Beijing Zodi Investment

000609
🏛️ china →
4.24
Last Update: 2025-09-26
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 6.99 7.15 6.59 6.62 35.8M
2023-12-28 6.76 7.01 6.70 6.95 24.6M
2023-12-27 6.73 6.94 6.57 6.85 26.1M
2023-12-26 7.10 7.13 6.71 6.76 31.3M
2023-12-25 7.53 7.63 7.01 7.13 46.5M
2023-12-22 8.48 8.60 7.79 7.79 53.8M
2023-12-21 8.32 8.98 8.05 8.65 57.1M
2023-12-20 8.29 8.67 8.16 8.44 38.0M
2023-12-19 8.35 8.40 8.13 8.31 42.8M
2023-12-18 8.11 8.80 7.82 8.60 70.3M
2023-12-15 8.18 8.69 8.14 8.25 72.9M
2023-12-14 8.56 8.72 8.01 8.08 73.1M
2023-12-13 8.82 9.58 8.40 8.42 120.4M
2023-12-12 8.00 8.82 7.88 8.82 83.2M
2023-12-11 7.29 8.02 7.21 8.02 60.7M
2023-12-08 7.64 7.94 7.26 7.29 52.7M
2023-12-07 7.34 8.27 7.32 7.73 75.4M
2023-12-06 7.84 7.84 7.38 7.55 69.5M
2023-12-05 7.03 7.74 6.93 7.74 50.6M
2023-12-04 7.20 7.34 6.96 7.04 44.6M
2023-12-01 7.38 7.39 7.06 7.23 68.3M
2023-11-30 7.50 8.06 7.18 7.66 107.9M
2023-11-29 6.55 7.33 6.54 7.33 28.1M
2023-11-28 7.00 7.02 6.66 6.66 66.7M
2023-11-27 6.87 7.73 6.75 7.40 84.8M
2023-11-24 6.90 7.43 6.87 7.03 60.0M
2023-11-23 6.74 6.99 6.63 6.93 47.4M
2023-11-22 6.99 7.50 6.81 6.82 73.5M
2023-11-21 6.48 7.04 6.45 7.04 77.3M
2023-11-20 6.32 6.47 6.28 6.40 15.4M
2023-11-17 6.26 6.31 6.23 6.29 11.0M
2023-11-16 6.39 6.40 6.26 6.29 17.5M
2023-11-15 6.35 6.57 6.32 6.48 28.2M
2023-11-14 6.27 6.43 6.23 6.34 16.1M
2023-11-13 6.28 6.29 6.17 6.29 16.8M
2023-11-10 6.21 6.60 6.19 6.28 24.3M
2023-11-09 6.39 6.40 6.15 6.17 24.4M
2023-11-08 6.35 6.42 6.23 6.29 24.9M
2023-11-07 6.37 6.42 6.22 6.36 34.1M
2023-11-06 6.34 6.51 6.24 6.42 38.0M
2023-11-03 6.39 6.60 6.27 6.39 54.3M
2023-11-02 6.14 6.81 6.07 6.81 57.7M
2023-11-01 6.15 6.50 6.11 6.19 32.2M
2023-10-31 6.16 6.25 6.03 6.19 23.5M
2023-10-30 6.11 6.35 5.95 6.14 29.6M
2023-10-27 6.06 6.19 5.99 6.05 22.3M
2023-10-26 6.09 6.25 6.00 6.06 27.8M
2023-10-25 6.10 6.28 6.05 6.14 44.7M
2023-10-24 5.43 5.97 5.43 5.97 24.5M
2023-10-23 5.50 5.56 5.31 5.43 21.6M
2023-10-20 5.44 5.90 5.40 5.70 28.1M
2023-10-19 5.59 5.60 5.42 5.48 10.4M
2023-10-18 5.69 5.75 5.59 5.62 11.1M
2023-10-17 5.69 5.89 5.69 5.75 16.6M
2023-10-16 5.75 5.77 5.60 5.65 12.6M
2023-10-13 5.84 5.87 5.74 5.76 16.1M
2023-10-12 5.85 5.92 5.72 5.86 23.7M
2023-10-11 5.68 5.96 5.68 5.92 48.8M
2023-10-10 5.30 5.80 5.30 5.80 22.5M
2023-10-09 5.45 5.45 5.21 5.27 15.3M
2023-09-28 5.28 5.48 5.25 5.45 19.2M
2023-09-27 5.48 5.48 5.23 5.25 19.6M
2023-09-26 5.62 5.63 5.43 5.44 20.9M
2023-09-25 5.80 5.81 5.59 5.64 32.4M
2023-09-22 5.77 6.05 5.66 5.92 33.1M
2023-09-21 5.76 6.13 5.72 5.83 40.7M
2023-09-20 5.53 5.93 5.53 5.87 42.7M
2023-09-19 5.50 5.85 5.46 5.66 35.0M
2023-09-18 5.48 5.55 5.32 5.51 15.5M
2023-09-15 5.60 5.64 5.47 5.49 20.6M
2023-09-14 5.73 5.75 5.50 5.55 29.7M
2023-09-13 5.72 5.84 5.65 5.83 32.9M
2023-09-12 5.80 5.82 5.66 5.69 27.3M
2023-09-11 5.93 5.98 5.58 5.79 44.2M
2023-09-08 6.27 6.37 5.90 6.06 68.0M
2023-09-07 6.39 6.90 6.27 6.56 74.0M
2023-09-06 6.41 6.80 6.12 6.47 79.2M
2023-09-05 6.90 7.09 6.76 6.76 63.7M
2023-09-04 6.90 7.51 6.88 7.51 67.4M
2023-09-01 6.46 6.83 6.45 6.83 93.0M
2023-08-31 6.46 6.85 6.21 6.21 69.5M
2023-08-30 7.75 7.75 6.76 6.90 115.0M
2023-08-29 6.60 7.18 6.37 7.18 69.6M
2023-08-28 6.53 6.53 6.53 6.53 11.2M
2023-08-25 5.36 5.94 5.35 5.94 27.6M
2023-08-24 5.47 5.60 5.29 5.40 12.6M
2023-08-23 5.52 5.65 5.35 5.52 16.9M
2023-08-22 5.69 5.75 5.48 5.62 16.6M
2023-08-21 5.73 5.82 5.55 5.56 19.4M
2023-08-18 5.95 6.04 5.72 5.73 32.3M
2023-08-17 5.80 6.14 5.77 5.93 50.8M
2023-08-16 5.31 5.87 5.27 5.87 32.9M
2023-08-15 5.43 5.47 5.25 5.34 16.2M
2023-08-14 5.25 5.54 5.22 5.39 22.0M
2023-08-11 5.62 5.72 5.40 5.42 31.0M
2023-08-10 5.37 5.62 5.20 5.43 40.8M
2023-08-09 5.57 5.60 5.35 5.37 45.6M
2023-08-08 6.38 6.50 5.63 5.72 68.5M
2023-08-07 6.30 6.92 6.08 6.25 89.1M
2023-08-04 5.90 6.38 5.75 6.38 71.2M
2023-08-03 5.62 5.85 5.52 5.80 39.6M
2023-08-02 5.59 5.83 5.59 5.62 31.8M
2023-08-01 5.65 5.90 5.65 5.72 46.7M
2023-07-31 6.19 6.35 5.81 5.81 76.4M
2023-07-28 5.41 5.90 5.41 5.90 49.5M
2023-07-27 5.43 5.58 5.30 5.36 44.8M
2023-07-26 5.36 5.90 5.30 5.61 56.5M
2023-07-25 5.32 5.50 5.25 5.36 23.1M
2023-07-24 5.30 5.33 5.10 5.18 18.2M
2023-07-21 5.25 5.39 5.20 5.33 25.2M
2023-07-20 5.18 5.35 5.12 5.25 24.4M
2023-07-19 5.01 5.38 4.99 5.23 33.0M
2023-07-18 5.05 5.08 4.90 4.98 10.5M
2023-07-17 5.00 5.10 4.90 5.03 25.2M
2023-07-14 4.59 5.13 4.55 5.13 21.1M
2023-07-13 4.70 4.75 4.62 4.66 5.5M
2023-07-12 4.83 4.85 4.65 4.66 9.4M
2023-07-11 4.93 5.09 4.78 4.81 14.9M
2023-07-10 4.82 4.83 4.71 4.76 8.1M
2023-07-07 4.76 4.92 4.72 4.84 14.2M
2023-07-06 4.72 4.85 4.64 4.77 13.4M
2023-07-05 4.69 4.89 4.66 4.74 17.0M
2023-07-04 4.68 4.70 4.59 4.67 12.2M
2023-07-03 4.58 4.74 4.55 4.71 22.9M
2023-06-30 4.70 5.17 4.70 4.81 32.2M
2023-06-29 5.20 5.21 4.75 4.81 40.1M
2023-06-28 4.86 4.95 4.72 4.95 12.1M
2023-06-27 4.13 4.50 4.12 4.50 7.2M
2023-06-26 4.17 4.26 4.09 4.09 4.8M
2023-06-21 4.18 4.44 4.16 4.17 7.2M
2023-06-20 4.33 4.36 4.13 4.16 7.6M
2023-06-19 4.55 4.57 4.32 4.34 6.0M
2023-06-16 4.64 4.66 4.55 4.55 3.2M
2023-06-15 4.59 4.61 4.53 4.60 2.9M
2023-06-14 4.71 4.71 4.56 4.58 4.0M
2023-06-13 4.72 4.80 4.65 4.66 4.1M
2023-06-12 4.68 4.72 4.56 4.70 4.6M
2023-06-09 4.89 4.89 4.66 4.67 6.5M
2023-06-08 4.73 4.95 4.71 4.85 9.0M
2023-06-07 4.73 4.85 4.61 4.73 3.2M
2023-06-06 4.76 4.78 4.64 4.66 2.9M
2023-06-05 4.73 4.78 4.65 4.76 3.1M
2023-06-02 4.55 4.80 4.54 4.73 4.7M
2023-06-01 4.72 4.74 4.54 4.55 4.6M
2023-05-31 4.70 4.77 4.67 4.67 2.4M
2023-05-30 4.65 4.69 4.57 4.69 2.8M
2023-05-29 4.79 4.81 4.61 4.63 3.3M
2023-05-26 4.76 4.84 4.66 4.80 2.7M
2023-05-25 4.75 4.77 4.61 4.75 2.7M
2023-05-24 4.84 4.86 4.74 4.75 3.7M
2023-05-23 4.84 4.92 4.81 4.89 2.5M
2023-05-22 4.83 4.86 4.76 4.82 3.1M
2023-05-19 4.90 4.95 4.76 4.81 2.9M
2023-05-18 4.79 4.90 4.76 4.89 4.5M
2023-05-17 4.76 4.79 4.69 4.78 2.8M
2023-05-16 4.85 4.85 4.71 4.76 2.7M
2023-05-15 4.93 4.93 4.77 4.85 3.1M
2023-05-12 4.86 4.95 4.83 4.84 2.9M
2023-05-11 4.76 4.91 4.74 4.89 3.4M
2023-05-10 4.82 4.90 4.73 4.75 3.5M
2023-05-09 4.83 4.94 4.79 4.84 5.3M
2023-05-08 4.96 4.98 4.83 4.84 4.6M
2023-05-05 4.88 4.99 4.84 4.98 8.5M
2023-05-04 4.63 4.88 4.63 4.83 12.1M
2023-04-28 4.38 4.56 4.36 4.52 5.1M
2023-04-27 4.49 4.52 4.38 4.38 3.8M
2023-04-26 4.37 4.49 4.34 4.48 3.8M
2023-04-25 4.38 4.43 4.29 4.38 4.0M
2023-04-24 4.40 4.49 4.29 4.40 5.5M
2023-04-21 4.53 4.63 4.41 4.44 4.9M
2023-04-20 4.61 4.62 4.42 4.49 7.8M
2023-04-19 4.80 4.80 4.58 4.59 6.7M
2023-04-18 4.97 4.97 4.77 4.78 4.3M
2023-04-17 4.98 4.99 4.89 4.93 2.4M
2023-04-14 5.07 5.10 4.95 4.96 2.7M
2023-04-13 5.01 5.08 4.98 5.05 3.5M
2023-04-12 4.93 5.03 4.89 5.03 4.6M
2023-04-11 4.90 4.94 4.84 4.91 3.9M
2023-04-10 5.05 5.05 4.88 4.91 4.5M
2023-04-07 4.88 5.06 4.86 5.05 4.8M
2023-04-06 4.93 4.96 4.79 4.89 5.6M
2023-04-04 5.08 5.08 4.92 4.94 3.3M
2023-04-03 5.06 5.09 4.99 5.09 2.7M
2023-03-31 5.00 5.08 5.00 5.02 3.1M
2023-03-30 5.06 5.07 4.95 4.99 3.8M
2023-03-29 5.16 5.19 5.04 5.06 2.9M
2023-03-28 5.23 5.27 5.14 5.15 2.4M
2023-03-27 5.30 5.34 5.23 5.23 2.4M
2023-03-24 5.30 5.32 5.23 5.30 2.8M
2023-03-23 5.27 5.31 5.22 5.27 3.9M
2023-03-22 5.24 5.31 5.19 5.27 2.7M
2023-03-21 5.10 5.24 5.07 5.23 4.0M
2023-03-20 5.18 5.24 5.08 5.10 4.7M
2023-03-17 5.24 5.28 5.19 5.21 2.6M
2023-03-16 5.28 5.33 5.17 5.18 3.6M
2023-03-15 5.26 5.35 5.16 5.28 4.1M
2023-03-14 5.34 5.39 5.14 5.24 6.2M
2023-03-13 5.45 5.45 5.28 5.34 4.9M
2023-03-10 5.52 5.52 5.41 5.43 2.3M
2023-03-09 5.54 5.56 5.51 5.51 1.8M
2023-03-08 5.45 5.56 5.40 5.55 3.3M
2023-03-07 5.54 5.57 5.45 5.45 3.9M
2023-03-06 5.66 5.66 5.50 5.54 5.6M
2023-03-03 5.62 5.68 5.61 5.64 4.0M
2023-03-02 5.70 5.72 5.62 5.62 3.7M
2023-03-01 5.65 5.70 5.61 5.69 3.4M
2023-02-28 5.61 5.65 5.58 5.65 3.3M
2023-02-27 5.71 5.72 5.58 5.59 4.5M
2023-02-24 5.66 5.71 5.59 5.67 4.6M
2023-02-23 5.69 5.74 5.67 5.69 5.2M
2023-02-22 5.69 5.71 5.62 5.67 4.6M
2023-02-21 5.75 5.82 5.68 5.69 6.3M
2023-02-20 5.63 5.84 5.60 5.71 9.9M
2023-02-17 5.76 5.87 5.73 5.75 5.4M
2023-02-16 5.92 5.95 5.71 5.75 8.0M
2023-02-15 5.99 6.02 5.87 5.92 6.5M
2023-02-14 6.15 6.15 5.98 6.00 9.2M
2023-02-13 6.00 6.14 5.95 6.09 11.9M
2023-02-10 5.90 6.05 5.88 5.96 9.8M
2023-02-09 5.82 5.94 5.81 5.89 6.3M
2023-02-08 5.88 6.05 5.85 5.91 10.8M
2023-02-07 5.83 5.90 5.79 5.88 11.1M
2023-02-06 5.80 5.93 5.77 5.85 13.1M
2023-02-03 5.87 5.88 5.75 5.82 13.8M
2023-02-02 6.07 6.11 5.87 5.92 20.6M
2023-02-01 6.26 6.26 5.93 6.07 30.7M
2023-01-31 5.58 6.15 5.49 6.15 18.2M
2023-01-30 5.61 5.61 5.41 5.59 16.8M
2023-01-20 6.10 6.10 5.54 5.65 18.4M
2023-01-19 6.16 6.16 6.08 6.12 3.4M
2023-01-18 6.20 6.21 6.10 6.16 3.6M
2023-01-17 6.09 6.25 6.07 6.15 5.8M
2023-01-16 6.29 6.29 6.02 6.09 9.9M
2023-01-13 6.30 6.32 6.15 6.27 5.2M
2023-01-12 6.40 6.46 6.25 6.30 4.8M
2023-01-11 6.56 6.62 6.43 6.43 4.2M
2023-01-10 6.63 6.78 6.56 6.56 5.2M
2023-01-09 6.72 6.85 6.56 6.66 6.6M
2023-01-06 6.74 6.79 6.57 6.57 5.9M
2023-01-05 6.76 6.80 6.57 6.72 6.1M
2023-01-04 6.62 6.92 6.54 6.70 7.3M
2023-01-03 6.48 6.62 6.44 6.62 5.1M