3.49 33.7M
2021-05-27 3.23 3.27 3.16 3.20 12.6M
2021-05-26 3.35 3.35 3.21 3.24 12.9M
2021-05-25 3.17 3.35 3.10 3.32 21.7M
2021-05-24 3.51 3.51 3.16 3.18 33.5M
2021-05-21 3.52 3.53 3.44 3.51 8.4M
2021-05-20 3.52 3.54 3.44 3.46 10.0M
2021-05-19 3.59 3.61 3.46 3.50 12.7M
2021-05-18 3.68 3.71 3.55 3.60 17.9M
2021-05-17 3.62 3.70 3.36 3.66 29.5M
2021-05-14 3.68 3.69 3.55 3.62 12.4M
2021-05-13 3.80 3.91 3.61 3.62 26.0M
2021-05-12 3.61 3.93 3.60 3.80 36.3M
2021-05-11 3.52 3.72 3.39 3.63 22.4M
2021-05-10 3.89 3.89 3.50 3.50 36.8M
2021-05-07 3.79 3.95 3.75 3.89 20.2M
2021-05-06 3.82 3.89 3.77 3.79 9.7M
2021-04-30 3.86 3.88 3.78 3.83 8.2M
2021-04-29 3.91 3.93 3.82 3.83 10.2M
2021-04-28 3.88 3.94 3.82 3.91 15.5M
2021-04-27 3.65 3.92 3.60 3.88 21.0M
2021-04-26 3.77 3.78 3.62 3.65 15.1M
2021-04-23 3.81 3.82 3.75 3.79 6.6M
2021-04-22 3.84 3.88 3.80 3.82 6.9M
2021-04-21 3.93 4.00 3.84 3.86 13.2M
2021-04-20 3.75 4.02 3.72 3.91 28.3M
2021-04-19 3.77 3.90 3.72 3.76 18.8M
2021-04-16 3.78 3.85 3.73 3.77 10.6M
2021-04-15 3.80 3.87 3.72 3.78 9.6M
2021-04-14 3.81 3.87 3.72 3.79 10.8M
2021-04-13 3.85 3.94 3.82 3.84 10.6M
2021-04-12 3.86 3.96 3.80 3.86 19.3M
2021-04-09 3.64 3.86 3.60 3.82 23.2M
2021-04-08 3.69 3.71 3.62 3.65 10.2M
2021-04-07 3.71 3.75 3.63 3.69 10.1M
2021-04-06 3.71 3.80 3.66 3.70 11.4M
2021-04-02 3.76 3.83 3.66 3.70 18.8M
2021-04-01 3.55 3.85 3.53 3.76 33.7M
2021-03-31 3.35 3.61 3.35 3.56 36.2M
2021-03-30 3.80 3.87 3.51 3.51 42.9M
2021-03-29 4.36 4.36 3.90 3.90 59.1M
2021-03-26 4.29 4.33 4.20 4.33 22.6M
2021-03-25 4.25 4.34 4.15 4.22 27.6M
2021-03-24 4.20 4.30 4.15 4.25 29.4M
2021-03-23 4.13 4.20 4.07 4.18 33.6M
2021-03-22 3.79 4.15 3.79 4.11 36.0M
2021-03-19 3.90 3.93 3.75 3.83 16.0M
2021-03-18 3.94 4.03 3.86 3.90 25.8M
2021-03-17 3.88 4.00 3.87 3.94 24.9M
2021-03-16 3.73 3.89 3.73 3.84 16.6M
2021-03-15 3.72 3.83 3.68 3.73 9.6M
2021-03-12 3.76 3.77 3.66 3.70 12.3M
2021-03-11 3.73 3.81 3.70 3.77 10.3M
2021-03-10 3.77 3.85 3.73 3.74 10.7M
2021-03-09 3.89 3.94 3.54 3.83 19.0M
2021-03-08 3.90 3.97 3.85 3.91 14.7M
2021-03-05 3.85 3.96 3.80 3.88 17.0M
2021-03-04 3.90 3.99 3.80 3.85 19.9M
2021-03-03 3.68 3.93 3.65 3.88 27.0M
2021-03-02 3.81 3.81 3.48 3.74 41.9M
2021-03-01 3.85 3.98 3.79 3.83 24.2M
2021-02-26 3.72 3.88 3.71 3.81 18.7M
2021-02-25 4.02 4.05 3.71 3.77 30.7M
2021-02-24 3.79 4.00 3.76 3.98 30.4M
2021-02-23 3.90 3.94 3.77 3.79 20.5M
2021-02-22 3.91 3.98 3.85 3.88 37.2M
2021-02-19 3.65 3.94 3.62 3.90 42.5M
2021-02-18 3.48 3.70 3.45 3.61 32.8M
2021-02-10 3.41 3.62 3.36 3.37 19.8M
2021-02-09 3.38 3.50 3.33 3.40 19.3M
2021-02-08 3.44 3.56 3.39 3.41 17.4M
2021-02-05 3.64 3.64 3.50 3.53 16.6M
2021-02-04 3.52 3.78 3.48 3.59 21.7M
2021-02-03 3.60 3.69 3.53 3.58 21.5M
2021-02-02 3.69 3.74 3.58 3.63 35.8M
2021-02-01 3.27 3.72 3.17 3.70 58.4M
2021-01-29 3.44 3.46 3.25 3.38 24.6M
2021-01-28 3.53 3.61 3.36 3.42 30.2M
2021-01-27 3.46 3.64 3.42 3.57 27.6M
2021-01-26 3.37 3.62 3.33 3.47 33.4M
2021-01-25 3.50 3.52 3.34 3.37 28.6M
2021-01-22 3.68 3.68 3.35 3.47 46.8M
2021-01-21 3.47 3.79 3.47 3.72 36.6M
2021-01-20 3.50 3.60 3.43 3.48 23.9M
2021-01-19 3.45 3.58 3.38 3.52 36.4M
2021-01-18 3.13 3.43 3.13 3.43 32.7M
2021-01-15 3.04 3.23 3.04 3.12 22.3M
2021-01-14 3.09 3.16 3.01 3.03 15.8M
2021-01-13 3.13 3.17 3.06 3.09 16.2M
2021-01-12 3.05 3.22 3.05 3.12 20.3M
2021-01-11 3.20 3.24 3.01 3.03 29.2M
2021-01-08 3.24 3.27 3.08 3.16 35.2M
2021-01-07 3.44 3.45 3.17 3.19 37.1M
2021-01-06 3.56 3.57 3.31 3.37 41.4M
2021-01-05 3.44 3.62 3.42 3.50 39.3M
2021-01-04 3.43 3.53 3.29 3.44 52.1M