Changjiang Media

600757
🏛️ china →
8.51
Last Update: 2025-09-30
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:30 8.47 8.48 8.42 8.43 843.6K
09:35 8.42 8.44 8.42 8.42 426.4K
09:40 8.43 8.45 8.42 8.44 376.1K
09:45 8.45 8.46 8.44 8.44 287.9K
09:50 8.44 8.46 8.44 8.44 380.5K
09:55 8.44 8.44 8.43 8.43 124.2K
10:00 8.43 8.44 8.42 8.42 206.7K
10:05 8.42 8.43 8.41 8.42 367.1K
10:10 8.41 8.43 8.41 8.42 139.4K
10:15 8.42 8.43 8.40 8.41 449.5K
10:20 8.40 8.41 8.40 8.41 324.7K
10:25 8.41 8.41 8.40 8.41 234.4K
10:30 8.41 8.42 8.41 8.41 145.0K
10:35 8.41 8.42 8.40 8.40 167.7K
10:40 8.40 8.41 8.40 8.41 200.4K
10:45 8.40 8.41 8.40 8.40 180.2K
10:50 8.40 8.41 8.40 8.40 107.6K
10:55 8.40 8.41 8.39 8.39 332.5K
11:00 8.39 8.41 8.39 8.40 318.4K
11:05 8.40 8.41 8.39 8.39 103.6K
11:10 8.39 8.40 8.39 8.39 102.7K
11:15 8.39 8.40 8.39 8.39 84.6K
11:20 8.39 8.40 8.39 8.39 73.3K
11:25 8.39 8.41 8.39 8.40 164.2K
13:00 8.41 8.41 8.39 8.39 435.5K
13:05 8.41 8.41 8.38 8.38 481.4K
13:10 8.38 8.39 8.37 8.38 295.8K
13:15 8.38 8.39 8.37 8.38 68.6K
13:20 8.38 8.39 8.37 8.39 172.2K
13:25 8.38 8.39 8.37 8.38 61.9K
13:30 8.38 8.38 8.37 8.38 98.3K
13:35 8.38 8.39 8.38 8.39 122.3K
13:40 8.39 8.40 8.39 8.39 48.3K
13:45 8.39 8.40 8.38 8.38 187.2K
13:50 8.38 8.39 8.38 8.39 56.0K
13:55 8.38 8.40 8.38 8.39 73.6K
14:00 8.40 8.41 8.39 8.40 181.6K
14:05 8.40 8.41 8.39 8.40 74.8K
14:10 8.40 8.40 8.39 8.39 73.7K
14:15 8.40 8.42 8.39 8.42 368.5K
14:20 8.42 8.42 8.40 8.40 145.5K
14:25 8.40 8.41 8.40 8.40 97.2K
14:30 8.40 8.42 8.40 8.40 85.0K
14:35 8.40 8.41 8.40 8.40 64.4K
14:40 8.40 8.43 8.40 8.43 292.2K
14:45 8.42 8.43 8.41 8.42 245.6K
14:50 8.42 8.42 8.40 8.41 174.0K
14:55 8.41 8.42 8.40 8.40 167.5K
Date Open Price High Price Low Price Close Price Volume
2025-09-30 8.57 8.58 8.49 8.51 11.8M
2025-09-29 8.51 8.55 8.46 8.55 12.9M
2025-09-26 8.40 8.57 8.32 8.54 17.5M
2025-09-25 8.48 8.48 8.37 8.40 10.2M
2025-09-24 8.36 8.51 8.33 8.49 14.6M
2025-09-23 8.39 8.40 8.24 8.35 12.2M
2025-09-22 8.43 8.48 8.36 8.40 11.0M
2025-09-19 8.35 8.47 8.34 8.44 13.0M
2025-09-18 8.53 8.55 8.31 8.36 20.8M
2025-09-17 8.60 8.63 8.52 8.54 16.1M
2025-09-16 8.67 8.68 8.57 8.61 13.6M
2025-09-15 8.69 8.71 8.65 8.66 12.0M
2025-09-12 8.78 8.80 8.69 8.71 14.1M
2025-09-11 8.72 8.79 8.61 8.77 15.5M
2025-09-10 8.68 8.73 8.67 8.71 12.3M
2025-09-09 8.79 8.80 8.65 8.68 15.7M
2025-09-08 8.74 8.81 8.70 8.80 15.5M
2025-09-05 8.72 8.75 8.65 8.74 14.5M
2025-09-04 8.78 8.79 8.64 8.72 20.0M
2025-09-03 8.92 8.92 8.75 8.77 15.2M
2025-09-02 9.00 9.02 8.83 8.90 18.0M
2025-09-01 9.27 9.27 8.99 9.03 37.1M
2025-08-29 9.20 9.33 9.18 9.25 21.8M
2025-08-28 9.16 9.22 9.11 9.18 23.4M
2025-08-27 9.29 9.33 9.14 9.15 21.2M
2025-08-26 9.39 9.39 9.15 9.25 30.3M
2025-08-25 9.45 9.48 9.40 9.44 13.1M
2025-08-22 9.58 9.59 9.35 9.43 17.5M
2025-08-21 9.53 9.62 9.51 9.55 10.3M
2025-08-20 9.50 9.55 9.44 9.53 12.0M
2025-08-19 9.61 9.65 9.47 9.52 11.9M
2025-08-18 9.59 9.70 9.58 9.61 12.7M
2025-08-15 9.56 9.61 9.47 9.57 9.4M
2025-08-14 9.66 9.71 9.57 9.58 8.1M
2025-08-13 9.67 9.68 9.62 9.67 6.6M
2025-08-12 9.65 9.74 9.60 9.67 8.4M
2025-08-11 9.75 9.76 9.64 9.67 7.7M
2025-08-08 9.68 9.78 9.65 9.71 7.4M
2025-08-07 9.71 9.77 9.65 9.69 7.8M
2025-08-06 9.65 9.79 9.61 9.72 12.4M
2025-08-05 9.63 9.70 9.55 9.62 8.3M
2025-08-04 9.52 9.61 9.48 9.61 8.3M
2025-08-01 9.43 9.54 9.43 9.48 11.0M
2025-07-31 9.59 9.61 9.39 9.43 8.4M
2025-07-30 9.51 9.67 9.51 9.62 8.6M
2025-07-29 9.56 9.64 9.47 9.55 7.1M
2025-07-28 9.60 9.62 9.52 9.53 8.0M
2025-07-25 9.62 9.65 9.53 9.56 8.1M
2025-07-24 9.62 9.67 9.58 9.62 8.1M
2025-07-23 9.73 9.78 9.60 9.62 9.1M
2025-07-22 9.76 9.88 9.67 9.73 10.3M
2025-07-21 9.74 9.82 9.71 9.78 7.0M
2025-07-18 9.65 9.75 9.64 9.73 6.6M
2025-07-17 9.64 9.75 9.60 9.61 6.9M
2025-07-16 9.75 9.82 9.65 9.67 8.1M
2025-07-15 9.84 9.89 9.68 9.71 10.2M
2025-07-14 9.91 9.94 9.84 9.85 8.8M
2025-07-11 9.89 9.96 9.79 9.94 7.7M
2025-07-10 9.85 9.91 9.77 9.88 6.1M
2025-07-09 9.82 9.98 9.80 9.89 9.9M
2025-07-08 9.87 9.87 9.76 9.78 8.0M
2025-07-07 9.64 9.91 9.59 9.90 12.9M
2025-07-04 9.60 9.70 9.54 9.64 7.9M
2025-07-03 9.45 9.63 9.39 9.59 10.2M
2025-07-02 9.30 9.46 9.30 9.44 11.3M
2025-07-01 9.32 9.36 9.26 9.33 8.5M
2025-06-30 9.30 9.39 9.27 9.28 7.3M
2025-06-27 9.29 9.39 9.25 9.33 7.3M
2025-06-26 9.29 9.34 9.23 9.32 6.4M
2025-06-25 9.31 9.31 9.20 9.29 8.0M
2025-06-24 9.19 9.34 9.19 9.30 7.2M
2025-06-23 9.18 9.26 9.11 9.19 7.3M
2025-06-20 9.25 9.30 9.15 9.20 6.6M
2025-06-19 9.15 9.32 9.09 9.30 11.5M
2025-06-18 9.17 9.20 9.08 9.11 4.5M
2025-06-17 9.24 9.27 9.10 9.15 8.1M
2025-06-16 9.21 9.33 9.16 9.24 10.7M
2025-06-13 9.50 9.55 9.20 9.24 20.9M
2025-06-12 9.82 9.94 9.79 9.90 13.7M
2025-06-11 9.68 9.87 9.66 9.82 11.8M
2025-06-10 9.65 9.75 9.63 9.69 10.0M
2025-06-09 9.74 9.76 9.62 9.63 10.8M
2025-06-06 9.81 9.84 9.72 9.74 5.4M
2025-06-05 9.78 9.88 9.73 9.79 7.8M
2025-06-04 9.96 10.04 9.79 9.80 12.1M
2025-06-03 9.70 10.07 9.66 9.98 22.3M
2025-05-30 9.40 9.75 9.40 9.66 18.2M
2025-05-29 9.37 9.45 9.32 9.41 9.3M
2025-05-28 9.29 9.38 9.23 9.37 7.3M
2025-05-27 9.40 9.44 9.24 9.27 9.1M
2025-05-26 9.37 9.44 9.32 9.40 8.2M
2025-05-23 9.58 9.62 9.37 9.38 9.0M
2025-05-22 9.66 9.67 9.52 9.58 6.0M
2025-05-21 9.68 9.68 9.61 9.65 5.7M
2025-05-20 9.56 9.70 9.54 9.67 7.9M
2025-05-19 9.52 9.66 9.48 9.56 9.7M
2025-05-16 9.51 9.55 9.43 9.50 8.6M
2025-05-15 9.60 9.61 9.49 9.50 8.3M
2025-05-14 9.66 9.71 9.51 9.59 13.0M
2025-05-13 9.68 9.70 9.60 9.66 9.5M
2025-05-12 9.94 9.97 9.65 9.68 17.8M
2025-05-09 9.69 9.92 9.64 9.86 13.9M
2025-05-08 9.73 9.79 9.61 9.67 8.8M
2025-05-07 9.80 9.85 9.63 9.76 12.6M
2025-05-06 9.62 9.76 9.45 9.76 18.3M
2025-04-30 9.59 9.70 9.56 9.58 10.8M
2025-04-29 9.55 9.68 9.43 9.57 20.5M
2025-04-28 9.19 9.32 9.18 9.28 10.4M
2025-04-25 9.39 9.43 9.16 9.18 10.0M
2025-04-24 9.30 9.45 9.24 9.41 11.7M
2025-04-23 9.39 9.45 9.19 9.30 10.3M
2025-04-22 9.16 9.43 9.15 9.37 10.3M
2025-04-21 9.07 9.30 9.03 9.20 11.9M
2025-04-18 9.05 9.14 8.97 9.11 9.0M
2025-04-17 9.16 9.19 9.01 9.03 9.6M
2025-04-16 9.09 9.38 9.08 9.23 12.9M
2025-04-15 9.05 9.16 9.00 9.14 12.6M
2025-04-14 9.27 9.32 8.94 9.02 23.0M
2025-04-11 9.60 9.67 9.23 9.27 31.5M
2025-04-10 9.17 9.34 9.12 9.16 25.3M
2025-04-09 8.94 9.26 8.77 9.21 28.7M
2025-04-08 8.87 9.11 8.81 9.01 31.0M
2025-04-07 8.83 9.09 8.60 8.83 38.2M
2025-04-03 8.84 9.16 8.80 9.10 21.5M
2025-04-02 9.00 9.02 8.79 8.90 15.2M
2025-04-01 8.69 8.91 8.66 8.90 20.7M
2025-03-31 8.61 8.76 8.58 8.67 17.9M
2025-03-28 8.57 8.69 8.53 8.65 16.4M
2025-03-27 8.52 8.63 8.49 8.57 11.5M
2025-03-26 8.46 8.55 8.42 8.52 8.4M
2025-03-25 8.53 8.67 8.46 8.50 14.3M
2025-03-24 8.40 8.64 8.39 8.47 24.8M
2025-03-21 8.33 8.46 8.32 8.44 16.2M
2025-03-20 8.33 8.41 8.33 8.35 6.6M
2025-03-19 8.38 8.39 8.28 8.35 9.7M
2025-03-18 8.45 8.45 8.36 8.38 7.9M
2025-03-17 8.43 8.48 8.38 8.42 8.6M
2025-03-14 8.33 8.43 8.32 8.43 13.1M
2025-03-13 8.34 8.36 8.24 8.34 9.4M
2025-03-12 8.28 8.41 8.28 8.35 12.4M
2025-03-11 8.19 8.30 8.15 8.29 7.5M
2025-03-10 8.20 8.25 8.16 8.24 8.7M
2025-03-07 8.34 8.38 8.16 8.20 14.5M
2025-03-06 8.23 8.40 8.19 8.36 11.8M
2025-03-05 8.35 8.35 8.17 8.23 12.8M
2025-03-04 8.40 8.47 8.32 8.33 12.5M
2025-03-03 8.45 8.52 8.37 8.40 11.6M
2025-02-28 8.49 8.56 8.32 8.35 15.0M
2025-02-27 8.54 8.62 8.47 8.50 14.4M
2025-02-26 8.53 8.58 8.48 8.55 8.7M
2025-02-25 8.50 8.64 8.43 8.51 16.6M
2025-02-24 8.59 8.59 8.44 8.54 14.6M
2025-02-21 8.57 8.63 8.49 8.59 13.9M
2025-02-20 8.55 8.66 8.51 8.54 16.4M
2025-02-19 8.61 8.62 8.47 8.58 16.1M
2025-02-18 8.91 8.94 8.59 8.63 16.7M
2025-02-17 8.99 9.04 8.84 8.92 12.4M
2025-02-14 9.09 9.10 8.84 8.96 15.1M
2025-02-13 9.13 9.17 8.97 9.07 14.3M
2025-02-12 9.08 9.25 9.04 9.13 10.1M
2025-02-11 8.93 9.18 8.87 9.14 16.3M
2025-02-10 8.88 9.01 8.86 8.93 11.0M
2025-02-07 8.90 8.98 8.79 8.88 14.9M
2025-02-06 8.86 8.93 8.80 8.89 10.6M
2025-02-05 9.16 9.16 8.81 8.87 13.3M
2025-01-27 8.97 9.10 8.91 9.04 9.7M
2025-01-24 8.70 8.99 8.45 8.88 13.1M
2025-01-23 8.60 8.78 8.56 8.73 11.8M
2025-01-22 8.54 8.55 8.42 8.52 8.9M
2025-01-21 8.69 8.70 8.53 8.58 8.1M
2025-01-20 8.71 8.78 8.64 8.66 7.1M
2025-01-17 8.57 8.72 8.54 8.65 7.7M
2025-01-16 8.72 8.83 8.59 8.66 10.4M
2025-01-15 8.71 8.85 8.61 8.71 10.5M
2025-01-14 8.44 8.72 8.42 8.72 18.7M
2025-01-13 8.40 8.46 8.25 8.44 16.9M
2025-01-10 8.66 8.72 8.46 8.47 18.2M
2025-01-09 8.98 9.04 8.74 8.74 16.0M
2025-01-08 9.00 9.15 8.80 9.08 14.1M
2025-01-07 9.18 9.18 8.97 9.04 12.6M
2025-01-06 9.26 9.41 9.06 9.18 19.3M
2025-01-03 9.45 9.60 9.23 9.30 20.0M
2025-01-02 9.55 9.95 9.33 9.44 27.0M