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
2023-12-29 1.87 2.15 1.85 1.97 0.4M
2023-12-28 1.94 1.99 1.73 1.84 0.2M
2023-12-27 1.82 1.94 1.80 1.93 0.1M
2023-12-26 2.07 2.11 1.79 1.85 0.2M
2023-12-22 1.98 2.24 1.98 2.08 0.2M
2023-12-21 1.78 2.02 1.78 1.97 0.3M
2023-12-20 1.78 1.86 1.68 1.76 0.2M
2023-12-19 1.55 1.83 1.55 1.73 0.3M
2023-12-18 1.42 1.52 1.40 1.50 0.1M
2023-12-15 1.43 1.45 1.37 1.37 0.2M
2023-12-14 1.44 1.48 1.35 1.39 0.2M
2023-12-13 1.42 1.44 1.34 1.40 0.2M
2023-12-12 1.44 1.44 1.34 1.39 0.3M
2023-12-11 1.43 1.49 1.33 1.40 0.2M
2023-12-08 1.31 1.44 1.29 1.41 0.5M
2023-12-07 1.28 1.33 1.27 1.30 0.2M
2023-12-06 1.35 1.47 1.26 1.28 0.6M
2023-12-05 1.34 1.48 1.33 1.35 0.2M
2023-12-04 1.50 1.60 1.36 1.37 1.0M
2023-12-01 1.60 1.66 1.52 1.53 0.1M
2023-11-30 1.54 1.69 1.48 1.61 0.1M
2023-11-29 1.56 1.57 1.49 1.56 0.1M
2023-11-28 1.50 1.57 1.50 1.51 0.1M
2023-11-27 1.44 1.49 1.37 1.48 0.1M
2023-11-24 1.33 1.44 1.33 1.42 0.0M
2023-11-22 1.33 1.37 1.32 1.36 0.0M
2023-11-21 1.48 1.48 1.31 1.34 0.1M
2023-11-20 1.39 1.49 1.39 1.49 0.1M
2023-11-17 1.36 1.40 1.36 1.38 0.1M
2023-11-16 1.40 1.41 1.32 1.33 0.1M
2023-11-15 1.30 1.40 1.30 1.36 0.1M
2023-11-14 1.30 1.42 1.24 1.28 0.2M
2023-11-13 1.57 1.62 1.24 1.25 0.3M
2023-11-10 1.50 1.64 1.48 1.61 0.2M
2023-11-09 1.64 1.74 1.60 1.62 0.2M
2023-11-08 1.57 1.78 1.57 1.65 0.2M
2023-11-07 1.59 1.60 1.49 1.57 0.2M
2023-11-06 1.49 1.68 1.47 1.56 0.1M
2023-11-03 1.25 1.50 1.25 1.48 0.1M
2023-11-02 1.25 1.31 1.24 1.24 0.2M
2023-11-01 1.27 1.32 1.25 1.25 0.3M
2023-10-31 1.32 1.35 1.26 1.27 0.8M
2023-10-30 1.38 1.38 1.27 1.32 0.1M
2023-10-27 1.37 1.40 1.32 1.34 0.1M
2023-10-26 1.48 1.49 1.36 1.39 0.1M
2023-10-25 1.53 1.67 1.45 1.48 0.1M
2023-10-24 1.42 1.59 1.42 1.51 0.1M
2023-10-23 1.57 1.63 1.43 1.43 0.3M
2023-10-20 1.71 1.71 1.54 1.56 0.2M
2023-10-19 1.79 1.79 1.66 1.68 0.1M
2023-10-18 1.85 1.85 1.78 1.81 0.1M
2023-10-17 1.73 1.83 1.73 1.82 0.1M
2023-10-16 1.68 1.81 1.63 1.76 0.2M
2023-10-13 1.70 1.70 1.58 1.64 0.2M
2023-10-12 1.79 1.79 1.66 1.67 0.1M
2023-10-11 1.84 1.87 1.73 1.75 0.0M
2023-10-10 1.79 1.85 1.74 1.81 0.1M
2023-10-09 1.85 1.87 1.72 1.74 0.2M
2023-10-06 1.85 1.95 1.85 1.90 0.1M
2023-10-05 1.95 1.97 1.80 1.87 0.2M
2023-10-04 1.84 1.99 1.80 1.96 0.2M
2023-10-03 2.04 2.04 1.83 1.85 0.2M
2023-10-02 2.07 2.32 1.98 1.99 0.2M
2023-09-29 2.16 2.17 2.05 2.10 0.3M
2023-09-28 2.25 2.32 2.13 2.16 0.1M
2023-09-27 2.25 2.41 2.25 2.27 0.1M
2023-09-26 2.25 2.30 2.25 2.26 0.1M
2023-09-25 2.30 2.37 2.26 2.28 0.1M
2023-09-22 2.26 2.33 2.25 2.30 0.1M
2023-09-21 2.32 2.41 2.25 2.28 0.2M
2023-09-20 2.43 2.53 2.31 2.32 0.1M
2023-09-19 2.48 2.62 2.42 2.42 0.1M
2023-09-18 2.40 2.63 2.34 2.52 0.2M
2023-09-15 2.54 2.65 2.31 2.40 1.3M
2023-09-14 2.45 2.74 2.40 2.55 0.9M
2023-09-13 2.10 2.57 2.00 2.42 3.3M
2023-09-12 1.81 1.88 1.78 1.83 0.2M
2023-09-11 1.89 1.91 1.70 1.85 0.4M
2023-09-08 1.94 1.94 1.86 1.87 0.1M
2023-09-07 2.13 2.15 1.94 1.95 0.4M
2023-09-06 2.23 2.26 2.14 2.16 0.1M
2023-09-05 2.34 2.34 2.22 2.23 0.2M
2023-09-01 2.31 2.36 2.26 2.35 0.2M
2023-08-31 2.59 2.64 2.28 2.32 0.9M
2023-08-30 2.66 2.75 2.56 2.58 0.1M
2023-08-29 2.41 2.67 2.40 2.66 0.1M
2023-08-28 2.45 2.55 2.39 2.43 0.2M
2023-08-25 2.20 2.47 2.15 2.46 0.4M
2023-08-24 2.21 2.23 2.17 2.19 0.2M
2023-08-23 2.17 2.24 2.11 2.21 0.3M
2023-08-22 2.19 2.27 2.11 2.14 0.3M
2023-08-21 2.25 2.29 2.12 2.18 0.2M
2023-08-18 2.25 2.35 2.24 2.25 0.2M
2023-08-17 2.35 2.45 2.26 2.28 0.2M
2023-08-16 2.40 2.48 2.33 2.37 0.3M
2023-08-15 2.46 2.46 2.31 2.41 0.2M
2023-08-14 2.48 2.51 2.42 2.45 0.1M
2023-08-11 2.51 2.54 2.40 2.50 0.1M
2023-08-10 2.52 2.65 2.46 2.47 0.2M
2023-08-09 3.07 3.07 2.49 2.54 0.5M
2023-08-08 3.00 3.11 2.94 3.06 0.3M
2023-08-07 3.26 3.27 2.99 3.05 0.3M
2023-08-04 3.30 3.35 3.20 3.21 0.3M
2023-08-03 3.60 3.64 3.24 3.29 0.3M
2023-08-02 3.70 3.70 3.60 3.60 0.1M
2023-08-01 3.77 3.78 3.69 3.75 0.1M
2023-07-31 3.59 3.78 3.59 3.77 0.2M
2023-07-28 3.64 3.69 3.59 3.59 0.1M
2023-07-27 3.73 3.77 3.60 3.64 0.1M
2023-07-26 3.69 3.76 3.65 3.73 0.1M
2023-07-25 3.64 3.70 3.59 3.69 0.1M
2023-07-24 3.62 3.67 3.60 3.64 0.1M
2023-07-21 3.56 3.62 3.48 3.61 0.1M
2023-07-20 3.64 3.66 3.50 3.53 0.2M
2023-07-19 3.78 3.82 3.61 3.65 0.2M
2023-07-18 3.93 4.01 3.72 3.73 0.2M
2023-07-17 3.95 4.14 3.93 3.95 0.5M
2023-07-14 3.93 3.96 3.75 3.95 0.3M
2023-07-13 3.97 4.06 3.88 3.93 0.2M
2023-07-12 3.91 3.98 3.78 3.96 0.2M
2023-07-11 3.89 3.95 3.85 3.91 0.3M
2023-07-10 3.92 3.97 3.87 3.94 0.2M
2023-07-07 3.98 4.10 3.88 3.90 0.2M
2023-07-06 3.98 4.04 3.89 4.01 0.2M
2023-07-05 4.00 4.04 3.91 4.02 0.2M
2023-07-03 3.97 4.05 3.94 4.03 0.1M
2023-06-30 3.95 4.13 3.95 3.97 0.2M
2023-06-29 3.90 3.97 3.85 3.93 0.2M
2023-06-28 3.88 3.97 3.81 3.91 0.2M
2023-06-27 3.80 3.91 3.73 3.88 0.3M
2023-06-26 3.90 4.01 3.71 3.81 0.4M
2023-06-23 4.08 4.21 3.79 3.90 1.6M
2023-06-22 4.18 4.25 4.04 4.08 0.2M
2023-06-21 4.09 4.30 3.96 4.27 0.3M
2023-06-20 4.17 4.32 4.01 4.06 0.3M
2023-06-16 4.56 4.60 4.16 4.17 1.8M
2023-06-15 4.06 4.59 3.98 4.56 0.5M
2023-06-14 3.82 4.14 3.80 4.07 0.3M
2023-06-13 3.70 3.94 3.70 3.84 0.3M
2023-06-12 3.48 3.78 3.48 3.68 0.5M
2023-06-09 3.52 3.54 3.44 3.49 0.3M
2023-06-08 3.68 3.75 3.51 3.54 0.4M
2023-06-07 3.59 3.77 3.57 3.65 0.6M
2023-06-06 3.40 3.57 3.26 3.55 0.6M
2023-06-05 3.42 3.61 3.30 3.48 0.7M
2023-06-02 3.88 3.97 3.35 3.46 1.3M
2023-06-01 4.20 4.44 3.60 3.82 2.3M
2023-05-31 6.32 6.53 5.95 5.99 0.2M
2023-05-30 6.62 6.76 6.32 6.39 0.1M
2023-05-26 6.11 6.73 6.10 6.62 0.2M
2023-05-25 6.36 6.51 6.12 6.17 0.1M
2023-05-24 6.86 6.95 6.36 6.38 0.2M
2023-05-23 6.73 6.97 6.65 6.87 0.2M
2023-05-22 7.06 7.17 6.76 6.81 0.2M
2023-05-19 7.27 7.39 6.94 7.06 0.2M
2023-05-18 7.09 7.22 6.98 7.16 0.1M
2023-05-17 6.70 7.28 6.70 7.08 0.2M
2023-05-16 6.72 6.87 6.52 6.64 0.1M
2023-05-15 6.77 6.79 6.53 6.76 0.2M
2023-05-12 6.94 7.13 6.68 6.81 0.1M
2023-05-11 6.91 7.02 6.85 6.91 0.1M
2023-05-10 7.26 7.34 6.86 6.91 0.2M
2023-05-09 6.68 7.43 6.40 7.20 0.2M
2023-05-08 6.71 6.85 6.57 6.64 0.1M
2023-05-05 6.69 6.90 6.52 6.62 0.1M
2023-05-04 6.74 6.99 6.57 6.60 0.1M
2023-05-03 6.85 7.18 6.70 6.71 0.1M
2023-05-02 7.12 7.21 6.82 6.87 0.1M
2023-05-01 6.81 7.18 6.71 7.12 0.1M
2023-04-28 6.51 6.97 6.51 6.80 0.1M
2023-04-27 6.39 6.49 6.27 6.49 0.1M
2023-04-26 6.34 6.49 6.26 6.40 0.1M
2023-04-25 6.58 6.80 6.33 6.38 0.1M
2023-04-24 6.53 6.77 6.45 6.66 0.1M
2023-04-21 6.47 6.56 6.35 6.52 0.1M
2023-04-20 6.59 6.70 6.37 6.48 0.2M
2023-04-19 6.80 6.90 6.56 6.64 0.1M
2023-04-18 7.21 7.28 6.83 6.85 0.2M
2023-04-17 7.25 7.33 7.10 7.17 0.1M
2023-04-14 7.31 7.44 7.04 7.25 0.1M
2023-04-13 7.19 7.50 7.08 7.37 0.1M
2023-04-12 7.64 7.64 7.10 7.21 0.2M
2023-04-11 7.90 8.10 7.54 7.55 0.2M
2023-04-10 7.67 7.99 7.60 7.91 0.1M
2023-04-06 7.51 7.94 7.51 7.69 0.2M
2023-04-05 7.63 7.63 7.25 7.46 0.7M
2023-04-04 7.80 8.01 7.62 7.63 0.2M
2023-04-03 7.96 8.02 7.73 7.76 0.2M
2023-03-31 8.04 8.14 7.80 7.89 0.6M
2023-03-30 8.05 8.05 7.81 7.98 0.1M
2023-03-29 8.12 8.12 7.91 8.00 0.2M
2023-03-28 8.04 8.15 7.99 8.07 0.1M
2023-03-27 8.15 8.16 7.91 8.07 0.1M
2023-03-24 8.06 8.14 7.84 8.10 0.2M
2023-03-23 8.08 8.29 7.94 8.11 0.2M
2023-03-22 8.20 8.30 8.00 8.02 0.2M
2023-03-21 8.23 8.39 8.11 8.21 0.2M
2023-03-20 8.16 8.41 8.07 8.15 0.2M
2023-03-17 8.63 8.64 8.05 8.10 0.7M
2023-03-16 8.75 9.07 8.65 8.70 0.2M
2023-03-15 9.02 9.14 8.70 8.90 0.2M
2023-03-14 9.80 9.95 8.97 9.15 0.2M
2023-03-13 9.79 9.85 9.40 9.61 0.4M
2023-03-10 10.05 10.28 9.83 9.92 0.2M
2023-03-09 10.40 10.49 10.10 10.10 0.2M
2023-03-08 10.36 10.42 10.16 10.40 0.1M
2023-03-07 10.19 10.44 10.15 10.38 0.1M
2023-03-06 10.50 10.51 10.19 10.19 0.1M
2023-03-03 10.50 10.54 10.22 10.48 0.1M
2023-03-02 10.38 10.67 10.06 10.50 0.1M
2023-03-01 10.60 10.70 10.38 10.49 0.1M
2023-02-28 10.81 10.96 10.60 10.60 0.2M
2023-02-27 10.95 11.14 10.54 10.78 0.2M
2023-02-24 11.02 11.32 10.87 11.04 0.2M
2023-02-23 10.79 10.99 10.72 10.96 0.1M
2023-02-22 10.98 11.00 10.52 10.73 0.3M
2023-02-21 9.41 10.99 9.35 10.64 0.7M
2023-02-17 11.43 11.43 8.87 9.27 1.3M
2023-02-16 12.61 12.61 12.05 12.06 0.2M
2023-02-15 12.74 13.06 12.46 12.63 0.1M
2023-02-14 12.20 12.73 12.13 12.65 0.1M
2023-02-13 12.80 13.10 12.26 12.32 0.1M
2023-02-10 12.77 13.18 12.73 12.73 0.1M
2023-02-09 12.82 12.97 12.80 12.94 0.1M
2023-02-08 12.81 13.23 11.98 12.78 0.1M
2023-02-07 12.90 12.98 12.70 12.96 0.1M
2023-02-06 13.00 13.32 12.78 12.88 0.1M
2023-02-03 13.08 13.25 12.84 12.96 0.1M
2023-02-02 13.00 13.22 12.97 13.20 0.1M
2023-02-01 12.60 12.89 12.44 12.89 0.1M
2023-01-31 12.12 12.87 12.12 12.70 0.2M
2023-01-30 12.26 12.51 12.09 12.09 0.1M
2023-01-27 12.26 12.55 12.23 12.39 0.1M
2023-01-26 12.26 12.56 12.03 12.39 0.2M
2023-01-25 11.90 12.15 11.85 12.15 0.2M
2023-01-24 12.82 13.06 11.93 11.94 0.3M
2023-01-23 12.99 13.11 12.79 12.90 0.1M
2023-01-20 12.91 13.04 12.73 13.02 0.1M
2023-01-19 12.83 12.97 12.78 12.80 0.1M
2023-01-18 12.91 13.19 12.91 12.98 0.1M
2023-01-17 13.02 13.17 12.52 12.82 0.2M
2023-01-13 13.06 13.41 12.53 13.03 0.1M
2023-01-12 12.99 13.27 12.80 13.25 0.1M
2023-01-11 13.25 13.41 12.89 12.97 0.1M
2023-01-10 13.28 13.45 13.18 13.24 0.1M
2023-01-09 13.00 13.20 12.86 13.14 0.1M
2023-01-06 12.53 13.23 12.48 13.10 0.1M
2023-01-05 12.74 12.89 12.32 12.35 0.1M
2023-01-04 12.83 13.07 12.70 12.76 0.1M
2023-01-03 12.75 13.18 12.64 12.81 0.1M