DZS

DZSIQ
🏛️ usa →
0.00
Last Update: 2025-06-17
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 16.13 17.06 16.10 16.22 0.1M
2021-12-30 15.21 16.58 15.09 16.09 0.3M
2021-12-29 15.20 15.30 15.04 15.12 0.1M
2021-12-28 15.34 15.34 15.00 15.14 0.1M
2021-12-27 14.99 15.33 14.96 15.22 0.1M
2021-12-23 14.66 15.36 14.66 15.09 0.1M
2021-12-22 14.31 14.68 14.12 14.61 0.1M
2021-12-21 14.20 14.33 14.06 14.30 0.1M
2021-12-20 14.23 14.29 13.63 14.12 0.2M
2021-12-17 13.95 14.41 13.51 14.22 0.5M
2021-12-16 14.17 14.59 13.85 14.06 0.1M
2021-12-15 14.00 14.35 13.88 14.05 0.2M
2021-12-14 13.88 14.17 13.65 14.07 0.1M
2021-12-13 13.65 14.40 13.60 13.96 0.1M
2021-12-10 13.64 13.99 13.53 13.59 0.1M
2021-12-09 13.87 14.31 13.52 13.67 0.1M
2021-12-08 14.19 14.21 13.78 14.05 0.1M
2021-12-07 13.68 14.32 13.68 14.08 0.1M
2021-12-06 13.60 13.77 13.32 13.50 0.1M
2021-12-03 13.60 13.72 13.39 13.50 0.1M
2021-12-02 13.03 13.63 12.98 13.59 0.1M
2021-12-01 13.37 13.71 12.79 12.99 0.1M
2021-11-30 13.31 13.47 12.77 12.96 0.1M
2021-11-29 13.54 13.58 13.25 13.41 0.1M
2021-11-26 13.56 13.59 13.20 13.45 0.1M
2021-11-24 13.80 13.91 13.60 13.85 0.1M
2021-11-23 13.95 14.14 13.62 13.88 0.1M
2021-11-22 14.08 14.25 13.64 13.95 0.1M
2021-11-19 13.96 14.27 13.87 14.05 0.1M
2021-11-18 14.23 14.24 13.68 14.05 0.1M
2021-11-17 13.95 14.35 13.87 14.25 0.1M
2021-11-16 13.85 14.17 13.84 13.97 0.1M
2021-11-15 14.05 14.58 13.83 14.05 0.1M
2021-11-12 13.79 13.98 13.59 13.89 0.1M
2021-11-11 14.03 14.24 13.66 13.83 0.1M
2021-11-10 13.97 14.30 13.88 14.04 0.0M
2021-11-09 14.34 14.34 13.74 14.08 0.1M
2021-11-08 14.34 14.66 14.23 14.35 0.1M
2021-11-05 14.24 14.46 14.17 14.34 0.2M
2021-11-04 14.57 14.69 13.95 14.23 0.1M
2021-11-03 13.06 14.75 13.06 14.65 0.3M
2021-11-02 11.16 13.51 11.16 13.22 0.2M
2021-11-01 10.90 11.19 10.83 11.15 0.3M
2021-10-29 10.93 11.11 10.82 10.90 0.2M
2021-10-28 10.87 11.13 10.77 10.99 0.1M
2021-10-27 11.01 11.19 10.84 10.93 0.1M
2021-10-26 11.12 11.47 11.01 11.06 0.1M
2021-10-25 11.31 11.31 11.03 11.10 0.1M
2021-10-22 11.66 11.66 11.21 11.24 0.1M
2021-10-21 11.61 11.81 11.52 11.63 0.1M
2021-10-20 11.44 11.94 11.38 11.60 0.1M
2021-10-19 11.57 11.69 11.35 11.40 0.1M
2021-10-18 11.91 12.06 11.47 11.61 0.1M
2021-10-15 12.41 12.65 11.79 11.84 0.1M
2021-10-14 12.36 12.64 12.20 12.24 0.1M
2021-10-13 11.72 12.37 11.72 12.26 0.1M
2021-10-12 11.69 11.82 11.44 11.71 0.1M
2021-10-11 12.06 12.18 11.50 11.67 0.1M
2021-10-08 11.62 12.14 11.61 11.96 0.1M
2021-10-07 11.86 12.02 11.67 11.71 0.1M
2021-10-06 11.79 12.08 11.67 11.69 0.1M
2021-10-05 12.18 12.19 11.63 11.80 0.2M
2021-10-04 12.18 12.81 11.93 12.08 0.2M
2021-10-01 12.26 12.33 12.00 12.12 0.2M
2021-09-30 12.45 12.50 12.17 12.26 0.2M
2021-09-29 12.68 12.71 12.34 12.43 0.1M
2021-09-28 12.68 12.77 12.42 12.64 0.1M
2021-09-27 12.60 12.79 12.40 12.70 0.1M
2021-09-24 12.65 12.94 12.25 12.63 0.1M
2021-09-23 12.73 12.90 12.67 12.75 0.1M
2021-09-22 12.89 12.90 12.55 12.66 0.1M
2021-09-21 12.98 13.16 12.64 12.79 0.1M
2021-09-20 13.18 13.42 12.61 12.85 0.1M
2021-09-17 14.10 14.11 13.26 13.30 0.1M
2021-09-16 13.99 14.40 13.85 14.00 0.1M
2021-09-15 14.01 14.08 13.64 14.07 0.1M
2021-09-14 13.99 14.11 13.51 13.94 0.1M
2021-09-13 13.86 14.11 13.72 13.90 0.0M
2021-09-10 13.93 14.10 13.60 13.72 0.1M
2021-09-09 13.52 13.93 13.47 13.81 0.0M
2021-09-08 13.71 13.83 13.46 13.62 0.0M
2021-09-07 14.04 14.04 13.44 13.65 0.1M
2021-09-03 14.30 14.34 13.85 14.03 0.0M
2021-09-02 14.18 14.29 14.11 14.28 0.0M
2021-09-01 13.87 14.25 13.81 14.08 0.1M
2021-08-31 13.82 14.08 13.61 13.81 0.0M
2021-08-30 14.21 14.21 13.74 13.84 0.1M
2021-08-27 13.79 14.20 13.75 14.14 0.0M
2021-08-26 13.84 14.24 13.69 13.72 0.1M
2021-08-25 13.85 14.15 13.72 13.87 0.1M
2021-08-24 13.82 13.93 13.68 13.87 0.0M
2021-08-23 13.82 14.00 13.37 13.73 0.1M
2021-08-20 13.64 14.01 13.33 13.53 0.2M
2021-08-19 13.51 14.00 13.51 13.76 0.1M
2021-08-18 13.84 13.98 13.62 13.69 0.1M
2021-08-17 13.73 13.98 13.57 13.84 0.1M
2021-08-16 13.70 13.99 13.50 13.85 0.1M
2021-08-13 14.20 14.35 13.57 13.83 0.1M
2021-08-12 14.81 15.18 14.11 14.17 0.1M
2021-08-11 14.89 14.90 14.41 14.66 0.1M
2021-08-10 14.49 15.17 14.10 14.96 0.2M
2021-08-09 14.42 14.53 14.23 14.51 0.2M
2021-08-06 15.06 15.30 14.59 14.69 0.2M
2021-08-05 15.33 15.73 14.60 14.87 0.3M
2021-08-04 16.25 16.60 15.14 15.20 0.2M
2021-08-03 19.00 19.17 16.24 16.29 0.3M
2021-08-02 19.77 19.99 18.60 18.88 0.1M
2021-07-30 19.04 19.77 18.95 19.75 0.1M
2021-07-29 19.25 19.41 18.94 19.22 0.0M
2021-07-28 18.50 19.38 18.44 19.25 0.1M
2021-07-27 19.03 19.03 18.13 18.40 0.1M
2021-07-26 19.37 19.37 18.52 19.08 0.1M
2021-07-23 19.55 19.68 18.83 19.22 0.1M
2021-07-22 19.40 19.92 18.82 19.41 0.1M
2021-07-21 19.16 19.60 19.14 19.34 0.0M
2021-07-20 18.47 19.30 18.11 19.17 0.1M
2021-07-19 18.25 18.58 17.95 18.34 0.1M
2021-07-16 19.57 19.64 18.50 18.65 0.1M
2021-07-15 19.21 19.55 18.66 19.40 0.1M
2021-07-14 19.60 19.71 19.24 19.26 0.1M
2021-07-13 19.53 20.02 19.40 19.44 0.1M
2021-07-12 19.94 19.98 19.41 19.55 0.1M
2021-07-09 20.00 20.09 19.51 19.95 0.0M
2021-07-08 19.59 20.09 18.69 19.80 0.1M
2021-07-07 20.30 20.30 19.73 20.01 0.1M
2021-07-06 20.47 20.55 20.15 20.30 0.1M
2021-07-02 20.86 21.04 20.45 20.70 0.1M
2021-07-01 20.75 20.97 20.44 20.90 0.1M
2021-06-30 21.50 21.80 20.74 20.75 0.3M
2021-06-29 21.92 22.05 21.58 21.74 0.1M
2021-06-28 22.39 22.56 21.66 21.80 0.1M
2021-06-25 22.75 23.15 22.38 22.46 0.7M
2021-06-24 21.86 22.63 21.76 22.62 0.1M
2021-06-23 22.38 22.43 21.30 21.53 0.1M
2021-06-22 21.70 22.48 21.57 22.38 0.2M
2021-06-21 21.72 21.94 21.25 21.28 0.1M
2021-06-18 22.27 22.60 20.86 21.53 0.8M
2021-06-17 23.03 23.28 21.88 22.49 0.2M
2021-06-16 22.13 23.48 22.00 23.09 0.3M
2021-06-15 21.86 22.67 21.79 22.21 0.3M
2021-06-14 20.93 22.15 20.83 21.81 0.4M
2021-06-11 20.07 20.80 19.51 20.76 0.2M
2021-06-10 20.15 20.26 19.39 19.97 0.1M
2021-06-09 19.50 20.10 18.85 19.97 0.4M
2021-06-08 18.42 19.53 18.37 19.50 0.2M
2021-06-07 17.84 18.49 17.82 18.35 0.1M
2021-06-04 17.96 18.32 17.40 17.97 0.1M
2021-06-03 18.02 18.11 17.60 17.95 0.1M
2021-06-02 16.65 18.24 16.46 18.18 0.2M
2021-06-01 16.70 16.75 16.28 16.50 0.1M
2021-05-28 16.60 16.68 16.39 16.55 0.1M
2021-05-27 16.29 16.70 16.03 16.50 0.1M
2021-05-26 16.23 16.41 16.03 16.14 0.1M
2021-05-25 16.33 16.75 16.08 16.20 0.1M
2021-05-24 16.00 16.35 15.55 16.20 0.1M
2021-05-21 16.42 16.42 15.85 15.95 0.1M
2021-05-20 16.09 16.31 15.77 16.22 0.1M
2021-05-19 15.85 16.05 15.45 16.01 0.1M
2021-05-18 16.01 16.37 15.93 16.08 0.0M
2021-05-17 15.82 16.31 15.71 16.04 0.1M
2021-05-14 15.46 15.97 15.30 15.86 0.1M
2021-05-13 15.45 15.79 15.21 15.29 0.1M
2021-05-12 15.74 16.42 15.25 15.33 0.1M
2021-05-11 15.87 16.30 15.72 15.96 0.1M
2021-05-10 17.10 17.10 16.05 16.17 0.1M
2021-05-07 16.76 17.36 16.49 17.11 0.1M
2021-05-06 16.46 16.84 16.12 16.80 0.1M
2021-05-05 16.39 17.08 16.15 16.56 0.1M
2021-05-04 16.06 16.25 15.70 16.22 0.1M
2021-05-03 16.00 16.41 15.53 16.41 0.2M
2021-04-30 14.82 15.11 14.67 15.02 0.1M
2021-04-29 14.82 14.94 14.15 14.94 0.0M
2021-04-28 14.46 14.72 14.38 14.64 0.0M
2021-04-27 14.59 14.91 14.30 14.57 0.1M
2021-04-26 14.77 14.77 14.48 14.53 0.1M
2021-04-23 13.81 14.73 13.81 14.55 0.1M
2021-04-22 14.45 14.57 13.91 13.97 0.1M
2021-04-21 14.27 14.82 14.19 14.48 0.1M
2021-04-20 14.30 14.43 14.05 14.19 0.1M
2021-04-19 15.02 15.12 14.50 14.69 0.1M
2021-04-16 15.49 15.68 15.14 15.16 0.0M
2021-04-15 15.56 15.81 15.02 15.35 0.1M
2021-04-14 15.21 15.87 15.21 15.39 0.1M
2021-04-13 15.26 15.32 14.89 15.08 0.1M
2021-04-12 15.30 15.40 15.08 15.19 0.1M
2021-04-09 15.27 15.55 15.25 15.47 0.1M
2021-04-08 15.46 15.75 15.10 15.58 0.1M
2021-04-07 15.18 15.44 14.96 15.23 0.1M
2021-04-06 15.79 15.90 15.04 15.16 0.1M
2021-04-05 16.09 16.24 15.64 15.79 0.1M
2021-04-01 15.74 16.09 15.61 15.99 0.1M
2021-03-31 15.47 16.27 15.03 15.55 0.1M
2021-03-30 15.01 15.64 14.56 15.38 0.1M
2021-03-29 15.63 15.80 14.85 15.07 0.1M
2021-03-26 15.29 15.60 14.99 15.60 0.1M
2021-03-25 15.03 15.27 14.60 15.20 0.1M
2021-03-24 15.85 16.24 15.18 15.25 0.1M
2021-03-23 16.47 17.09 15.38 15.67 0.1M
2021-03-22 16.40 17.11 16.27 16.62 0.1M
2021-03-19 17.22 17.86 16.35 16.37 0.4M
2021-03-18 17.85 18.20 17.10 17.19 0.1M
2021-03-17 18.49 18.49 17.61 18.34 0.1M
2021-03-16 17.95 18.94 17.78 18.50 0.1M
2021-03-15 16.93 17.88 16.56 17.84 0.1M
2021-03-12 16.86 17.20 16.79 17.00 0.1M
2021-03-11 16.57 17.00 16.45 16.87 0.1M
2021-03-10 16.51 17.04 16.14 16.29 0.1M
2021-03-09 15.86 17.02 15.76 16.39 0.1M
2021-03-08 15.56 16.35 15.38 15.69 0.1M
2021-03-05 16.39 16.97 14.55 15.37 0.2M
2021-03-04 17.36 17.42 15.70 15.78 0.1M
2021-03-03 17.64 17.92 17.31 17.39 0.1M
2021-03-02 17.99 18.19 17.49 17.70 0.1M
2021-03-01 17.09 18.07 17.09 18.00 0.3M
2021-02-26 16.62 17.19 16.28 16.64 0.1M
2021-02-25 17.20 17.34 16.45 16.49 0.1M
2021-02-24 17.32 17.66 17.03 17.11 0.1M
2021-02-23 17.63 17.77 16.33 17.09 0.2M
2021-02-22 17.22 17.59 16.61 17.46 0.2M
2021-02-19 17.17 17.83 17.17 17.50 0.2M
2021-02-18 17.38 17.81 17.11 17.14 0.1M
2021-02-17 17.35 17.65 17.04 17.51 0.1M
2021-02-16 17.35 17.83 16.76 17.50 0.1M
2021-02-12 17.26 17.30 16.60 17.23 0.1M
2021-02-11 17.50 17.90 16.52 17.33 0.1M
2021-02-10 18.00 18.00 17.33 17.39 0.1M
2021-02-09 17.85 17.99 17.31 17.96 0.1M
2021-02-08 18.05 18.18 17.51 17.75 0.2M
2021-02-05 17.65 17.97 17.27 17.80 0.1M
2021-02-04 17.39 17.82 17.25 17.50 0.2M
2021-02-03 17.00 17.30 16.71 17.26 0.1M
2021-02-02 16.38 17.06 15.96 16.99 0.3M
2021-02-01 15.54 16.30 15.20 16.05 0.2M
2021-01-29 14.98 15.60 14.50 15.40 0.3M
2021-01-28 14.44 15.04 14.15 15.01 0.4M
2021-01-27 14.11 14.48 14.02 14.13 1.6M
2021-01-26 16.00 16.18 15.26 15.49 0.1M
2021-01-25 16.14 16.14 15.37 16.00 0.1M
2021-01-22 16.39 16.64 16.00 16.12 0.1M
2021-01-21 16.50 16.84 16.20 16.48 0.1M
2021-01-20 17.00 17.42 16.53 16.77 0.1M
2021-01-19 17.33 17.33 16.51 16.90 0.0M
2021-01-15 17.18 17.80 16.88 17.05 0.0M
2021-01-14 18.56 18.60 17.24 17.31 0.1M
2021-01-13 18.20 18.90 18.20 18.54 0.1M
2021-01-12 16.61 18.21 16.61 18.00 0.1M
2021-01-11 16.44 16.89 16.22 16.56 0.1M
2021-01-08 16.18 16.50 15.76 16.29 0.0M
2021-01-07 15.85 16.32 15.81 16.21 0.0M
2021-01-06 15.49 16.10 15.49 15.83 0.1M
2021-01-05 15.18 15.71 15.10 15.35 0.1M
2021-01-04 15.73 15.74 14.90 15.20 0.1M