Chengdu Jafaantai Tech

300559
🏛️ china →
16.17
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 9.05 9.14 8.94 9.06 3.6M
2021-12-30 8.78 9.14 8.77 9.06 6.1M
2021-12-29 8.83 8.93 8.68 8.80 2.9M
2021-12-28 8.71 8.95 8.65 8.88 4.6M
2021-12-27 8.52 8.85 8.40 8.80 3.7M
2021-12-24 8.69 8.82 8.46 8.53 3.7M
2021-12-23 8.80 9.01 8.56 8.61 5.0M
2021-12-22 8.62 9.33 8.57 8.93 8.3M
2021-12-21 8.33 8.62 8.33 8.62 3.9M
2021-12-20 8.49 8.60 8.31 8.33 3.3M
2021-12-17 8.82 8.85 8.51 8.54 4.6M
2021-12-16 8.87 8.98 8.81 8.85 4.7M
2021-12-15 8.77 9.04 8.74 8.89 5.5M
2021-12-14 8.69 8.85 8.67 8.80 3.5M
2021-12-13 8.80 8.88 8.68 8.75 4.0M
2021-12-10 8.79 8.92 8.74 8.81 3.4M
2021-12-09 8.56 8.94 8.53 8.90 7.6M
2021-12-08 8.62 8.68 8.45 8.54 3.5M
2021-12-07 8.53 8.62 8.43 8.60 3.5M
2021-12-06 8.80 8.90 8.46 8.50 4.7M
2021-12-03 9.00 9.13 8.80 8.83 7.5M
2021-12-02 9.28 9.65 9.06 9.06 12.2M
2021-12-01 9.02 9.33 8.80 9.26 11.9M
2021-11-30 8.55 9.46 8.51 9.14 15.4M
2021-11-29 8.34 8.81 8.33 8.49 4.0M
2021-11-26 8.70 8.88 8.43 8.50 5.0M
2021-11-25 8.34 9.08 8.30 8.68 10.3M
2021-11-24 8.26 8.35 8.23 8.26 2.9M
2021-11-23 8.29 8.39 8.24 8.26 2.2M
2021-11-22 8.30 8.34 8.23 8.26 1.9M
2021-11-19 8.16 8.39 8.16 8.31 2.7M
2021-11-18 8.34 8.40 8.20 8.23 3.1M
2021-11-17 8.18 8.55 8.08 8.39 6.1M
2021-11-16 8.30 8.35 8.13 8.16 3.3M
2021-11-15 7.99 8.46 7.96 8.32 5.0M
2021-11-12 7.99 8.06 7.91 8.02 2.4M
2021-11-11 7.91 8.05 7.91 7.94 2.7M
2021-11-10 8.08 8.08 7.91 7.97 2.6M
2021-11-09 7.84 8.03 7.75 7.99 3.6M
2021-11-08 7.84 7.87 7.70 7.84 2.0M
2021-11-05 7.73 7.92 7.73 7.83 3.0M
2021-11-04 7.84 7.84 7.69 7.76 2.0M
2021-11-03 7.65 7.83 7.51 7.77 2.5M
2021-11-02 7.73 7.75 7.47 7.58 2.6M
2021-11-01 7.58 7.74 7.47 7.68 2.1M
2021-10-29 7.36 7.65 7.36 7.57 2.8M
2021-10-28 7.60 7.72 7.33 7.35 4.1M
2021-10-27 7.92 7.96 7.63 7.68 3.1M
2021-10-26 7.87 7.98 7.87 7.98 1.7M
2021-10-25 8.05 8.10 7.87 7.92 2.1M
2021-10-22 8.07 8.14 8.00 8.07 1.9M
2021-10-21 8.18 8.19 8.00 8.01 2.1M
2021-10-20 8.17 8.22 8.08 8.12 2.9M
2021-10-19 8.27 8.33 8.13 8.17 3.9M
2021-10-18 8.30 8.49 8.23 8.33 3.3M
2021-10-15 8.62 8.76 8.26 8.35 6.5M
2021-10-14 8.34 8.89 8.20 8.77 11.6M
2021-10-13 8.60 9.26 8.48 8.53 10.8M
2021-10-12 8.41 8.43 8.18 8.25 2.7M
2021-10-11 8.50 8.57 8.27 8.41 3.0M
2021-10-08 8.17 8.42 8.15 8.42 4.0M
2021-09-30 7.97 8.12 7.90 8.05 2.8M
2021-09-29 8.15 8.15 7.89 7.96 2.7M
2021-09-28 8.04 8.21 8.00 8.15 2.4M
2021-09-27 8.54 8.59 7.99 8.04 5.8M
2021-09-24 8.55 8.72 8.37 8.47 4.9M
2021-09-23 8.50 8.64 8.44 8.50 3.3M
2021-09-22 8.22 8.55 8.19 8.46 3.6M
2021-09-17 8.42 8.48 8.15 8.30 3.0M
2021-09-16 8.60 8.70 8.39 8.40 3.2M
2021-09-15 8.56 8.68 8.41 8.61 2.8M
2021-09-14 8.80 8.90 8.57 8.58 4.3M
2021-09-13 8.57 8.91 8.56 8.77 5.3M
2021-09-10 9.17 9.17 8.54 8.57 10.8M
2021-09-09 9.03 9.50 9.01 9.13 9.7M
2021-09-08 9.04 9.20 8.94 9.13 5.5M
2021-09-07 9.00 9.14 8.97 9.09 3.7M
2021-09-06 9.28 9.28 8.88 9.00 7.1M
2021-09-03 8.86 9.47 8.86 9.21 8.2M
2021-09-02 9.20 9.27 8.80 8.89 8.3M
2021-09-01 9.42 9.50 9.06 9.22 7.3M
2021-08-31 9.73 9.80 9.11 9.34 11.0M
2021-08-30 9.96 10.17 9.75 9.78 5.7M
2021-08-27 10.33 10.48 9.99 9.99 5.7M
2021-08-26 10.67 10.67 10.31 10.35 6.6M
2021-08-25 10.53 10.96 10.50 10.74 9.8M
2021-08-24 10.87 10.95 10.35 10.50 10.8M
2021-08-23 10.21 10.96 10.21 10.86 10.6M
2021-08-20 10.70 10.80 9.95 10.21 14.4M
2021-08-19 10.80 11.75 10.68 11.00 14.9M
2021-08-18 10.80 11.23 10.62 10.85 8.0M
2021-08-17 11.21 11.50 10.56 10.75 10.4M
2021-08-16 11.27 11.65 11.01 11.08 8.1M
2021-08-13 11.44 11.56 11.11 11.33 8.5M
2021-08-12 11.80 11.98 11.11 11.40 14.0M
2021-08-11 12.14 12.30 11.49 11.92 17.4M
2021-08-10 10.75 12.48 10.55 12.18 23.7M
2021-08-09 11.25 11.32 10.48 10.62 20.0M
2021-08-06 11.86 11.95 11.03 11.31 19.3M
2021-08-05 12.80 12.99 11.30 11.49 23.3M
2021-08-04 12.03 13.65 11.73 12.36 28.7M
2021-08-03 11.30 12.81 11.28 12.54 32.5M
2021-08-02 11.83 11.83 10.55 11.40 31.8M
2021-07-30 9.48 11.68 9.37 11.68 41.9M
2021-07-29 8.84 10.15 8.84 9.73 30.4M
2021-07-28 8.87 9.02 8.10 8.46 9.9M
2021-07-27 7.86 9.25 7.80 8.86 18.3M
2021-07-26 7.55 8.39 7.10 7.99 12.6M
2021-07-23 8.20 8.23 7.95 8.01 3.1M
2021-07-22 7.97 8.34 7.87 8.26 5.0M
2021-07-21 7.84 8.04 7.80 7.91 2.9M
2021-07-20 7.78 7.83 7.67 7.81 1.9M
2021-07-19 7.89 7.93 7.63 7.80 3.4M
2021-07-16 7.89 8.02 7.86 7.91 2.3M
2021-07-15 8.24 8.25 7.87 7.93 4.9M
2021-07-14 8.65 8.67 8.13 8.20 7.1M
2021-07-13 8.54 8.85 8.54 8.74 3.0M
2021-07-12 8.63 8.72 8.54 8.68 2.5M
2021-07-09 8.65 8.69 8.52 8.56 2.5M
2021-07-08 8.83 8.83 8.64 8.67 2.7M
2021-07-07 8.85 8.88 8.78 8.83 1.8M
2021-07-06 8.84 8.94 8.76 8.83 2.1M
2021-07-05 8.72 8.89 8.62 8.88 3.9M
2021-07-02 8.89 9.05 8.73 8.79 3.8M
2021-07-01 8.82 9.07 8.77 8.94 4.9M
2021-06-30 8.70 8.79 8.70 8.77 1.9M
2021-06-29 8.92 8.95 8.70 8.74 4.1M
2021-06-28 8.76 8.97 8.73 8.90 3.2M
2021-06-25 8.92 8.95 8.73 8.81 3.6M
2021-06-24 9.03 9.05 8.87 8.88 3.9M
2021-06-23 9.26 9.26 8.99 9.04 5.8M
2021-06-22 9.42 9.45 9.21 9.24 4.6M
2021-06-21 9.19 9.59 9.18 9.44 5.4M
2021-06-18 9.33 9.43 9.12 9.25 6.3M
2021-06-17 9.50 9.79 9.30 9.42 9.3M
2021-06-16 10.20 10.68 9.63 9.80 12.8M
2021-06-15 9.46 9.96 9.38 9.84 10.6M
2021-06-11 9.71 9.97 9.49 9.50 8.9M
2021-06-10 9.40 9.87 9.29 9.77 11.8M
2021-06-09 9.20 9.48 9.10 9.33 6.5M
2021-06-08 9.08 9.23 8.99 9.10 3.3M
2021-06-07 9.24 9.25 9.00 9.09 6.3M
2021-06-04 9.17 9.31 9.14 9.19 2.9M
2021-06-03 9.44 9.44 9.20 9.21 4.8M
2021-06-02 9.24 9.39 9.08 9.31 6.6M
2021-06-01 9.00 9.25 8.86 9.24 5.7M
2021-05-31 8.72 9.03 8.72 8.99 5.5M
2021-05-28 9.08 9.20 8.69 8.76 7.6M
2021-05-27 9.06 9.33 9.01 9.14 3.9M
2021-05-26 9.20 9.49 9.05 9.07 4.7M
2021-05-25 9.06 9.16 8.81 9.16 6.1M
2021-05-24 9.44 9.44 9.25 9.25 3.8M
2021-05-21 9.35 9.68 9.27 9.48 7.4M
2021-05-20 9.29 9.43 9.22 9.32 2.6M
2021-05-19 9.32 9.39 9.18 9.32 3.1M
2021-05-18 9.03 9.38 8.93 9.30 5.9M
2021-05-17 9.22 9.28 8.98 9.03 3.2M
2021-05-14 9.02 9.25 9.00 9.22 3.0M
2021-05-13 9.11 9.27 8.95 9.02 3.4M
2021-05-12 9.13 9.25 9.03 9.20 2.3M
2021-05-11 8.84 9.18 8.81 9.11 3.4M
2021-05-10 9.07 9.16 8.85 8.95 3.2M
2021-05-07 9.19 9.45 9.04 9.08 3.4M
2021-05-06 9.00 9.21 9.00 9.06 2.3M
2021-04-30 9.39 9.40 9.04 9.05 4.5M
2021-04-29 9.64 9.71 9.38 9.39 3.1M
2021-04-28 9.49 10.01 9.39 9.62 6.9M
2021-04-27 9.98 9.98 9.45 9.50 8.1M
2021-04-26 10.07 10.19 9.80 9.99 4.7M
2021-04-23 10.43 10.45 10.08 10.12 3.3M
2021-04-22 10.36 10.48 10.30 10.33 2.4M
2021-04-21 10.50 10.60 10.33 10.35 2.8M
2021-04-20 10.66 10.92 10.51 10.53 4.3M
2021-04-19 10.59 10.74 10.40 10.62 4.0M
2021-04-16 10.24 10.68 10.08 10.58 6.5M
2021-04-15 10.83 10.85 10.05 10.27 11.5M
2021-04-14 10.73 11.12 10.57 11.12 3.9M
2021-04-13 10.80 10.99 10.59 10.74 4.5M
2021-04-12 11.12 11.15 10.76 10.79 5.1M
2021-04-09 11.10 11.21 11.00 11.11 3.1M
2021-04-08 11.33 11.45 11.11 11.14 4.5M
2021-04-07 11.33 11.39 11.20 11.39 3.6M
2021-04-06 11.38 11.44 11.19 11.33 3.3M
2021-04-02 11.60 11.62 11.00 11.30 5.6M
2021-04-01 11.40 11.87 11.39 11.51 5.3M
2021-03-31 11.10 11.57 11.10 11.37 4.1M
2021-03-30 11.39 11.43 10.96 11.18 6.1M
2021-03-29 11.96 12.06 11.31 11.36 5.3M
2021-03-26 11.77 12.03 11.70 11.88 3.7M
2021-03-25 11.69 11.82 11.56 11.72 2.0M
2021-03-24 11.81 11.91 11.59 11.64 2.7M
2021-03-23 12.09 12.16 11.68 11.83 3.8M
2021-03-22 11.90 12.25 11.87 12.10 3.2M
2021-03-19 12.00 12.15 11.82 11.87 3.1M
2021-03-18 12.23 12.23 11.97 12.03 2.8M
2021-03-17 12.65 12.68 12.10 12.16 3.0M
2021-03-16 12.10 12.68 11.99 12.45 4.7M
2021-03-15 12.42 12.42 11.82 12.05 3.6M
2021-03-12 12.73 12.82 12.21 12.22 3.1M
2021-03-11 12.40 12.87 12.30 12.73 3.3M
2021-03-10 13.15 13.17 12.47 12.52 3.3M
2021-03-09 13.72 13.83 12.83 12.83 6.2M
2021-03-08 14.16 14.26 13.65 13.66 4.5M
2021-03-05 14.06 14.49 13.88 14.13 4.3M
2021-03-04 14.46 14.76 13.80 14.17 4.5M
2021-03-03 13.89 14.50 13.89 14.45 3.9M
2021-03-02 14.13 14.25 13.71 13.95 4.2M
2021-03-01 13.37 13.97 13.30 13.89 4.1M
2021-02-26 13.04 13.55 12.86 13.35 4.0M
2021-02-25 13.24 13.54 13.17 13.24 3.2M
2021-02-24 13.30 13.56 13.05 13.38 5.0M
2021-02-23 12.79 13.30 12.55 13.21 7.5M
2021-02-22 12.50 13.33 12.50 12.80 7.7M
2021-02-19 11.71 12.53 11.67 12.43 4.9M
2021-02-18 11.37 11.98 11.24 11.79 4.5M
2021-02-10 11.16 11.34 11.09 11.19 2.8M
2021-02-09 11.18 11.40 10.97 11.24 3.1M
2021-02-08 11.18 11.22 10.81 11.00 3.8M
2021-02-05 11.70 11.94 11.07 11.13 4.1M
2021-02-04 11.90 11.90 11.25 11.49 4.3M
2021-02-03 12.26 12.33 11.80 11.90 3.6M
2021-02-02 12.32 12.59 12.13 12.24 3.8M
2021-02-01 12.49 12.65 12.05 12.30 3.7M
2021-01-29 12.97 13.11 12.28 12.46 4.5M
2021-01-28 13.00 13.27 12.85 12.99 5.5M
2021-01-27 12.43 13.46 12.00 13.29 11.7M
2021-01-26 12.38 12.63 12.01 12.17 5.6M
2021-01-25 12.78 12.89 12.12 12.24 6.5M
2021-01-22 13.52 13.52 12.78 12.85 6.9M
2021-01-21 14.18 14.18 13.42 13.52 6.5M
2021-01-20 13.95 14.26 13.56 13.91 6.3M
2021-01-19 14.56 14.73 13.65 13.90 9.2M
2021-01-18 14.40 14.88 14.33 14.60 3.8M
2021-01-15 14.36 14.74 14.36 14.47 3.4M
2021-01-14 14.68 15.04 14.25 14.35 5.5M
2021-01-13 14.51 15.08 14.09 14.75 8.6M
2021-01-12 13.99 14.49 13.86 14.08 3.8M
2021-01-11 14.22 14.37 13.85 13.98 4.6M
2021-01-08 14.01 14.65 13.92 14.15 5.8M
2021-01-07 15.10 15.11 13.90 14.01 10.5M
2021-01-06 13.60 15.28 13.60 14.93 13.1M
2021-01-05 13.60 13.78 13.46 13.61 3.6M
2021-01-04 13.37 13.72 13.26 13.60 4.9M