Hunan Jingfeng

000908
🏛️ china →
5.86
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
2023-12-29 3.20 3.26 3.17 3.24 13.1M
2023-12-28 3.20 3.23 3.15 3.21 13.4M
2023-12-27 3.18 3.21 3.15 3.20 12.3M
2023-12-26 3.22 3.24 3.16 3.16 11.9M
2023-12-25 3.22 3.26 3.19 3.21 12.1M
2023-12-22 3.29 3.32 3.22 3.24 13.2M
2023-12-21 3.29 3.32 3.22 3.28 17.2M
2023-12-20 3.31 3.35 3.28 3.29 13.0M
2023-12-19 3.35 3.37 3.27 3.30 23.3M
2023-12-18 3.37 3.43 3.33 3.35 17.8M
2023-12-15 3.44 3.45 3.37 3.39 16.1M
2023-12-14 3.48 3.53 3.43 3.44 17.0M
2023-12-13 3.40 3.52 3.39 3.45 23.0M
2023-12-12 3.39 3.46 3.39 3.41 16.1M
2023-12-11 3.43 3.44 3.37 3.39 19.0M
2023-12-08 3.49 3.52 3.39 3.40 42.1M
2023-12-07 3.61 3.65 3.49 3.50 45.7M
2023-12-06 3.48 3.73 3.46 3.61 60.3M
2023-12-05 3.51 3.62 3.47 3.50 39.8M
2023-12-04 3.52 3.57 3.48 3.53 27.3M
2023-12-01 3.56 3.58 3.50 3.51 25.2M
2023-11-30 3.52 3.55 3.49 3.54 23.7M
2023-11-29 3.58 3.58 3.50 3.53 28.3M
2023-11-28 3.48 3.59 3.44 3.56 43.3M
2023-11-27 3.64 3.64 3.51 3.54 50.8M
2023-11-24 3.62 3.70 3.57 3.64 59.9M
2023-11-23 3.54 3.66 3.53 3.61 73.0M
2023-11-22 3.60 3.68 3.52 3.53 72.2M
2023-11-21 3.56 3.81 3.52 3.63 105.8M
2023-11-20 3.52 3.66 3.50 3.58 85.0M
2023-11-17 3.56 3.67 3.45 3.60 120.4M
2023-11-16 3.77 3.99 3.55 3.64 180.3M
2023-11-15 3.54 3.85 3.46 3.85 98.1M
2023-11-14 3.72 3.81 3.45 3.50 125.8M
2023-11-13 3.25 3.59 3.25 3.59 47.4M
2023-11-10 3.21 3.31 3.21 3.26 19.8M
2023-11-09 3.26 3.38 3.23 3.25 28.7M
2023-11-08 3.20 3.35 3.20 3.27 30.1M
2023-11-07 3.19 3.25 3.17 3.20 21.3M
2023-11-06 3.24 3.29 3.18 3.19 26.3M
2023-11-03 3.31 3.34 3.20 3.22 34.6M
2023-11-02 3.27 3.37 3.27 3.31 39.3M
2023-11-01 3.26 3.32 3.21 3.29 44.9M
2023-10-31 3.16 3.28 3.11 3.27 49.7M
2023-10-30 2.99 3.18 2.97 3.16 42.7M
2023-10-27 2.89 3.00 2.84 2.99 22.7M
2023-10-26 2.87 2.91 2.80 2.90 15.4M
2023-10-25 2.87 2.93 2.86 2.88 16.9M
2023-10-24 2.79 2.87 2.78 2.87 17.2M
2023-10-23 2.85 2.87 2.77 2.81 24.6M
2023-10-20 2.93 2.94 2.85 2.85 34.2M
2023-10-19 3.11 3.12 2.96 2.97 40.9M
2023-10-18 3.24 3.25 3.09 3.12 40.8M
2023-10-17 3.22 3.38 3.15 3.18 60.2M
2023-10-16 3.20 3.30 3.18 3.21 73.0M
2023-10-13 3.31 3.46 3.23 3.27 142.2M
2023-10-12 2.99 3.27 2.99 3.27 29.0M
2023-10-11 2.93 3.03 2.93 2.97 15.4M
2023-10-10 2.98 2.99 2.91 2.92 13.3M
2023-10-09 3.03 3.05 2.96 2.99 12.2M
2023-09-28 3.05 3.07 3.01 3.02 11.2M
2023-09-27 2.99 3.07 2.98 3.05 15.0M
2023-09-26 3.03 3.04 2.97 2.98 9.5M
2023-09-25 3.02 3.07 3.00 3.03 13.7M
2023-09-22 2.98 3.03 2.95 3.02 14.9M
2023-09-21 3.03 3.05 2.98 2.99 11.7M
2023-09-20 3.04 3.08 3.02 3.03 13.9M
2023-09-19 3.04 3.09 3.02 3.03 18.7M
2023-09-18 3.09 3.10 3.02 3.03 20.4M
2023-09-15 2.98 3.09 2.95 3.07 38.2M
2023-09-14 2.98 3.02 2.94 2.96 14.8M
2023-09-13 2.96 3.03 2.94 2.97 24.3M
2023-09-12 2.93 3.13 2.92 3.02 38.8M
2023-09-11 2.81 2.94 2.80 2.94 23.6M
2023-09-08 2.80 2.84 2.79 2.80 8.7M
2023-09-07 2.88 2.89 2.81 2.81 12.5M
2023-09-06 2.92 2.92 2.87 2.89 10.8M
2023-09-05 2.96 2.96 2.89 2.92 13.7M
2023-09-04 2.94 2.97 2.93 2.96 14.6M
2023-09-01 3.01 3.01 2.91 2.93 18.3M
2023-08-31 2.99 3.02 2.92 3.01 20.3M
2023-08-30 3.07 3.08 2.99 3.00 17.5M
2023-08-29 2.94 3.05 2.93 3.05 25.8M
2023-08-28 3.06 3.09 2.94 2.96 25.4M
2023-08-25 2.93 3.00 2.90 2.95 18.3M
2023-08-24 2.90 2.94 2.87 2.92 17.9M
2023-08-23 2.96 2.98 2.88 2.88 17.9M
2023-08-22 2.98 3.01 2.89 2.95 26.5M
2023-08-21 2.90 3.04 2.90 2.98 27.6M
2023-08-18 3.07 3.09 2.96 2.97 40.0M
2023-08-17 3.15 3.17 3.06 3.09 41.1M
2023-08-16 3.28 3.31 3.13 3.14 67.2M
2023-08-15 3.35 3.48 3.21 3.26 109.9M
2023-08-14 3.10 3.26 3.07 3.20 69.8M
2023-08-11 3.04 3.28 3.04 3.16 78.7M
2023-08-10 3.10 3.12 3.02 3.05 48.2M
2023-08-09 3.13 3.22 3.09 3.10 73.9M
2023-08-08 3.02 3.25 2.97 3.19 99.7M
2023-08-07 3.10 3.10 3.00 3.04 73.1M
2023-08-04 3.25 3.52 3.14 3.22 150.9M
2023-08-03 3.05 3.25 3.03 3.25 59.1M
2023-08-02 2.98 3.03 2.88 2.95 31.5M
2023-08-01 2.95 3.11 2.93 2.99 52.3M
2023-07-31 2.84 2.96 2.84 2.95 37.7M
2023-07-28 2.80 2.91 2.80 2.90 39.1M
2023-07-27 2.95 2.98 2.83 2.83 48.7M
2023-07-26 2.93 3.06 2.91 2.94 73.7M
2023-07-25 3.08 3.08 2.87 2.91 105.9M
2023-07-24 2.60 2.83 2.58 2.83 28.3M
2023-07-21 2.52 2.58 2.50 2.57 9.5M
2023-07-20 2.55 2.57 2.53 2.55 7.8M
2023-07-19 2.54 2.57 2.52 2.54 5.1M
2023-07-18 2.57 2.57 2.52 2.53 4.7M
2023-07-17 2.55 2.57 2.46 2.56 8.8M
2023-07-14 2.56 2.57 2.54 2.56 4.3M
2023-07-13 2.55 2.58 2.54 2.55 6.0M
2023-07-12 2.57 2.59 2.54 2.54 5.0M
2023-07-11 2.56 2.58 2.54 2.57 5.3M
2023-07-10 2.54 2.58 2.54 2.55 5.7M
2023-07-07 2.57 2.58 2.53 2.55 6.1M
2023-07-06 2.58 2.59 2.54 2.56 8.8M
2023-07-05 2.57 2.60 2.57 2.59 6.6M
2023-07-04 2.57 2.59 2.55 2.57 5.8M
2023-07-03 2.55 2.62 2.54 2.58 10.7M
2023-06-30 2.48 2.54 2.47 2.53 9.2M
2023-06-29 2.47 2.52 2.45 2.48 6.7M
2023-06-28 2.48 2.49 2.42 2.47 7.0M
2023-06-27 2.40 2.48 2.39 2.48 11.3M
2023-06-26 2.41 2.47 2.39 2.41 10.2M
2023-06-21 2.46 2.51 2.41 2.42 14.4M
2023-06-20 2.52 2.53 2.46 2.47 13.5M
2023-06-19 2.58 2.59 2.51 2.53 19.2M
2023-06-16 2.61 2.62 2.58 2.60 10.0M
2023-06-15 2.64 2.65 2.59 2.60 13.4M
2023-06-14 2.66 2.67 2.58 2.64 11.1M
2023-06-13 2.69 2.71 2.66 2.66 7.3M
2023-06-12 2.71 2.71 2.66 2.70 10.1M
2023-06-09 2.70 2.74 2.69 2.72 5.1M
2023-06-08 2.73 2.73 2.69 2.70 6.8M
2023-06-07 2.75 2.77 2.72 2.73 7.6M
2023-06-06 2.81 2.82 2.74 2.75 9.6M
2023-06-05 2.83 2.84 2.80 2.82 9.3M
2023-06-02 2.87 2.89 2.83 2.84 9.7M
2023-06-01 2.83 2.90 2.82 2.86 10.2M
2023-05-31 2.87 2.89 2.83 2.84 6.0M
2023-05-30 2.87 2.91 2.83 2.87 7.8M
2023-05-29 2.89 2.93 2.86 2.86 6.1M
2023-05-26 2.85 2.90 2.81 2.89 7.1M
2023-05-25 2.90 2.90 2.81 2.85 7.0M
2023-05-24 2.92 2.92 2.87 2.89 6.2M
2023-05-23 2.88 2.94 2.88 2.90 8.8M
2023-05-22 2.87 2.89 2.86 2.89 5.4M
2023-05-19 2.87 2.88 2.84 2.87 4.8M
2023-05-18 2.88 2.90 2.86 2.87 4.3M
2023-05-17 2.84 2.88 2.81 2.88 5.4M
2023-05-16 2.85 2.88 2.83 2.85 5.1M
2023-05-15 2.83 2.87 2.79 2.86 7.3M
2023-05-12 2.85 2.86 2.83 2.83 4.5M
2023-05-11 2.84 2.87 2.82 2.85 4.5M
2023-05-10 2.82 2.87 2.82 2.84 4.4M
2023-05-09 2.88 2.88 2.82 2.82 6.6M
2023-05-08 2.89 2.92 2.87 2.87 6.9M
2023-05-05 2.96 2.97 2.88 2.89 7.5M
2023-05-04 2.86 2.94 2.85 2.94 10.9M
2023-04-28 2.83 2.88 2.80 2.88 10.3M
2023-04-27 2.74 2.85 2.74 2.83 11.4M
2023-04-26 2.69 2.77 2.67 2.75 7.6M
2023-04-25 2.81 2.81 2.68 2.70 12.4M
2023-04-24 2.80 2.83 2.76 2.80 9.1M
2023-04-21 2.86 2.88 2.80 2.81 9.3M
2023-04-20 2.93 2.94 2.86 2.87 12.6M
2023-04-19 2.96 2.96 2.93 2.94 7.4M
2023-04-18 2.99 2.99 2.95 2.97 7.8M
2023-04-17 3.02 3.02 2.97 2.99 6.1M
2023-04-14 3.01 3.06 2.99 3.01 10.1M
2023-04-13 2.99 3.03 2.96 3.02 9.1M
2023-04-12 2.97 3.02 2.96 2.99 7.3M
2023-04-11 3.00 3.00 2.95 2.97 9.3M
2023-04-10 3.04 3.07 2.99 2.99 10.1M
2023-04-07 2.95 3.05 2.94 3.04 16.1M
2023-04-06 2.97 2.97 2.94 2.95 6.9M
2023-04-04 3.01 3.01 2.95 2.97 8.4M
2023-04-03 3.03 3.03 2.99 3.00 7.6M
2023-03-31 2.96 3.01 2.95 3.01 7.2M
2023-03-30 3.01 3.01 2.96 2.96 8.3M
2023-03-29 3.04 3.05 2.98 3.00 10.0M
2023-03-28 3.05 3.07 3.03 3.05 6.9M
2023-03-27 3.06 3.07 3.02 3.06 10.5M
2023-03-24 3.08 3.12 3.05 3.06 10.8M
2023-03-23 3.11 3.13 3.08 3.09 6.9M
2023-03-22 3.09 3.13 3.08 3.12 7.1M
2023-03-21 3.06 3.10 3.05 3.10 9.1M
2023-03-20 3.11 3.12 3.04 3.05 14.5M
2023-03-17 3.15 3.17 3.10 3.11 11.9M
2023-03-16 3.15 3.19 3.13 3.13 8.2M
2023-03-15 3.11 3.19 3.11 3.17 16.0M
2023-03-14 3.15 3.18 3.08 3.09 16.0M
2023-03-13 3.17 3.30 3.13 3.18 16.8M
2023-03-10 3.20 3.21 3.17 3.19 7.4M
2023-03-09 3.21 3.22 3.19 3.21 5.2M
2023-03-08 3.20 3.22 3.18 3.21 7.3M
2023-03-07 3.25 3.28 3.20 3.20 9.3M
2023-03-06 3.25 3.28 3.24 3.26 8.8M
2023-03-03 3.27 3.28 3.24 3.26 7.0M
2023-03-02 3.31 3.31 3.25 3.26 8.9M
2023-03-01 3.31 3.32 3.26 3.29 11.0M
2023-02-28 3.19 3.28 3.19 3.28 12.0M
2023-02-27 3.24 3.26 3.18 3.19 10.3M
2023-02-24 3.26 3.28 3.23 3.25 7.5M
2023-02-23 3.31 3.31 3.25 3.26 8.6M
2023-02-22 3.27 3.30 3.25 3.29 9.2M
2023-02-21 3.30 3.30 3.26 3.28 8.3M
2023-02-20 3.30 3.31 3.22 3.28 13.1M
2023-02-17 3.25 3.33 3.24 3.30 13.7M
2023-02-16 3.31 3.35 3.23 3.25 20.7M
2023-02-15 3.32 3.32 3.27 3.29 9.8M
2023-02-14 3.30 3.30 3.27 3.30 10.8M
2023-02-13 3.26 3.29 3.25 3.28 13.4M
2023-02-10 3.26 3.28 3.24 3.26 9.9M
2023-02-09 3.25 3.26 3.23 3.26 9.1M
2023-02-08 3.26 3.27 3.24 3.25 7.0M
2023-02-07 3.28 3.28 3.24 3.26 8.7M
2023-02-06 3.27 3.29 3.24 3.26 9.6M
2023-02-03 3.32 3.32 3.24 3.27 15.4M
2023-02-02 3.28 3.32 3.26 3.31 14.2M
2023-02-01 3.24 3.28 3.22 3.28 13.5M
2023-01-31 3.23 3.24 3.17 3.24 11.4M
2023-01-30 3.24 3.26 3.22 3.23 12.0M
2023-01-20 3.18 3.23 3.18 3.22 7.6M
2023-01-19 3.15 3.19 3.14 3.18 9.3M
2023-01-18 3.16 3.18 3.13 3.15 8.2M
2023-01-17 3.22 3.23 3.14 3.15 13.7M
2023-01-16 3.15 3.24 3.14 3.22 17.7M
2023-01-13 3.11 3.16 3.10 3.15 8.1M
2023-01-12 3.15 3.15 3.10 3.11 7.6M
2023-01-11 3.16 3.17 3.12 3.13 8.4M
2023-01-10 3.17 3.17 3.13 3.15 9.1M
2023-01-09 3.16 3.17 3.13 3.17 10.3M
2023-01-06 3.20 3.21 3.13 3.14 16.6M
2023-01-05 3.26 3.28 3.20 3.21 17.5M
2023-01-04 3.26 3.30 3.21 3.26 13.1M
2023-01-03 3.18 3.30 3.17 3.27 16.9M