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
2023-12-29 28.19 29.14 28.18 29.08 0.5M
2023-12-28 27.18 28.55 26.86 28.54 0.6M
2023-12-27 27.06 27.47 26.71 27.24 0.3M
2023-12-26 27.60 27.61 26.82 27.05 0.3M
2023-12-25 27.82 28.08 27.32 27.58 0.4M
2023-12-22 28.17 28.17 27.60 27.76 0.4M
2023-12-21 28.50 28.67 27.50 28.19 0.5M
2023-12-20 28.37 29.09 28.30 28.38 0.4M
2023-12-19 27.99 28.42 27.68 28.25 0.4M
2023-12-18 28.44 28.72 27.88 28.00 0.3M
2023-12-15 28.11 28.46 28.03 28.37 0.3M
2023-12-14 28.35 28.70 28.06 28.16 0.2M
2023-12-13 28.35 28.96 28.02 28.35 0.3M
2023-12-12 28.52 28.64 28.04 28.27 0.5M
2023-12-11 28.19 28.90 27.85 28.43 0.7M
2023-12-08 28.83 29.32 28.22 28.30 0.6M
2023-12-07 28.80 29.33 28.61 28.72 0.3M
2023-12-06 28.52 29.28 28.52 28.82 0.4M
2023-12-05 29.59 29.59 28.30 28.52 0.4M
2023-12-04 29.51 29.59 28.91 29.32 0.5M
2023-12-01 29.53 29.82 28.91 29.21 0.4M
2023-11-30 30.30 30.30 29.17 29.53 0.4M
2023-11-29 30.23 30.60 29.73 29.87 0.4M
2023-11-28 29.71 30.28 29.51 30.23 0.6M
2023-11-27 29.66 30.13 29.30 29.60 0.5M
2023-11-24 30.02 30.02 29.42 29.62 0.3M
2023-11-23 29.74 29.98 29.57 29.71 0.3M
2023-11-22 30.06 30.34 29.56 29.62 0.3M
2023-11-21 30.60 30.70 29.94 30.06 0.3M
2023-11-20 30.08 30.62 29.77 30.50 0.5M
2023-11-17 29.63 30.01 29.55 29.96 0.3M
2023-11-16 29.79 30.15 29.61 29.63 0.2M
2023-11-15 30.00 30.47 29.80 30.08 0.2M
2023-11-14 29.94 30.17 29.72 30.00 0.2M
2023-11-13 29.69 29.99 29.57 29.97 0.4M
2023-11-10 29.26 29.77 29.18 29.51 0.3M
2023-11-09 29.95 29.95 29.43 29.56 0.3M
2023-11-08 29.73 29.85 29.35 29.62 0.3M
2023-11-07 29.58 29.81 29.38 29.70 0.4M
2023-11-06 29.75 29.75 29.02 29.55 0.4M
2023-11-03 28.36 29.55 28.25 29.13 0.6M
2023-11-02 29.10 29.38 28.13 28.24 0.4M
2023-11-01 28.30 29.24 28.03 29.04 0.6M
2023-10-31 28.44 28.52 27.92 28.22 0.5M
2023-10-30 28.34 28.86 27.80 28.52 0.7M
2023-10-27 28.63 28.80 28.15 28.63 0.4M
2023-10-26 28.56 28.76 28.00 28.69 0.3M
2023-10-25 27.68 28.70 27.65 28.59 0.4M
2023-10-24 26.89 27.76 26.10 27.68 0.4M
2023-10-23 27.51 28.25 26.75 26.88 0.4M
2023-10-20 28.44 28.90 27.57 27.79 0.3M
2023-10-19 28.12 29.39 28.04 28.41 0.3M
2023-10-18 29.06 29.06 28.22 28.35 0.3M
2023-10-17 29.16 29.46 28.80 29.06 0.2M
2023-10-16 29.70 29.81 28.91 29.16 0.3M
2023-10-13 29.64 29.91 29.35 29.52 0.3M
2023-10-12 29.97 30.18 29.60 29.92 0.3M
2023-10-11 30.30 30.30 29.36 29.85 0.4M
2023-10-10 30.06 30.50 29.50 29.73 0.4M
2023-10-09 30.22 30.43 29.80 29.92 0.5M
2023-09-28 30.11 30.57 29.80 30.10 0.4M
2023-09-27 29.70 30.31 29.58 29.99 0.5M
2023-09-26 29.32 30.30 29.12 29.93 0.5M
2023-09-25 29.46 30.15 29.06 29.32 0.4M
2023-09-22 28.48 29.49 28.48 29.49 0.3M
2023-09-21 29.80 29.80 28.67 28.70 0.3M
2023-09-20 29.10 29.55 29.04 29.21 0.3M
2023-09-19 29.50 29.50 28.82 29.16 0.4M
2023-09-18 28.84 29.65 28.50 29.17 0.4M
2023-09-15 28.74 29.40 28.60 28.85 0.3M
2023-09-14 29.60 29.60 28.76 28.87 0.3M
2023-09-13 29.98 29.98 29.13 29.38 0.3M
2023-09-12 30.08 30.12 29.73 29.92 0.2M
2023-09-11 29.85 30.23 29.65 30.04 0.3M
2023-09-08 29.85 30.39 29.56 30.01 0.4M
2023-09-07 30.16 30.43 29.66 29.80 0.4M
2023-09-06 29.53 30.34 29.53 30.16 0.4M
2023-09-05 30.31 30.49 29.80 29.96 0.5M
2023-09-04 30.51 30.56 29.84 30.13 0.7M
2023-09-01 30.60 31.14 29.89 30.23 1.0M
2023-08-31 30.45 31.02 30.10 30.59 1.0M
2023-08-30 29.75 31.00 29.75 30.45 1.5M
2023-08-29 28.06 30.09 27.91 29.95 1.6M
2023-08-28 28.80 29.10 27.77 28.25 0.6M
2023-08-25 27.60 28.09 27.10 27.89 0.7M
2023-08-24 28.60 28.73 27.60 28.40 0.9M
2023-08-23 28.96 28.96 27.90 28.45 0.8M
2023-08-22 30.08 30.08 28.15 29.08 1.1M
2023-08-21 29.58 30.12 28.90 29.88 1.6M
2023-08-18 32.90 33.39 29.27 29.95 3.0M
2023-08-17 28.00 28.34 27.03 27.84 0.5M
2023-08-16 27.56 28.35 27.04 27.67 0.3M
2023-08-15 27.84 27.84 27.20 27.56 0.2M
2023-08-14 27.86 28.00 26.82 27.63 0.3M
2023-08-11 27.99 28.33 27.83 27.87 0.3M
2023-08-10 27.70 28.48 27.70 27.99 0.1M
2023-08-09 27.85 28.47 27.78 27.79 0.2M
2023-08-08 28.16 28.28 27.83 28.22 0.2M
2023-08-07 27.91 28.35 27.90 27.96 0.2M
2023-08-04 28.46 28.55 28.03 28.08 0.2M
2023-08-03 28.30 28.58 28.00 28.11 0.3M
2023-08-02 28.95 28.95 28.36 28.56 0.3M
2023-08-01 29.28 29.32 28.87 28.88 0.3M
2023-07-31 29.50 29.50 28.91 29.17 0.4M
2023-07-28 28.73 29.33 28.50 29.06 0.4M
2023-07-27 29.40 29.69 28.86 28.98 0.4M
2023-07-26 29.15 29.66 29.00 29.21 0.3M
2023-07-25 28.88 29.57 28.72 29.30 0.3M
2023-07-24 28.30 28.89 28.08 28.51 0.2M
2023-07-21 28.76 28.88 28.15 28.53 0.3M
2023-07-20 29.71 29.71 28.55 28.59 0.4M
2023-07-19 30.17 30.18 29.25 29.43 0.4M
2023-07-18 29.80 30.34 29.71 30.17 0.3M
2023-07-17 29.67 30.44 29.49 29.80 0.3M
2023-07-14 29.63 30.30 29.23 29.87 0.4M
2023-07-13 29.30 29.76 29.08 29.49 0.3M
2023-07-12 30.00 30.00 29.21 29.27 0.3M
2023-07-11 29.94 29.94 29.37 29.89 0.2M
2023-07-10 29.88 30.16 29.51 29.72 0.3M
2023-07-07 29.89 30.66 29.65 29.92 0.5M
2023-07-06 30.00 30.24 29.49 29.88 0.4M
2023-07-05 29.90 30.09 29.52 29.77 0.3M
2023-07-04 29.72 30.27 29.69 30.07 0.3M
2023-07-03 30.81 31.09 29.91 29.95 0.5M
2023-06-30 30.13 30.90 29.86 30.50 0.6M
2023-06-29 28.69 30.10 28.69 29.90 0.5M
2023-06-28 29.36 29.36 27.80 28.79 0.4M
2023-06-27 28.35 29.08 28.12 28.90 0.3M
2023-06-26 28.33 29.00 28.14 28.29 0.5M
2023-06-21 29.38 29.38 28.29 28.43 0.4M
2023-06-20 28.23 29.64 28.21 29.32 0.4M
2023-06-19 29.30 29.65 28.98 29.07 0.3M
2023-06-16 29.38 29.57 28.93 29.20 0.4M
2023-06-15 28.70 29.31 28.53 29.25 0.5M
2023-06-14 28.95 29.03 28.24 28.70 0.3M
2023-06-13 28.48 29.20 28.36 28.91 0.5M
2023-06-12 27.73 28.68 27.58 28.48 0.5M
2023-06-09 27.74 28.28 27.50 27.90 0.5M
2023-06-08 29.37 29.67 27.63 27.75 1.2M
2023-06-07 29.29 29.90 28.81 29.38 0.4M
2023-06-06 30.16 30.56 29.29 29.29 0.7M
2023-06-05 30.50 30.62 30.07 30.16 0.4M
2023-06-02 30.45 31.31 30.17 30.25 0.6M
2023-06-01 29.60 31.10 29.17 30.78 0.8M
2023-05-31 30.14 30.14 29.35 29.72 0.6M
2023-05-30 31.18 31.20 29.49 29.99 0.8M
2023-05-29 30.78 31.59 30.40 30.47 0.9M
2023-05-26 31.60 31.96 30.53 30.92 1.6M
2023-05-25 32.50 33.40 31.00 32.68 2.5M
2023-05-24 29.83 34.88 29.80 33.69 3.7M
2023-05-23 29.05 31.80 28.90 30.13 1.8M
2023-05-22 28.88 29.64 28.76 29.08 0.5M
2023-05-19 28.20 29.20 28.01 28.76 0.7M
2023-05-18 27.98 28.97 27.41 28.39 0.9M
2023-05-17 26.50 28.37 26.43 27.59 0.7M
2023-05-16 26.21 26.75 26.21 26.52 0.2M
2023-05-15 26.02 26.69 25.70 26.63 0.4M
2023-05-12 26.68 26.68 26.16 26.17 0.3M
2023-05-11 26.73 26.76 26.28 26.68 0.3M
2023-05-10 26.47 26.69 25.94 26.55 0.3M
2023-05-09 26.98 27.00 26.02 26.25 0.4M
2023-05-08 26.71 27.20 26.58 26.84 0.4M
2023-05-05 27.49 27.71 26.40 26.70 0.9M
2023-05-04 27.21 27.82 27.18 27.29 0.4M
2023-04-28 26.45 27.40 26.45 27.21 0.5M
2023-04-27 26.50 26.98 26.11 26.45 0.7M
2023-04-26 27.50 27.50 24.90 26.72 2.0M
2023-04-25 30.21 30.22 28.88 29.16 0.5M
2023-04-24 30.70 30.96 30.11 30.22 0.4M
2023-04-21 31.95 32.35 30.68 30.82 0.6M
2023-04-20 32.88 32.88 31.61 31.96 0.7M
2023-04-19 33.33 33.33 32.71 32.83 0.5M
2023-04-18 34.12 34.12 33.01 33.15 0.5M
2023-04-17 34.67 34.98 33.85 34.12 0.5M
2023-04-14 34.22 34.70 33.72 34.60 0.5M
2023-04-13 35.00 35.30 34.16 34.16 0.6M
2023-04-12 34.35 35.36 34.03 35.36 0.8M
2023-04-11 34.39 34.95 33.54 34.27 0.8M
2023-04-10 36.29 36.29 34.31 34.39 1.6M
2023-04-07 35.26 37.02 34.89 36.50 2.2M
2023-04-06 34.58 35.60 34.37 35.22 0.7M
2023-04-04 34.87 35.49 34.51 34.70 0.5M
2023-04-03 34.19 34.87 34.02 34.87 0.6M
2023-03-31 34.69 34.88 33.85 34.37 0.6M
2023-03-30 34.15 34.71 33.81 34.22 0.6M
2023-03-29 34.63 35.13 34.12 34.17 0.4M
2023-03-28 35.47 35.78 34.52 34.55 0.5M
2023-03-27 34.20 36.20 34.16 35.47 1.4M
2023-03-24 34.06 34.27 33.75 34.18 0.5M
2023-03-23 33.86 34.50 33.60 33.93 0.4M
2023-03-22 33.00 34.30 33.00 34.02 0.6M
2023-03-21 32.39 33.11 32.39 33.11 0.3M
2023-03-20 32.46 32.81 32.11 32.52 0.3M
2023-03-17 32.21 32.83 32.21 32.60 0.3M
2023-03-16 33.10 33.10 32.27 32.31 0.4M
2023-03-15 33.22 33.66 33.00 33.10 0.4M
2023-03-14 33.68 33.69 32.41 33.15 0.6M
2023-03-13 33.73 33.98 33.00 33.67 0.4M
2023-03-10 33.75 34.09 33.31 33.73 0.5M
2023-03-09 33.31 33.84 33.12 33.73 0.3M
2023-03-08 32.66 33.42 32.48 33.30 0.3M
2023-03-07 33.51 33.87 32.56 32.65 0.6M
2023-03-06 34.04 34.25 33.50 33.82 0.4M
2023-03-03 34.07 34.55 33.55 33.89 0.7M
2023-03-02 33.40 35.85 33.35 34.34 1.5M
2023-03-01 32.65 33.44 32.65 33.30 0.5M
2023-02-28 33.50 33.50 32.20 32.63 0.5M
2023-02-27 33.12 33.12 32.41 32.60 0.3M
2023-02-24 32.66 33.18 32.50 33.12 0.3M
2023-02-23 32.69 33.04 32.48 32.75 0.4M
2023-02-22 32.70 32.99 32.51 32.88 0.2M
2023-02-21 33.19 33.25 32.65 32.88 0.4M
2023-02-20 33.70 33.70 33.00 33.24 0.8M
2023-02-17 33.11 33.87 33.11 33.25 0.3M
2023-02-16 34.71 34.75 33.10 33.17 0.6M
2023-02-15 35.00 35.00 34.58 34.75 0.2M
2023-02-14 34.95 35.20 34.63 34.76 0.3M
2023-02-13 34.64 35.18 34.52 34.69 0.3M
2023-02-10 35.39 35.60 34.51 34.65 0.4M
2023-02-09 34.48 35.72 34.13 35.40 0.7M
2023-02-08 35.25 35.25 34.14 34.38 0.4M
2023-02-07 33.98 34.88 33.78 34.80 0.6M
2023-02-06 33.93 34.45 33.65 34.15 0.3M
2023-02-03 34.00 34.18 33.55 33.93 0.3M
2023-02-02 33.97 34.25 33.73 33.87 0.4M
2023-02-01 33.30 34.18 33.30 33.98 0.4M
2023-01-31 32.60 33.61 32.38 33.38 0.4M
2023-01-30 32.61 33.31 32.61 32.75 0.5M
2023-01-20 32.96 32.98 32.23 32.41 0.5M
2023-01-19 31.95 32.11 31.53 31.91 0.2M
2023-01-18 31.90 32.18 31.62 31.82 0.2M
2023-01-17 30.61 32.19 30.61 31.71 0.6M
2023-01-16 30.04 30.75 29.91 30.61 0.3M
2023-01-13 30.16 30.25 29.89 30.06 0.1M
2023-01-12 29.86 30.26 29.80 29.87 0.2M
2023-01-11 30.85 31.08 29.83 29.83 0.4M
2023-01-10 30.69 30.95 30.59 30.71 0.2M
2023-01-09 30.63 31.11 30.53 30.65 0.2M
2023-01-06 30.59 30.90 30.39 30.63 0.3M
2023-01-05 31.31 31.31 30.49 30.66 0.6M
2023-01-04 30.95 31.23 30.45 30.75 0.2M
2023-01-03 29.73 30.64 29.35 30.63 0.2M