Chengdu Jiachi Electronic

688708
🏛️ china →
71.35
Last Update: 2025-09-30
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:30 69.65 69.65 68.12 68.12 37.3K
09:35 68.14 68.50 68.10 68.19 39.6K
09:40 68.20 68.38 67.61 67.62 80.0K
09:45 67.62 67.99 67.50 67.69 45.9K
09:50 67.91 67.92 67.08 67.12 49.4K
09:55 67.10 67.51 66.70 67.13 77.6K
10:00 67.50 67.68 67.15 67.55 44.6K
10:05 67.54 67.54 67.03 67.28 26.4K
10:10 67.25 67.51 67.08 67.51 32.1K
10:15 67.44 67.45 67.11 67.18 67.1K
10:20 67.39 67.49 67.24 67.24 21.2K
10:25 67.30 67.63 67.25 67.45 10.6K
10:30 67.41 67.69 67.41 67.49 28.6K
10:35 67.88 68.24 67.81 67.86 45.0K
10:40 67.87 68.01 67.64 67.69 36.3K
10:45 67.69 68.13 67.69 67.86 28.1K
10:50 68.00 68.03 67.73 67.83 16.0K
10:55 67.82 67.82 67.15 67.57 36.1K
11:00 67.35 67.55 67.35 67.46 21.9K
11:05 67.50 67.94 67.39 67.81 23.9K
11:10 67.81 68.10 67.65 68.05 34.9K
11:15 67.94 68.26 67.53 67.60 25.5K
11:20 67.61 67.87 67.53 67.77 31.3K
11:25 67.65 67.77 67.57 67.57 19.7K
13:00 67.64 68.06 67.64 68.01 28.4K
13:05 68.00 68.02 67.80 68.02 17.7K
13:10 67.96 68.05 67.80 67.95 21.9K
13:15 67.96 68.41 67.83 68.02 54.9K
13:20 67.78 67.96 67.57 67.68 27.6K
13:25 67.88 67.88 67.57 67.76 20.5K
13:30 67.75 67.75 67.51 67.53 19.5K
13:35 67.51 67.51 67.30 67.40 20.1K
13:40 67.38 67.40 67.31 67.38 18.5K
13:45 67.31 67.51 67.20 67.43 85.7K
13:50 67.57 68.10 67.54 68.10 24.5K
13:55 67.77 68.22 67.77 67.83 40.6K
14:00 67.83 67.94 67.62 67.66 29.5K
14:05 67.70 68.35 67.66 68.07 40.1K
14:10 67.98 67.98 67.40 67.40 40.2K
14:15 67.41 67.44 67.24 67.26 25.4K
14:20 67.24 67.35 67.18 67.19 54.0K
14:25 67.21 67.68 67.17 67.68 85.9K
14:30 67.68 67.74 67.36 67.41 27.7K
14:35 67.41 67.53 67.41 67.48 17.1K
14:40 67.43 67.43 67.28 67.40 14.3K
14:45 67.40 67.62 67.34 67.61 34.5K
14:50 67.73 67.95 67.42 67.88 19.6K
14:55 67.70 67.90 67.70 67.90 3.8K
Date Open Price High Price Low Price Close Price Volume
2025-09-30 67.70 72.48 67.70 71.35 1.4M
2025-09-29 69.57 69.65 66.70 67.90 1.7M
2025-09-26 69.49 71.47 68.02 69.65 0.9M
2025-09-25 71.97 71.97 69.45 69.48 0.8M
2025-09-24 70.25 71.71 68.88 71.12 1.2M
2025-09-23 69.30 70.81 66.66 69.98 1.1M
2025-09-22 71.00 71.00 68.39 69.22 1.0M
2025-09-19 70.42 72.19 68.99 70.21 1.4M
2025-09-18 69.91 72.35 68.80 68.84 1.6M
2025-09-17 71.64 72.48 69.60 70.28 1.8M
2025-09-16 71.29 72.05 70.00 72.00 1.8M
2025-09-15 74.92 74.92 71.09 71.29 1.1M
2025-09-12 73.04 75.50 72.67 74.53 1.3M
2025-09-11 71.50 74.30 71.00 73.46 1.2M
2025-09-10 72.40 73.85 71.11 71.43 0.7M
2025-09-09 74.00 74.25 70.73 72.29 1.2M
2025-09-08 75.39 77.39 73.91 74.00 2.0M
2025-09-05 74.66 75.77 72.02 75.40 2.2M
2025-09-04 73.99 79.10 73.45 74.66 2.6M
2025-09-03 80.32 80.88 73.30 73.90 2.2M
2025-09-02 83.88 85.60 79.00 79.70 2.2M
2025-09-01 85.67 85.76 82.03 83.60 1.9M
2025-08-29 80.50 85.50 79.20 84.60 2.8M
2025-08-28 76.89 82.46 76.43 81.32 3.5M
2025-08-27 80.21 81.08 75.58 77.90 2.6M
2025-08-26 81.00 81.19 77.70 80.95 2.7M
2025-08-25 79.50 82.65 78.51 81.60 2.9M
2025-08-22 77.60 80.90 75.88 79.21 2.6M
2025-08-21 76.34 78.90 75.96 77.68 2.2M
2025-08-20 75.00 76.05 74.18 75.90 2.3M
2025-08-19 76.00 76.30 73.60 75.11 1.9M
2025-08-18 75.50 78.00 74.19 76.80 2.4M
2025-08-15 74.17 75.88 73.78 75.43 1.7M
2025-08-14 78.11 79.52 73.78 73.80 2.7M
2025-08-13 76.50 80.42 76.50 79.11 2.5M
2025-08-12 80.06 80.70 74.08 77.00 3.6M
2025-08-11 78.00 81.35 77.80 80.86 2.6M
2025-08-08 77.00 80.54 76.66 78.25 2.0M
2025-08-07 79.00 80.00 76.60 77.24 2.6M
2025-08-06 77.91 79.60 77.00 78.73 2.7M
2025-08-05 82.00 82.04 77.78 78.06 2.8M
2025-08-04 79.88 84.78 78.99 81.70 3.2M
2025-08-01 84.50 84.50 77.15 79.25 3.0M
2025-07-31 80.80 85.50 79.29 84.10 3.8M
2025-07-30 79.31 83.30 77.98 80.88 3.6M
2025-07-29 78.25 79.74 76.99 79.60 3.3M
2025-07-28 72.00 82.00 71.86 79.80 7.0M
2025-07-25 67.27 73.33 66.86 71.93 3.6M
2025-07-24 67.03 68.39 66.12 67.20 2.3M
2025-07-23 67.50 68.50 65.45 67.12 2.3M
2025-07-22 66.99 70.55 66.99 68.29 4.2M
2025-07-21 63.95 68.86 63.95 67.33 4.9M
2025-07-18 61.89 64.98 60.57 64.05 4.9M
2025-07-17 60.78 64.03 59.00 61.59 3.9M
2025-07-16 60.96 61.49 59.70 60.19 1.7M
2025-07-15 60.66 61.63 59.36 61.22 2.3M
2025-07-14 59.50 62.18 58.90 61.22 2.9M
2025-07-11 58.00 60.79 57.55 59.68 3.0M
2025-07-10 58.50 59.22 57.45 57.89 1.7M
2025-07-09 56.36 59.95 56.36 58.30 3.4M
2025-07-08 55.38 56.77 55.05 56.56 1.3M
2025-07-07 55.80 56.09 54.76 55.50 1.5M
2025-07-04 57.29 57.60 55.40 55.50 2.8M
2025-07-03 54.40 58.32 54.05 57.92 4.2M
2025-07-02 55.55 55.55 54.06 54.18 1.3M
2025-07-01 55.56 56.29 54.19 55.72 2.2M
2025-06-30 53.03 55.50 53.03 55.29 2.3M
2025-06-27 52.86 53.96 52.68 53.01 1.5M
2025-06-26 53.08 54.30 52.52 52.60 1.7M
2025-06-25 52.20 53.36 52.00 53.08 1.8M
2025-06-24 51.41 52.38 51.00 52.09 0.8M
2025-06-23 52.10 52.18 50.51 51.72 1.2M
2025-06-20 52.08 53.35 51.52 51.64 0.9M
2025-06-19 52.50 52.50 51.34 51.97 1.2M
2025-06-18 51.51 52.95 51.33 52.62 1.1M
2025-06-17 52.50 52.85 50.92 51.80 1.5M
2025-06-16 53.15 54.24 52.42 52.51 1.4M
2025-06-13 53.79 54.26 52.74 53.25 1.8M
2025-06-12 54.01 54.42 53.21 53.73 0.6M
2025-06-11 54.21 54.50 53.00 54.25 1.0M
2025-06-10 54.32 55.00 53.76 54.27 1.2M
2025-06-09 53.48 56.80 53.00 55.15 2.0M
2025-06-06 53.05 53.95 53.05 53.15 1.3M
2025-06-05 53.91 54.70 52.06 53.32 2.8M
2025-06-04 55.05 55.60 54.56 54.80 0.9M
2025-06-03 57.18 57.50 54.92 55.08 1.7M
2025-05-30 57.00 58.70 56.66 57.74 2.2M
2025-05-29 55.13 57.29 54.89 56.99 1.2M
2025-05-28 56.22 57.52 55.33 55.55 0.9M
2025-05-27 57.15 57.15 55.33 56.01 1.1M
2025-05-26 56.51 57.61 55.65 57.12 1.4M
2025-05-23 55.83 57.98 55.00 56.20 1.7M
2025-05-22 57.00 57.70 56.05 56.09 2.2M
2025-05-21 54.54 58.00 54.32 57.05 3.0M
2025-05-20 54.48 56.37 54.05 54.55 2.6M
2025-05-19 52.55 55.78 52.03 54.58 3.2M
2025-05-16 52.25 52.58 51.80 51.88 1.1M
2025-05-15 52.70 53.32 52.04 52.25 1.1M
2025-05-14 53.70 54.00 52.50 52.60 1.8M
2025-05-13 56.00 56.06 53.76 54.00 2.6M
2025-05-12 54.32 57.57 54.17 56.10 5.3M
2025-05-09 55.14 55.79 53.09 55.17 4.7M
2025-05-08 50.56 56.39 50.50 56.26 6.1M
2025-05-07 48.98 52.30 48.70 51.05 3.7M
2025-05-06 47.30 48.57 47.11 48.27 1.3M
2025-04-30 46.30 47.26 46.25 46.95 1.2M
2025-04-29 47.40 47.40 44.81 46.50 2.9M
2025-04-28 50.24 50.57 49.21 49.80 1.5M
2025-04-25 50.81 51.47 50.30 50.44 1.1M
2025-04-24 51.79 51.79 50.70 50.90 1.0M
2025-04-23 51.64 52.09 51.15 51.79 1.0M
2025-04-22 51.11 52.17 50.90 51.44 1.1M
2025-04-21 50.29 51.58 49.61 51.40 1.3M
2025-04-18 50.01 50.80 49.56 50.20 1.0M
2025-04-17 50.01 50.88 49.94 50.00 0.9M
2025-04-16 50.51 51.34 49.85 50.30 1.1M
2025-04-15 52.01 52.14 50.36 51.03 1.9M
2025-04-14 52.20 52.79 51.95 52.18 1.3M
2025-04-11 51.80 52.92 51.51 52.00 1.8M
2025-04-10 52.55 53.87 52.02 52.22 2.6M
2025-04-09 48.00 52.68 47.29 52.27 3.1M
2025-04-08 49.83 50.81 48.21 49.13 2.0M
2025-04-07 56.02 57.40 46.22 48.94 4.4M
2025-04-03 56.58 58.88 56.58 57.78 1.9M
2025-04-02 57.85 57.92 56.80 57.02 1.3M
2025-04-01 56.81 58.00 56.53 57.82 1.5M
2025-03-31 56.80 56.80 56.00 56.53 1.1M
2025-03-28 58.36 58.60 56.80 56.80 1.5M
2025-03-27 57.13 59.83 56.43 58.36 2.4M
2025-03-26 56.90 57.36 56.55 57.17 0.9M
2025-03-25 57.30 58.16 56.70 56.82 1.3M
2025-03-24 57.53 58.17 55.90 57.30 2.0M
2025-03-21 59.50 60.38 57.33 57.57 3.0M
2025-03-20 59.41 60.97 58.58 59.83 2.7M
2025-03-19 59.95 59.99 59.21 59.41 1.7M
2025-03-18 60.97 61.14 59.80 60.23 2.2M
2025-03-17 60.68 61.39 60.19 60.69 2.2M
2025-03-14 62.20 62.50 60.40 60.90 3.1M
2025-03-13 61.50 62.45 60.74 62.30 3.6M
2025-03-12 62.57 63.36 61.58 61.61 3.6M
2025-03-11 58.00 64.23 57.82 62.58 7.0M
2025-03-10 57.81 60.51 57.81 58.79 4.0M
2025-03-07 56.00 60.08 55.86 57.88 5.0M
2025-03-06 56.28 56.75 55.77 56.35 1.9M
2025-03-05 56.99 57.34 55.58 55.93 2.2M
2025-03-04 54.84 57.14 54.58 57.09 3.3M
2025-03-03 55.52 56.15 54.51 54.77 2.2M
2025-02-28 56.06 56.87 55.45 55.51 2.3M
2025-02-27 57.70 58.18 55.95 56.59 3.1M
2025-02-26 58.25 58.93 57.86 58.43 1.9M
2025-02-25 57.27 59.18 56.90 58.25 2.4M
2025-02-24 57.44 58.90 57.38 57.80 1.8M
2025-02-21 57.55 58.40 56.88 57.97 1.8M
2025-02-20 57.22 58.12 56.50 57.54 1.6M
2025-02-19 56.00 57.33 55.97 57.26 2.0M
2025-02-18 57.69 58.22 55.96 56.15 2.7M
2025-02-17 58.20 58.39 57.03 57.87 1.6M
2025-02-14 58.01 58.88 57.84 58.25 1.6M
2025-02-13 60.00 60.00 58.40 58.47 1.7M
2025-02-12 60.19 60.46 59.41 59.85 1.9M
2025-02-11 59.68 61.91 58.63 60.64 3.0M
2025-02-10 59.57 59.70 58.88 59.53 1.6M
2025-02-07 59.68 60.31 58.82 59.59 3.1M
2025-02-06 57.95 60.36 57.33 60.11 2.7M
2025-02-05 57.40 57.97 56.51 57.51 1.2M
2025-01-27 57.50 57.82 57.00 57.00 1.1M
2025-01-24 57.63 57.83 56.82 57.77 1.3M
2025-01-23 58.50 58.87 57.70 57.70 1.8M
2025-01-22 58.20 58.48 57.48 57.85 1.4M
2025-01-21 59.35 59.70 58.00 58.49 1.8M
2025-01-20 58.48 59.49 57.80 59.29 1.8M
2025-01-17 57.00 58.89 56.82 58.27 1.7M
2025-01-16 57.56 58.84 57.00 57.50 1.5M
2025-01-15 59.12 59.51 57.30 57.39 2.2M
2025-01-14 56.85 60.05 56.85 59.56 3.3M
2025-01-13 56.11 57.53 55.68 56.84 1.5M
2025-01-10 58.57 60.22 57.01 57.21 2.7M
2025-01-09 59.37 60.54 57.90 59.18 3.9M
2025-01-08 58.06 59.88 57.71 59.18 2.6M
2025-01-07 56.60 58.92 56.00 58.61 2.3M
2025-01-06 58.03 58.69 55.40 56.20 2.6M
2025-01-03 58.80 60.20 58.08 58.10 2.1M
2025-01-02 61.06 62.33 58.79 59.20 2.8M