Hefei Jingsong Intelligent

688251
🏛️ china →
29.90
Last Update: 2025-09-26
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
2022-12-30 30.00 30.08 29.59 29.73 0.2M
2022-12-29 30.50 30.58 29.65 29.73 0.2M
2022-12-28 31.09 31.09 30.12 30.23 0.1M
2022-12-27 30.95 31.33 30.30 31.09 0.2M
2022-12-26 29.99 30.89 29.69 30.56 0.2M
2022-12-23 29.77 30.34 29.57 29.69 0.1M
2022-12-22 30.95 30.95 29.61 30.03 0.3M
2022-12-21 30.95 31.44 30.51 30.70 0.2M
2022-12-20 31.65 31.65 30.88 31.23 0.1M
2022-12-19 32.10 32.31 31.13 31.13 0.3M
2022-12-16 33.32 33.65 32.33 32.43 0.4M
2022-12-15 33.32 34.49 33.08 33.86 0.4M
2022-12-14 33.50 33.96 33.00 33.08 0.3M
2022-12-13 34.37 34.37 33.72 33.73 0.2M
2022-12-12 34.23 34.55 34.03 34.20 0.2M
2022-12-09 34.98 34.98 34.11 34.65 0.3M
2022-12-08 34.25 35.17 33.81 34.79 0.2M
2022-12-07 35.31 35.31 34.74 35.01 0.3M
2022-12-06 35.09 35.80 34.90 35.31 0.5M
2022-12-05 36.07 36.65 35.26 36.08 0.6M
2022-12-02 35.50 36.34 35.50 36.07 0.5M
2022-12-01 35.13 35.74 34.24 35.65 0.8M
2022-11-30 34.25 34.38 33.90 34.07 0.3M
2022-11-29 34.18 34.70 34.10 34.30 0.3M
2022-11-28 35.45 35.45 34.00 34.19 0.5M
2022-11-25 36.46 36.50 35.61 35.68 0.2M
2022-11-24 35.90 36.48 35.20 36.32 0.5M
2022-11-23 35.86 36.25 34.86 35.58 0.5M
2022-11-22 36.11 36.38 35.65 35.86 0.5M
2022-11-21 35.11 36.18 34.80 36.11 0.4M
2022-11-18 35.11 36.66 35.11 35.55 0.8M
2022-11-17 35.45 35.45 34.71 35.39 0.3M
2022-11-16 35.00 36.13 35.00 35.35 0.5M
2022-11-15 33.58 34.90 33.42 34.90 0.6M
2022-11-14 34.78 34.93 33.40 33.60 0.5M
2022-11-11 35.50 35.78 34.65 34.69 0.5M
2022-11-10 34.75 35.81 34.70 34.97 0.5M
2022-11-09 35.28 35.58 34.83 34.85 0.3M
2022-11-08 35.52 35.79 35.09 35.46 0.3M
2022-11-07 36.18 36.48 35.52 35.81 0.5M
2022-11-04 36.47 36.47 35.73 36.18 0.6M
2022-11-03 35.36 36.30 34.70 36.30 0.6M
2022-11-02 35.15 35.72 35.00 35.38 0.4M
2022-11-01 34.98 35.28 34.23 35.17 0.4M
2022-10-31 34.33 35.50 34.10 34.51 0.7M
2022-10-28 34.47 34.53 32.91 34.40 0.8M
2022-10-27 35.88 35.99 34.50 34.60 0.5M
2022-10-26 34.49 36.08 34.03 35.45 1.0M
2022-10-25 34.30 34.66 33.01 33.91 0.4M
2022-10-24 34.12 35.23 33.60 34.25 0.6M
2022-10-21 33.62 33.83 33.01 33.82 0.3M
2022-10-20 33.27 34.19 32.71 33.52 0.3M
2022-10-19 34.09 34.09 33.45 33.49 0.3M
2022-10-18 34.60 34.60 33.81 34.17 0.3M
2022-10-17 33.12 34.38 33.12 34.30 0.5M
2022-10-14 32.87 33.50 32.74 33.37 0.4M
2022-10-13 31.82 32.79 31.79 32.71 0.3M
2022-10-12 31.00 32.42 30.61 32.38 0.3M
2022-10-11 31.00 31.44 30.29 31.30 0.2M
2022-10-10 32.00 32.47 30.48 30.88 0.3M
2022-09-30 33.36 33.36 31.67 31.68 0.4M
2022-09-29 33.77 33.77 32.72 32.81 0.3M
2022-09-28 34.73 34.73 33.18 33.22 0.4M
2022-09-27 34.20 34.73 33.78 34.73 0.4M
2022-09-26 34.80 35.00 33.42 33.70 0.4M
2022-09-23 36.50 36.50 34.40 34.89 0.5M
2022-09-22 36.10 36.73 35.60 36.06 0.3M
2022-09-21 35.88 36.32 35.20 36.18 0.3M
2022-09-20 35.80 36.38 35.70 36.15 0.4M
2022-09-19 37.90 37.90 35.51 35.73 0.6M
2022-09-16 37.62 38.31 37.51 37.53 0.4M
2022-09-15 38.99 39.45 37.80 38.05 0.7M
2022-09-14 38.73 39.15 38.38 39.00 0.5M
2022-09-13 38.73 39.36 38.60 39.05 0.4M
2022-09-09 39.00 39.06 38.33 38.73 0.6M
2022-09-08 40.28 40.57 38.83 38.85 0.7M
2022-09-07 40.15 41.19 40.05 40.27 0.8M
2022-09-06 40.05 41.48 39.79 40.51 1.0M
2022-09-05 39.42 39.70 38.78 39.20 0.4M
2022-09-02 39.18 39.65 38.71 39.42 0.5M
2022-09-01 39.33 39.44 38.50 38.86 0.5M
2022-08-31 39.51 40.40 38.54 38.90 0.7M
2022-08-30 40.97 40.97 39.51 40.09 0.6M
2022-08-29 39.63 40.80 39.60 40.15 0.8M
2022-08-26 41.30 42.48 40.00 40.23 1.0M
2022-08-25 41.91 41.99 40.66 41.29 0.7M
2022-08-24 44.45 44.45 41.47 41.60 1.5M
2022-08-23 43.77 45.53 43.30 44.29 1.4M
2022-08-22 46.66 46.68 43.51 43.69 1.6M
2022-08-19 50.45 50.45 46.60 46.66 1.9M
2022-08-18 48.14 49.36 47.35 49.12 1.3M
2022-08-17 48.57 48.97 47.55 47.97 1.1M
2022-08-16 46.92 50.80 46.90 48.80 2.1M
2022-08-15 46.54 47.47 46.18 46.80 0.8M
2022-08-12 47.43 47.94 46.13 46.49 1.2M
2022-08-11 49.02 49.30 47.43 47.58 1.5M
2022-08-10 47.00 49.01 46.50 48.42 1.5M
2022-08-09 47.16 48.19 47.13 47.63 1.0M
2022-08-08 46.36 47.94 45.31 47.81 1.5M
2022-08-05 46.77 46.96 45.05 46.39 1.5M
2022-08-04 45.80 47.03 44.77 46.79 1.7M
2022-08-03 46.61 48.42 45.71 45.94 2.5M
2022-08-02 48.19 48.80 46.08 46.40 2.1M
2022-08-01 48.56 51.06 48.00 49.05 2.6M
2022-07-29 45.78 50.00 45.05 48.54 2.9M
2022-07-28 45.07 46.23 44.62 45.72 1.4M
2022-07-27 42.66 45.09 42.50 44.97 1.6M
2022-07-26 43.00 43.25 41.45 43.25 1.4M
2022-07-25 44.16 44.60 42.89 43.20 1.3M
2022-07-22 45.12 45.99 43.45 44.16 1.8M
2022-07-21 45.49 46.45 44.61 45.58 1.9M
2022-07-20 43.55 46.18 43.02 45.61 2.5M
2022-07-19 43.48 43.68 42.81 43.27 1.1M
2022-07-18 43.09 45.10 43.09 43.61 2.0M
2022-07-15 42.90 43.68 42.42 42.99 1.7M
2022-07-14 39.95 43.31 39.91 42.89 2.7M
2022-07-13 40.11 40.77 39.81 40.08 0.9M
2022-07-12 42.00 42.40 39.50 39.62 1.4M
2022-07-11 41.80 42.18 41.21 42.05 1.1M
2022-07-08 42.97 43.45 41.74 41.74 1.8M
2022-07-07 43.44 44.27 42.28 42.97 2.3M
2022-07-06 42.10 44.41 41.78 43.35 3.0M
2022-07-05 43.70 43.80 41.80 42.14 2.0M
2022-07-04 42.93 45.50 42.61 43.34 2.7M
2022-07-01 41.80 42.85 41.15 42.45 1.8M
2022-06-30 41.40 42.20 41.12 41.82 1.7M
2022-06-29 43.88 43.88 41.50 41.50 2.4M
2022-06-28 41.15 44.49 41.01 43.52 3.5M
2022-06-27 40.55 41.37 40.17 41.35 2.1M
2022-06-24 40.99 41.00 40.10 40.29 1.6M
2022-06-23 38.90 40.23 38.90 40.11 1.5M
2022-06-22 41.00 41.35 39.10 39.23 2.1M
2022-06-21 40.35 41.26 39.80 41.07 2.2M
2022-06-20 40.35 41.19 40.03 40.15 1.8M
2022-06-17 38.98 40.66 38.60 40.19 1.9M
2022-06-16 39.50 40.30 39.31 39.45 1.8M
2022-06-15 39.30 39.73 38.70 39.44 1.8M
2022-06-14 40.66 40.66 38.25 39.05 2.6M
2022-06-13 41.91 42.45 40.18 40.81 2.9M
2022-06-10 42.00 43.16 41.40 42.15 3.4M
2022-06-09 46.00 46.51 42.49 42.90 5.8M
2022-06-08 48.38 53.59 48.38 49.53 5.7M
2022-06-07 51.01 53.87 48.20 48.38 7.6M
2022-06-06 54.05 65.00 48.32 55.76 10.5M