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
2023-12-29 14.86 15.62 14.86 15.50 9.7M
2023-12-28 14.75 14.97 14.40 14.89 10.8M
2023-12-27 15.13 15.28 14.60 14.68 7.8M
2023-12-26 16.00 16.18 14.91 15.17 12.0M
2023-12-25 15.85 16.16 15.66 16.08 4.1M
2023-12-22 16.77 16.95 15.81 15.87 6.9M
2023-12-21 16.65 17.04 16.28 16.77 4.6M
2023-12-20 17.35 17.38 16.61 16.72 3.8M
2023-12-19 17.06 17.28 16.63 17.28 5.6M
2023-12-18 17.58 17.86 16.92 17.03 6.0M
2023-12-15 17.95 18.06 17.44 17.60 6.4M
2023-12-14 18.07 18.38 17.80 17.99 8.5M
2023-12-13 18.51 18.95 17.88 17.98 16.7M
2023-12-12 17.83 18.81 17.40 18.66 26.6M
2023-12-11 16.56 17.38 16.09 17.11 11.4M
2023-12-08 16.50 17.05 16.05 16.67 9.3M
2023-12-07 15.99 16.69 15.90 16.56 15.4M
2023-12-06 16.13 16.13 14.70 15.98 20.5M
2023-12-05 17.15 17.26 16.32 16.36 11.0M
2023-12-04 17.28 17.39 16.93 17.02 12.2M
2023-12-01 15.50 17.19 15.21 17.14 18.8M
2023-11-30 15.46 15.55 15.10 15.50 5.6M
2023-11-29 15.78 15.78 15.43 15.49 3.9M
2023-11-28 15.73 16.05 15.67 15.74 5.5M
2023-11-27 15.66 16.02 15.52 15.77 7.5M
2023-11-24 16.20 16.31 15.51 15.62 8.5M
2023-11-23 16.29 16.39 16.00 16.20 5.8M
2023-11-22 16.36 16.71 16.25 16.36 7.0M
2023-11-21 16.74 16.83 16.38 16.44 6.4M
2023-11-20 16.60 16.91 16.40 16.76 7.8M
2023-11-17 16.56 16.80 16.49 16.69 5.7M
2023-11-16 16.74 17.22 16.55 16.63 6.8M
2023-11-15 17.39 17.62 16.57 16.79 9.3M
2023-11-14 17.26 17.80 16.90 17.03 12.5M
2023-11-13 16.80 17.83 16.80 17.22 16.6M
2023-11-10 17.00 17.49 16.41 16.45 12.2M
2023-11-09 17.96 18.19 16.70 17.02 23.5M
2023-11-08 16.66 17.18 16.48 16.89 15.5M
2023-11-07 16.36 16.76 15.99 16.60 15.1M
2023-11-06 15.43 16.84 15.38 16.41 20.8M
2023-11-03 14.76 15.28 14.76 15.10 8.7M
2023-11-02 14.81 15.38 14.77 14.77 9.8M
2023-11-01 14.69 15.22 14.51 14.85 12.0M
2023-10-31 15.18 15.24 14.30 14.69 16.7M
2023-10-30 15.26 15.60 14.94 15.17 15.5M
2023-10-27 15.83 15.90 15.27 15.30 10.4M
2023-10-26 16.11 16.53 15.45 15.80 11.9M
2023-10-25 16.45 16.45 15.45 16.05 16.7M
2023-10-24 15.39 16.61 14.89 15.95 17.3M
2023-10-23 15.87 16.05 14.72 14.86 10.7M
2023-10-20 16.66 16.88 15.60 15.75 10.7M
2023-10-19 16.24 17.41 16.06 16.69 16.9M
2023-10-18 16.62 16.86 15.86 16.33 15.0M
2023-10-17 17.70 17.82 16.87 17.02 13.9M
2023-10-16 18.30 18.30 16.85 17.50 21.7M
2023-10-13 18.81 18.95 18.11 18.77 27.1M
2023-10-12 19.83 20.58 18.85 19.39 38.8M
2023-10-11 16.30 19.86 16.27 19.30 47.3M
2023-10-10 15.55 17.30 15.51 16.55 23.3M
2023-10-09 14.70 15.87 14.65 15.48 11.5M
2023-09-28 15.10 15.51 14.63 14.77 13.8M
2023-09-27 14.12 15.37 13.95 15.03 10.8M
2023-09-26 13.75 14.33 13.71 14.16 7.7M
2023-09-25 14.22 14.27 13.60 13.74 4.8M
2023-09-22 13.64 14.35 13.55 14.24 5.1M
2023-09-21 13.60 13.99 13.58 13.64 3.4M
2023-09-20 13.90 14.05 13.70 13.74 3.9M
2023-09-19 13.98 14.20 13.73 14.01 4.5M
2023-09-18 13.96 14.06 13.65 14.00 4.2M
2023-09-15 14.27 14.29 13.88 13.97 3.5M
2023-09-14 14.45 14.47 14.14 14.20 4.1M
2023-09-13 14.83 14.85 14.26 14.38 5.8M
2023-09-12 14.96 15.08 14.74 14.75 4.2M
2023-09-11 14.98 15.19 14.80 14.94 7.8M
2023-09-08 15.43 15.52 14.78 15.00 5.6M
2023-09-07 15.54 16.09 15.31 15.58 7.0M
2023-09-06 15.76 15.80 15.12 15.39 7.6M
2023-09-05 16.13 16.18 15.59 15.78 8.3M
2023-09-04 16.57 16.70 15.80 15.97 9.9M
2023-09-01 16.18 17.38 16.13 16.70 9.0M
2023-08-31 16.01 16.45 15.90 16.12 5.6M
2023-08-30 15.73 16.49 15.62 16.22 10.6M
2023-08-29 14.69 15.80 14.69 15.73 9.4M
2023-08-28 15.89 15.97 14.65 14.70 9.4M
2023-08-25 14.42 14.69 14.05 14.21 4.3M
2023-08-24 14.58 15.05 14.49 14.69 4.1M
2023-08-23 15.27 15.37 14.62 14.68 5.5M
2023-08-22 14.11 15.89 14.11 15.49 11.1M
2023-08-21 14.08 14.46 13.85 14.01 4.1M
2023-08-18 14.95 14.99 14.07 14.11 4.4M
2023-08-17 14.79 15.10 14.45 14.86 3.5M
2023-08-16 15.21 15.40 14.68 14.78 3.8M
2023-08-15 15.44 15.88 15.13 15.33 4.3M
2023-08-14 15.12 15.48 15.00 15.44 3.1M
2023-08-11 15.76 16.19 15.31 15.33 2.9M
2023-08-10 15.60 15.89 15.46 15.77 3.7M
2023-08-09 15.92 16.14 15.56 15.68 4.1M
2023-08-08 16.02 16.30 15.80 15.95 5.8M
2023-08-07 15.20 16.27 15.14 16.02 15.0M
2023-08-04 14.43 15.40 14.32 15.20 10.4M
2023-08-03 14.76 15.09 14.15 14.20 7.4M
2023-08-02 14.52 14.75 14.32 14.60 3.4M
2023-08-01 14.46 14.61 14.04 14.50 3.3M
2023-07-31 13.96 14.65 13.76 14.48 5.8M
2023-07-28 14.10 14.14 13.75 13.98 4.3M
2023-07-27 14.10 14.26 13.80 13.85 3.2M
2023-07-26 14.61 14.67 14.02 14.17 3.7M
2023-07-25 14.56 14.95 14.37 14.62 4.4M
2023-07-24 13.92 14.86 13.81 14.53 7.1M
2023-07-21 14.28 14.54 13.85 13.91 7.0M
2023-07-20 14.66 14.97 14.25 14.43 8.2M
2023-07-19 14.36 14.68 14.32 14.49 5.6M
2023-07-18 14.90 14.90 14.10 14.16 5.4M
2023-07-17 14.91 15.04 14.50 14.72 2.7M
2023-07-14 14.83 15.35 14.65 14.99 7.8M
2023-07-13 14.69 14.95 14.50 14.75 9.3M
2023-07-12 15.02 15.45 14.60 14.70 6.7M
2023-07-11 16.00 16.00 14.90 14.98 10.9M
2023-07-10 15.88 16.04 15.60 15.79 3.1M
2023-07-07 16.30 16.30 15.68 15.77 3.4M
2023-07-06 16.46 16.65 16.21 16.33 2.4M
2023-07-05 16.68 16.97 16.24 16.31 4.5M
2023-07-04 16.44 16.74 16.16 16.58 5.3M
2023-07-03 16.47 16.49 15.66 16.48 8.6M
2023-06-30 17.69 17.69 16.37 16.50 7.1M
2023-06-29 17.09 17.43 16.74 17.17 3.2M
2023-06-28 17.76 17.95 16.60 17.21 8.5M
2023-06-27 17.62 18.20 17.38 17.72 5.6M
2023-06-26 19.14 19.20 17.50 17.64 5.4M
2023-06-21 20.23 20.41 19.05 19.09 7.5M
2023-06-20 20.40 21.31 19.91 20.37 12.0M
2023-06-19 19.21 20.80 18.74 20.80 15.8M
2023-06-16 19.67 19.67 19.08 19.20 6.1M
2023-06-15 20.89 21.12 19.48 19.67 10.1M
2023-06-14 21.20 21.80 20.27 20.80 15.1M
2023-06-13 19.38 21.32 19.07 21.00 13.5M
2023-06-12 19.94 20.49 19.30 19.56 9.2M
2023-06-09 18.55 19.88 18.12 19.50 9.5M
2023-06-08 18.45 18.80 17.80 18.42 6.5M
2023-06-07 18.70 18.95 18.30 18.66 5.7M
2023-06-06 19.43 19.92 18.54 18.70 8.6M
2023-06-05 19.29 19.62 18.41 19.42 11.4M
2023-06-02 18.45 19.70 18.38 19.28 16.6M
2023-06-01 16.94 18.60 16.94 18.23 12.6M
2023-05-31 16.73 17.78 16.73 17.05 13.7M
2023-05-30 17.52 17.78 16.26 17.55 19.0M
2023-05-29 17.15 17.46 16.51 17.46 13.0M
2023-05-26 15.89 17.15 15.69 16.95 12.1M
2023-05-25 15.83 16.36 15.24 15.66 7.4M
2023-05-24 16.44 16.80 15.58 16.05 10.6M
2023-05-23 17.05 17.29 16.20 16.28 10.4M
2023-05-22 17.66 17.79 16.72 16.94 9.9M
2023-05-19 18.18 18.60 17.20 17.38 13.1M
2023-05-18 17.67 17.99 17.00 17.88 15.6M
2023-05-17 17.23 17.59 16.60 17.44 14.9M
2023-05-16 18.60 18.98 17.20 17.60 28.8M
2023-05-15 19.46 20.00 18.08 19.20 24.5M
2023-05-12 18.43 20.14 18.43 19.37 27.3M
2023-05-11 19.50 20.88 19.20 20.02 36.1M
2023-05-10 19.00 21.40 18.09 18.75 40.7M
2023-05-09 20.11 20.85 18.93 19.43 37.4M
2023-05-08 18.15 20.87 17.38 20.38 59.5M
2023-05-05 16.13 18.51 16.04 17.39 39.7M
2023-05-04 16.17 17.54 15.66 16.87 35.0M
2023-04-28 14.23 16.79 13.53 16.69 47.2M
2023-04-27 15.86 17.15 13.92 14.10 40.9M
2023-04-26 16.71 17.51 15.55 16.23 38.2M
2023-04-25 16.60 18.00 16.60 17.00 38.6M
2023-04-24 15.50 17.42 15.50 16.56 37.2M
2023-04-21 14.62 16.48 14.39 15.13 43.6M
2023-04-20 13.90 14.49 13.66 14.35 22.1M
2023-04-19 12.39 14.25 12.27 14.08 33.2M
2023-04-18 12.42 12.73 12.06 12.49 11.3M
2023-04-17 12.17 13.09 12.00 12.46 19.7M
2023-04-14 11.39 12.66 11.35 12.29 24.6M
2023-04-13 11.40 11.75 11.36 11.39 7.0M
2023-04-12 11.25 11.61 11.13 11.49 5.7M
2023-04-11 11.41 11.50 11.11 11.27 7.1M
2023-04-10 12.08 12.15 11.31 11.39 12.2M
2023-04-07 11.90 12.35 11.62 12.17 9.9M
2023-04-06 11.93 12.19 11.65 11.95 9.1M
2023-04-04 12.64 12.65 11.75 11.93 17.7M
2023-04-03 12.85 12.99 12.25 12.54 14.8M
2023-03-31 12.28 12.75 12.23 12.70 7.7M
2023-03-30 12.56 12.78 12.39 12.51 6.2M
2023-03-29 12.61 12.99 12.37 12.76 10.1M
2023-03-28 12.70 13.15 12.59 12.76 9.2M
2023-03-27 12.87 13.05 12.53 12.74 8.3M
2023-03-24 12.89 12.99 12.66 12.87 7.6M
2023-03-23 13.10 13.39 12.82 12.95 10.6M
2023-03-22 12.75 13.30 12.46 13.30 15.3M
2023-03-21 12.09 12.93 11.89 12.83 14.6M
2023-03-20 12.27 12.45 11.83 12.03 7.2M
2023-03-17 12.18 12.46 12.03 12.26 6.1M
2023-03-16 12.01 12.37 11.90 11.98 7.0M
2023-03-15 12.32 12.71 12.05 12.18 7.8M
2023-03-14 12.50 12.90 12.10 12.19 8.1M
2023-03-13 12.06 12.53 11.92 12.48 6.4M
2023-03-10 12.04 12.33 12.03 12.17 5.2M
2023-03-09 12.33 12.38 12.04 12.32 5.5M
2023-03-08 12.30 12.62 12.17 12.40 9.3M
2023-03-07 12.55 13.00 11.96 12.16 16.4M
2023-03-06 12.44 12.79 12.20 12.71 14.0M
2023-03-03 12.04 12.65 11.96 12.54 22.6M
2023-03-02 11.65 12.32 11.65 12.07 17.8M
2023-03-01 11.25 11.74 11.20 11.68 9.2M
2023-02-28 11.50 11.65 11.11 11.36 8.1M
2023-02-27 11.29 11.80 11.25 11.44 12.3M
2023-02-24 11.23 11.44 11.17 11.33 5.3M
2023-02-23 11.25 11.50 11.14 11.31 7.3M
2023-02-22 11.18 11.27 10.94 11.20 6.5M
2023-02-21 11.18 11.43 11.11 11.27 6.1M
2023-02-20 11.17 11.24 11.01 11.18 5.2M
2023-02-17 11.15 11.30 11.02 11.19 5.4M
2023-02-16 11.30 11.57 11.00 11.18 9.3M
2023-02-15 11.31 11.45 11.21 11.31 6.3M
2023-02-14 11.58 11.60 11.22 11.33 8.8M
2023-02-13 11.67 11.82 11.50 11.58 9.4M
2023-02-10 12.32 12.39 11.67 11.72 16.4M
2023-02-09 11.91 12.17 11.51 12.14 14.7M
2023-02-08 11.62 12.33 11.40 12.02 21.4M
2023-02-07 11.49 11.78 11.39 11.63 8.7M
2023-02-06 11.53 11.53 11.30 11.45 7.5M
2023-02-03 11.50 11.67 11.41 11.62 8.7M
2023-02-02 12.14 12.16 11.40 11.54 17.6M
2023-02-01 11.13 12.28 11.06 12.16 21.8M
2023-01-31 10.95 11.30 10.77 11.08 10.6M
2023-01-30 10.75 10.99 10.73 10.87 7.9M
2023-01-20 10.54 10.80 10.34 10.73 6.0M
2023-01-19 10.35 10.62 10.26 10.45 6.2M
2023-01-18 10.29 10.38 10.14 10.28 4.2M
2023-01-17 10.30 10.39 10.04 10.36 7.6M
2023-01-16 10.31 10.53 10.25 10.37 6.4M
2023-01-13 10.55 10.58 10.27 10.32 5.0M
2023-01-12 10.41 10.57 10.25 10.52 5.8M
2023-01-11 10.71 10.75 10.38 10.48 8.9M
2023-01-10 11.02 11.04 10.65 10.76 9.9M
2023-01-09 10.88 11.35 10.85 11.12 12.0M
2023-01-06 10.81 11.04 10.62 10.87 10.5M
2023-01-05 11.01 11.13 10.58 10.96 14.5M
2023-01-04 10.40 11.19 10.39 10.99 22.6M
2023-01-03 9.96 10.34 9.85 10.33 8.7M