Chongqing New Dazheng

002968
🏛️ china →
12.05
Last Update: 2025-09-29
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 25.00 25.49 24.57 25.31 1.3M
2021-12-30 25.26 25.94 24.91 24.99 1.4M
2021-12-29 25.00 25.26 24.64 24.84 1.0M
2021-12-28 24.82 25.52 24.40 24.87 1.9M
2021-12-27 25.05 25.61 24.62 24.68 1.1M
2021-12-24 25.56 26.21 25.00 25.06 1.0M
2021-12-23 26.42 26.43 25.46 25.56 0.9M
2021-12-22 26.33 26.86 25.86 26.39 1.2M
2021-12-21 25.21 27.17 25.21 26.79 1.5M
2021-12-20 25.79 26.20 25.02 25.13 1.2M
2021-12-17 26.10 26.26 25.75 26.02 0.5M
2021-12-16 26.99 27.44 25.84 26.13 2.0M
2021-12-15 27.60 28.18 26.43 26.83 1.0M
2021-12-14 28.45 28.57 27.26 27.33 1.0M
2021-12-13 28.27 29.00 28.04 28.49 0.8M
2021-12-10 27.60 28.56 27.19 28.03 0.8M
2021-12-09 27.49 27.83 26.67 27.59 0.6M
2021-12-08 27.52 28.33 26.98 27.22 1.2M
2021-12-07 27.81 29.26 27.77 28.06 1.4M
2021-12-06 27.00 28.21 27.00 27.75 1.3M
2021-12-03 27.62 27.62 26.96 27.04 0.7M
2021-12-02 27.14 27.77 26.72 27.64 0.7M
2021-12-01 27.24 27.89 26.80 27.29 1.0M
2021-11-30 26.93 27.14 26.43 26.99 0.8M
2021-11-29 26.43 26.79 25.90 26.57 0.8M
2021-11-26 25.95 27.50 25.95 26.50 1.2M
2021-11-25 26.56 26.59 26.00 26.19 0.8M
2021-11-24 26.86 26.86 26.04 26.25 0.6M
2021-11-23 26.69 27.26 26.49 26.62 0.5M
2021-11-22 27.19 27.29 26.29 26.79 1.2M
2021-11-19 26.16 27.66 25.86 26.99 1.2M
2021-11-18 27.06 27.06 26.16 26.29 0.9M
2021-11-17 28.01 28.49 26.69 27.08 1.5M
2021-11-16 28.14 28.34 27.45 28.01 1.2M
2021-11-15 29.03 29.03 27.60 28.39 1.7M
2021-11-12 28.91 29.34 27.86 28.59 1.9M
2021-11-11 26.40 28.91 26.11 28.91 3.1M
2021-11-10 25.70 26.43 25.26 26.29 1.0M
2021-11-09 25.56 26.42 25.38 25.86 1.4M
2021-11-08 25.89 26.07 24.91 25.51 1.3M
2021-11-05 24.97 26.19 24.43 25.89 1.4M
2021-11-04 25.55 25.92 24.43 24.93 2.4M
2021-11-03 24.19 26.04 23.79 25.99 3.3M
2021-11-02 22.94 24.01 22.94 23.67 1.1M
2021-11-01 22.76 23.52 22.51 23.19 0.8M
2021-10-29 22.71 23.26 22.56 22.75 0.8M
2021-10-28 22.97 23.38 22.41 22.64 0.8M
2021-10-27 23.71 23.79 22.50 22.52 0.9M
2021-10-26 24.20 24.36 23.59 23.71 0.9M
2021-10-25 25.75 25.76 24.28 24.41 0.8M
2021-10-22 25.14 26.20 25.04 25.05 0.5M
2021-10-21 25.66 25.96 25.21 25.43 0.3M
2021-10-20 26.19 26.69 25.43 25.43 0.9M
2021-10-19 26.43 26.69 25.77 26.46 0.8M
2021-10-18 27.00 27.32 25.57 26.70 0.9M
2021-10-15 27.50 27.50 26.44 27.33 0.7M
2021-10-14 27.37 27.75 26.46 26.60 0.6M
2021-10-13 26.42 27.82 26.42 27.27 1.0M
2021-10-12 29.16 29.16 26.32 27.29 1.4M
2021-10-11 26.41 26.90 26.07 26.54 0.5M
2021-10-08 26.29 26.69 25.93 26.39 0.4M
2021-09-30 24.82 26.48 24.80 26.02 0.7M
2021-09-29 24.86 25.10 24.66 24.82 0.2M
2021-09-28 25.25 25.26 24.73 25.20 0.4M
2021-09-27 24.56 25.82 24.29 25.29 0.8M
2021-09-24 24.71 25.09 24.34 24.56 0.6M
2021-09-23 24.36 25.57 24.36 24.94 0.4M
2021-09-22 24.29 24.78 24.11 24.50 0.5M
2021-09-17 25.29 25.29 24.57 24.95 0.3M
2021-09-16 24.79 25.34 24.73 25.00 0.4M
2021-09-15 24.76 24.93 24.01 24.84 0.6M
2021-09-14 25.33 25.86 24.78 24.86 0.7M
2021-09-13 25.93 25.93 24.92 25.04 0.8M
2021-09-10 26.52 26.79 25.40 26.07 1.0M
2021-09-09 26.69 27.04 26.35 26.44 0.4M
2021-09-08 26.48 27.96 26.34 26.76 1.4M
2021-09-07 26.82 26.83 25.69 26.68 1.3M
2021-09-06 26.99 26.99 26.29 26.82 0.8M
2021-09-03 27.36 27.55 26.19 26.99 0.8M
2021-09-02 27.14 27.96 26.57 27.36 1.0M
2021-09-01 26.09 27.59 26.09 27.57 1.2M
2021-08-31 26.51 26.71 25.21 26.54 1.0M
2021-08-30 26.79 26.89 26.32 26.43 0.3M
2021-08-27 28.14 28.14 26.79 26.90 1.1M
2021-08-26 27.50 28.14 27.36 28.09 0.6M
2021-08-25 27.31 27.71 27.21 27.59 0.4M
2021-08-24 27.48 27.84 27.00 27.31 0.6M
2021-08-23 28.20 28.20 27.16 27.62 0.8M
2021-08-20 28.09 28.19 26.90 27.68 1.2M
2021-08-19 28.50 28.54 28.07 28.19 0.5M
2021-08-18 29.41 29.50 28.22 28.50 1.2M
2021-08-17 30.26 30.36 29.04 29.57 1.0M
2021-08-16 30.07 30.57 29.95 30.31 0.4M
2021-08-13 30.03 30.35 29.68 30.14 0.3M
2021-08-12 30.84 30.91 29.93 30.21 0.9M
2021-08-11 30.40 31.34 30.09 31.05 0.9M
2021-08-10 29.75 31.12 29.29 31.01 1.0M
2021-08-09 29.78 31.42 28.70 29.70 1.3M
2021-08-06 29.99 29.99 28.57 29.79 0.9M
2021-08-05 30.57 30.71 29.89 29.99 0.5M
2021-08-04 30.46 31.39 30.06 30.25 0.6M
2021-08-03 30.79 31.29 30.01 30.84 0.6M
2021-08-02 29.59 30.57 29.59 30.57 0.4M
2021-07-30 30.52 30.74 29.81 30.09 0.5M
2021-07-29 30.01 30.96 29.87 30.51 0.5M
2021-07-28 29.84 30.14 27.86 30.01 1.0M
2021-07-27 31.55 31.55 29.73 29.91 0.8M
2021-07-26 31.41 31.41 29.52 30.05 0.9M
2021-07-23 32.13 32.86 30.57 31.16 1.4M
2021-07-22 32.50 33.71 30.86 32.12 1.5M
2021-07-21 32.11 32.71 31.79 32.43 0.4M
2021-07-20 32.95 32.95 31.52 32.11 0.9M
2021-07-19 31.86 33.00 31.57 32.96 0.9M
2021-07-16 32.94 33.12 31.79 32.32 0.4M
2021-07-15 31.75 33.28 31.74 32.64 1.2M
2021-07-14 32.71 32.83 31.81 32.14 0.7M
2021-07-13 33.31 33.91 31.96 32.71 0.9M
2021-07-12 33.69 34.62 32.29 32.99 1.6M
2021-07-09 33.73 34.39 31.79 33.24 2.5M
2021-07-08 30.71 32.84 29.88 32.84 1.9M
2021-07-07 29.31 30.64 29.22 29.86 1.1M
2021-07-06 30.27 30.49 29.14 29.31 1.0M
2021-07-05 30.94 30.99 29.79 30.18 0.7M
2021-07-02 30.36 31.06 30.20 30.99 0.3M
2021-07-01 31.55 31.61 30.36 30.42 0.9M
2021-06-30 31.79 31.79 30.80 31.11 0.7M
2021-06-29 31.03 31.99 30.36 31.54 1.0M
2021-06-28 31.96 32.32 31.06 31.07 1.1M
2021-06-25 31.93 32.59 31.82 31.85 0.7M
2021-06-24 31.79 32.48 31.36 32.02 0.6M
2021-06-23 31.78 31.93 31.36 31.71 0.6M
2021-06-22 31.86 32.13 31.25 31.60 0.3M
2021-06-21 31.75 32.21 31.34 31.86 0.8M
2021-06-18 32.16 32.46 31.07 32.16 0.7M
2021-06-17 31.44 32.79 31.44 32.47 0.7M
2021-06-16 32.14 33.06 31.29 31.79 0.8M
2021-06-15 33.56 33.56 31.79 32.00 0.9M
2021-06-11 33.49 34.28 32.74 33.43 0.8M
2021-06-10 33.91 33.91 32.67 33.49 0.7M
2021-06-09 32.99 33.79 32.92 33.56 0.5M
2021-06-08 34.29 34.29 32.94 33.01 0.8M
2021-06-07 34.50 34.79 33.52 33.52 0.5M
2021-06-04 34.04 34.86 33.82 33.86 0.6M
2021-06-03 37.14 37.79 34.00 34.43 1.3M
2021-06-02 35.80 36.79 35.02 35.97 1.0M
2021-06-01 33.84 35.99 33.59 35.67 1.6M
2021-05-31 33.59 34.93 33.31 34.50 0.8M
2021-05-28 32.99 33.75 32.66 33.59 0.7M
2021-05-27 32.86 33.30 32.51 32.99 0.6M
2021-05-26 32.50 33.56 31.84 33.29 0.6M
2021-05-25 31.74 32.56 31.69 32.21 0.4M
2021-05-24 30.89 32.74 30.89 31.86 0.9M
2021-05-21 31.87 31.87 30.71 31.05 0.3M
2021-05-20 31.19 31.85 30.76 31.42 0.3M
2021-05-19 31.68 31.96 30.71 31.20 0.6M
2021-05-18 30.69 32.25 29.89 31.79 0.7M
2021-05-17 30.70 30.94 28.74 30.30 0.4M
2021-05-14 29.64 31.01 29.64 30.74 0.5M
2021-05-13 30.50 30.82 29.59 30.03 0.8M
2021-05-12 31.71 31.71 30.19 30.58 1.2M
2021-05-11 32.08 32.50 31.26 31.79 0.7M
2021-05-10 32.26 33.03 31.19 32.42 1.0M
2021-05-07 31.46 33.58 31.36 32.50 1.2M
2021-05-06 33.71 33.78 30.54 32.50 2.9M
2021-04-30 33.87 34.27 30.49 33.57 1.0M
2021-04-29 34.60 34.76 33.62 34.14 0.8M
2021-04-28 34.05 34.71 33.72 34.56 1.2M
2021-04-27 33.57 33.99 33.19 33.67 0.5M
2021-04-26 34.12 34.95 33.24 33.41 1.5M
2021-04-23 34.05 34.52 33.04 34.18 1.0M
2021-04-22 33.48 34.44 33.45 34.23 0.8M
2021-04-21 33.82 34.43 33.10 33.62 1.2M
2021-04-20 34.76 35.08 33.80 34.00 0.7M
2021-04-19 34.05 35.71 33.67 34.58 1.2M
2021-04-16 34.05 34.91 33.67 34.10 0.9M
2021-04-15 35.48 35.48 33.95 34.37 1.0M
2021-04-14 33.35 35.48 33.35 35.23 1.4M
2021-04-13 33.82 34.52 33.59 34.00 1.3M
2021-04-12 34.49 34.89 33.81 34.00 0.8M
2021-04-09 34.21 35.08 34.10 34.49 0.9M
2021-04-08 33.51 35.23 33.21 34.76 1.7M
2021-04-07 33.71 33.86 32.58 33.51 1.1M
2021-04-06 32.94 34.27 32.86 33.65 1.6M
2021-04-02 33.86 35.08 32.57 32.78 2.4M
2021-04-01 33.44 33.86 32.88 33.86 1.5M
2021-03-31 33.27 33.74 32.65 32.86 1.5M
2021-03-30 32.76 33.33 32.51 33.26 1.4M
2021-03-29 31.26 33.32 31.26 33.28 2.1M
2021-03-26 30.52 31.24 30.35 31.24 1.1M
2021-03-25 29.94 30.65 29.94 30.52 0.5M
2021-03-24 30.01 30.74 29.71 30.06 0.9M
2021-03-23 30.27 30.95 30.09 30.09 0.9M
2021-03-22 29.52 30.48 29.05 30.31 1.2M
2021-03-19 30.75 31.07 29.52 29.68 1.6M
2021-03-18 30.38 30.74 30.00 30.73 1.1M
2021-03-17 30.11 30.61 29.93 30.37 0.7M
2021-03-16 29.47 30.78 29.29 30.41 1.1M
2021-03-15 29.71 29.95 29.24 29.66 0.7M
2021-03-12 29.86 30.21 29.11 30.05 0.8M
2021-03-11 30.31 30.75 29.70 29.98 0.7M
2021-03-10 29.52 30.50 28.96 30.23 2.0M
2021-03-09 30.08 30.47 28.86 29.24 1.8M
2021-03-08 31.19 31.66 29.98 30.31 1.3M
2021-03-05 30.19 31.07 29.53 31.01 2.4M
2021-03-04 30.51 31.31 30.27 30.29 1.5M
2021-03-03 30.50 31.08 30.50 30.57 1.1M
2021-03-02 30.91 31.35 30.36 30.63 1.6M
2021-03-01 29.99 31.33 29.10 31.10 3.7M
2021-02-26 29.33 30.38 28.87 30.22 2.8M
2021-02-25 29.05 30.22 28.81 30.14 2.9M
2021-02-24 29.53 30.33 28.57 29.29 5.0M
2021-02-23 28.12 28.12 28.12 28.12 1.0M
2021-02-22 25.69 25.98 25.34 25.56 0.7M
2021-02-19 25.34 25.85 25.09 25.69 0.8M
2021-02-18 25.71 25.95 25.17 25.19 0.7M
2021-02-10 24.52 25.62 24.52 25.33 1.0M
2021-02-09 24.62 24.72 24.05 24.51 0.7M
2021-02-08 24.68 24.97 24.30 24.62 0.4M
2021-02-05 24.69 25.38 24.58 24.68 0.6M
2021-02-04 24.18 25.02 24.18 24.76 0.8M
2021-02-03 24.48 24.84 23.81 24.58 0.9M
2021-02-02 24.71 24.72 23.83 24.50 0.5M
2021-02-01 24.34 24.72 24.34 24.47 0.5M
2021-01-29 25.10 25.61 24.28 24.33 1.2M
2021-01-28 25.42 25.67 25.12 25.15 0.4M
2021-01-27 25.42 25.97 25.28 25.65 0.7M
2021-01-26 26.52 26.52 25.74 25.75 0.7M
2021-01-25 25.71 26.62 25.37 26.53 1.1M
2021-01-22 26.53 26.76 26.01 26.01 0.9M
2021-01-21 26.43 26.64 26.14 26.54 1.0M
2021-01-20 25.79 26.66 25.68 26.57 1.1M
2021-01-19 26.22 27.31 25.50 25.71 2.0M
2021-01-18 25.10 26.47 25.10 26.30 1.3M
2021-01-15 25.77 26.25 25.48 25.49 0.9M
2021-01-14 24.82 25.95 24.82 25.77 1.6M
2021-01-13 24.64 26.13 24.64 25.15 1.3M
2021-01-12 25.11 25.30 24.78 25.10 0.9M
2021-01-11 24.71 25.24 24.08 25.11 1.7M
2021-01-08 24.09 24.91 23.39 24.63 1.9M
2021-01-07 24.86 24.94 24.10 24.15 1.4M
2021-01-06 23.71 24.98 23.48 24.85 2.5M
2021-01-05 23.05 23.58 22.58 23.16 1.4M
2021-01-04 23.80 23.80 22.91 23.05 1.0M