JC Finance Tax Interconnect Holdings

002530
🏛️ china →
11.20
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:30 11.70 11.71 11.61 11.63 4,065.0K
09:35 11.63 11.72 11.61 11.67 2,315.0K
09:40 11.68 11.73 11.68 11.68 1,447.6K
09:45 11.67 11.69 11.65 11.66 1,567.6K
09:50 11.64 11.66 11.48 11.48 5,869.0K
09:55 11.48 11.54 11.47 11.52 3,303.2K
10:00 11.52 11.56 11.49 11.55 1,487.3K
10:05 11.56 11.57 11.50 11.55 1,287.1K
10:10 11.57 11.62 11.56 11.56 757.5K
10:15 11.57 11.62 11.55 11.55 570.5K
10:20 11.56 11.56 11.53 11.55 574.9K
10:25 11.55 11.60 11.55 11.58 494.0K
10:30 11.59 11.59 11.57 11.57 330.9K
10:35 11.58 11.58 11.52 11.54 819.2K
10:40 11.54 11.54 11.52 11.53 751.6K
10:45 11.53 11.58 11.52 11.56 493.7K
10:50 11.56 11.58 11.55 11.56 348.8K
10:55 11.55 11.57 11.53 11.55 452.9K
11:00 11.57 11.57 11.54 11.55 433.8K
11:05 11.55 11.56 11.54 11.56 413.2K
11:10 11.56 11.57 11.54 11.55 325.3K
11:15 11.54 11.56 11.53 11.54 399.4K
11:20 11.53 11.53 11.51 11.51 440.8K
11:25 11.51 11.52 11.50 11.51 479.3K
13:00 11.52 11.52 11.50 11.52 643.1K
13:05 11.51 11.52 11.47 11.49 1,203.9K
13:10 11.49 11.50 11.48 11.50 566.1K
13:15 11.50 11.52 11.49 11.50 321.8K
13:20 11.49 11.52 11.49 11.50 448.2K
13:25 11.50 11.50 11.48 11.49 482.9K
13:30 11.49 11.49 11.45 11.46 1,599.6K
13:35 11.46 11.47 11.45 11.46 1,015.2K
13:40 11.45 11.45 11.40 11.44 1,817.2K
13:45 11.43 11.47 11.41 11.47 949.2K
13:50 11.47 11.48 11.42 11.42 578.4K
13:55 11.42 11.43 11.34 11.35 1,657.2K
14:00 11.34 11.40 11.34 11.37 1,290.1K
14:05 11.38 11.38 11.33 11.33 1,387.1K
14:10 11.33 11.33 11.24 11.27 2,855.6K
14:15 11.27 11.33 11.27 11.31 1,077.1K
14:20 11.31 11.34 11.30 11.30 704.3K
14:25 11.31 11.31 11.25 11.29 1,222.9K
14:30 11.28 11.31 11.26 11.26 865.8K
14:35 11.26 11.31 11.25 11.28 1,174.3K
14:40 11.27 11.28 11.25 11.26 1,359.9K
14:45 11.25 11.26 11.21 11.22 1,937.2K
14:50 11.21 11.21 11.16 11.17 3,737.7K
14:55 11.17 11.22 11.15 11.20 1,861.4K
Date Open Price High Price Low Price Close Price Volume
2025-09-26 11.74 11.74 11.15 11.20 61.1M
2025-09-25 11.63 12.01 11.55 11.85 69.3M
2025-09-24 12.05 12.05 11.45 11.77 81.2M
2025-09-23 12.43 12.44 11.94 12.16 80.4M
2025-09-22 12.12 12.68 11.86 12.66 113.6M
2025-09-19 12.40 12.42 11.95 12.09 98.3M
2025-09-18 13.08 13.19 12.15 12.46 179.0M
2025-09-17 12.61 13.50 12.50 13.14 236.4M
2025-09-16 11.79 12.87 11.78 12.87 180.2M
2025-09-15 11.65 11.92 11.41 11.70 85.3M
2025-09-12 12.00 12.35 11.79 11.83 119.8M
2025-09-11 11.77 12.48 11.65 12.15 159.4M
2025-09-10 11.59 12.11 11.43 11.94 154.6M
2025-09-09 11.63 11.73 11.33 11.43 93.1M
2025-09-08 11.68 12.00 11.55 11.80 128.5M
2025-09-05 11.74 11.95 11.53 11.73 163.1M
2025-09-04 10.82 11.92 10.78 11.92 214.2M
2025-09-03 11.41 11.56 10.81 10.84 86.3M
2025-09-02 11.60 11.74 11.22 11.56 124.5M
2025-09-01 11.99 12.21 11.52 11.87 229.8M
2025-08-29 11.20 11.70 10.95 11.70 122.0M
2025-08-28 10.50 10.65 10.14 10.64 53.4M
2025-08-27 10.78 10.95 10.56 10.57 76.6M
2025-08-26 10.51 10.74 10.44 10.65 52.9M
2025-08-25 10.68 10.68 10.48 10.57 49.8M
2025-08-22 10.35 10.62 10.35 10.57 52.7M
2025-08-21 10.52 10.79 10.36 10.43 46.6M
2025-08-20 10.46 10.57 10.29 10.49 38.8M
2025-08-19 10.30 10.65 10.30 10.52 64.0M
2025-08-18 10.20 10.45 10.17 10.38 56.3M
2025-08-15 10.05 10.25 10.00 10.25 51.9M
2025-08-14 10.11 10.25 10.08 10.11 36.1M
2025-08-13 10.16 10.20 10.05 10.12 28.0M
2025-08-12 10.19 10.22 10.10 10.13 20.4M
2025-08-11 10.03 10.23 10.02 10.17 21.8M
2025-08-08 10.22 10.25 10.03 10.04 31.9M
2025-08-07 10.23 10.50 10.21 10.26 28.8M
2025-08-06 10.16 10.21 10.07 10.20 25.6M
2025-08-05 10.17 10.33 10.15 10.23 24.5M
2025-08-04 10.08 10.17 10.03 10.16 17.9M
2025-08-01 10.06 10.22 9.96 10.17 32.8M
2025-07-31 9.99 10.30 9.98 10.11 36.2M
2025-07-30 10.18 10.18 10.00 10.03 24.5M
2025-07-29 10.18 10.20 10.00 10.20 30.7M
2025-07-28 10.40 10.40 10.08 10.16 68.2M
2025-07-25 10.57 10.75 10.47 10.63 39.3M
2025-07-24 10.39 10.58 10.38 10.58 27.0M
2025-07-23 10.46 10.60 10.38 10.44 32.7M
2025-07-22 10.60 10.62 10.41 10.49 33.7M
2025-07-21 10.65 10.79 10.56 10.63 37.2M
2025-07-18 11.01 11.32 10.66 10.67 60.9M
2025-07-17 10.75 10.92 10.70 10.79 37.9M
2025-07-16 10.83 10.94 10.70 10.78 38.0M
2025-07-15 10.79 11.02 10.55 10.84 58.8M
2025-07-14 11.07 11.11 10.75 10.82 52.5M
2025-07-11 10.85 11.20 10.63 11.03 103.5M
2025-07-10 10.86 11.09 10.72 10.93 88.9M
2025-07-09 10.66 11.15 10.53 10.86 101.5M
2025-07-08 10.39 10.67 10.32 10.66 53.4M
2025-07-07 10.24 10.48 10.19 10.43 35.0M
2025-07-04 10.29 10.45 10.16 10.27 38.0M
2025-07-03 10.55 10.60 10.22 10.31 31.2M
2025-07-02 10.53 10.54 10.28 10.39 28.1M
2025-07-01 10.65 10.71 10.45 10.54 32.3M
2025-06-30 10.65 10.75 10.64 10.67 37.9M
2025-06-27 10.86 10.99 10.65 10.66 57.3M
2025-06-26 11.17 11.24 10.76 10.78 88.7M
2025-06-25 10.57 11.25 10.46 10.95 144.0M
2025-06-24 9.90 10.90 9.87 10.55 120.9M
2025-06-23 9.48 9.92 9.45 9.91 27.7M
2025-06-20 9.85 9.90 9.49 9.59 29.0M
2025-06-19 10.35 10.36 9.86 9.89 36.3M
2025-06-18 10.30 10.49 10.22 10.28 29.8M
2025-06-17 10.25 10.53 10.18 10.38 39.0M
2025-06-16 9.82 10.30 9.82 10.25 39.3M
2025-06-13 10.20 10.23 9.90 9.93 37.2M
2025-06-12 10.20 10.63 10.16 10.29 31.1M
2025-06-11 10.16 10.45 10.16 10.28 30.0M
2025-06-10 10.52 10.53 10.07 10.21 41.2M
2025-06-09 10.50 10.59 10.42 10.54 35.0M
2025-06-06 10.58 10.68 10.32 10.47 55.1M
2025-06-05 10.30 10.85 10.24 10.70 89.3M
2025-06-04 10.18 10.49 10.13 10.35 56.6M
2025-06-03 10.21 10.50 10.21 10.25 52.8M
2025-05-30 10.19 10.53 10.11 10.13 53.8M
2025-05-29 9.70 10.39 9.65 10.26 72.4M
2025-05-28 10.09 10.21 9.70 9.74 56.4M
2025-05-27 10.25 10.30 10.04 10.11 35.5M
2025-05-26 10.32 10.32 9.97 10.30 51.0M
2025-05-23 10.63 10.89 10.31 10.34 73.0M
2025-05-22 10.45 10.98 10.36 10.77 90.0M
2025-05-21 10.61 10.76 10.42 10.53 70.1M
2025-05-20 11.17 11.27 10.82 10.95 118.2M
2025-05-19 10.18 11.01 10.14 11.01 115.7M
2025-05-16 9.90 10.10 9.89 10.01 18.1M
2025-05-15 10.34 10.35 9.97 9.97 35.0M
2025-05-14 10.15 10.55 10.11 10.43 44.6M
2025-05-13 10.41 10.49 10.22 10.23 29.1M
2025-05-12 10.19 10.35 10.08 10.34 32.4M
2025-05-09 10.32 10.35 10.07 10.09 35.9M
2025-05-08 10.34 10.59 10.26 10.40 50.2M
2025-05-07 11.00 11.04 10.38 10.47 75.0M
2025-05-06 10.34 10.72 10.23 10.69 74.5M
2025-04-30 10.21 10.64 10.05 10.35 84.4M
2025-04-29 10.00 10.77 9.80 10.40 121.7M
2025-04-28 9.50 10.05 9.50 10.05 37.9M
2025-04-25 9.14 9.31 9.06 9.14 23.1M
2025-04-24 9.52 9.52 9.13 9.14 34.6M
2025-04-23 9.45 9.79 9.42 9.56 53.2M
2025-04-22 9.25 9.96 9.23 9.58 75.8M
2025-04-21 8.93 9.17 8.85 9.16 21.0M
2025-04-18 8.86 9.01 8.84 8.94 12.9M
2025-04-17 8.88 9.05 8.86 8.91 16.0M
2025-04-16 9.03 9.12 8.78 8.93 20.5M
2025-04-15 9.15 9.24 9.01 9.10 18.2M
2025-04-14 9.10 9.25 9.10 9.14 25.4M
2025-04-11 8.76 9.09 8.76 8.98 29.5M
2025-04-10 8.76 9.10 8.76 8.92 41.7M
2025-04-09 8.17 8.76 7.54 8.65 48.6M
2025-04-08 8.51 8.83 8.03 8.35 46.7M
2025-04-07 9.19 9.29 8.85 8.85 17.6M
2025-04-03 9.82 10.02 9.75 9.83 17.8M
2025-04-02 9.85 10.10 9.84 9.94 15.4M
2025-04-01 10.19 10.25 9.93 9.95 24.1M
2025-03-31 9.93 10.25 9.63 10.16 38.6M
2025-03-28 10.06 10.19 10.01 10.03 19.3M
2025-03-27 10.16 10.35 10.03 10.14 26.8M
2025-03-26 10.11 10.25 10.06 10.19 19.7M
2025-03-25 10.28 10.32 10.09 10.14 24.1M
2025-03-24 10.64 10.68 10.01 10.31 42.7M
2025-03-21 11.06 11.17 10.62 10.62 47.8M
2025-03-20 11.27 11.32 11.10 11.10 32.3M
2025-03-19 11.44 11.44 11.21 11.29 42.0M
2025-03-18 11.48 11.83 11.45 11.55 52.1M
2025-03-17 11.50 11.56 11.37 11.39 40.1M
2025-03-14 11.20 11.75 11.11 11.59 61.2M
2025-03-13 11.44 11.52 11.11 11.20 45.5M
2025-03-12 11.65 11.75 11.50 11.55 49.8M
2025-03-11 11.41 11.55 11.30 11.53 48.0M
2025-03-10 11.75 11.89 11.50 11.63 56.7M
2025-03-07 12.37 12.50 11.73 11.90 109.6M
2025-03-06 11.78 12.26 11.69 12.01 108.8M
2025-03-05 11.34 11.45 11.08 11.40 53.3M
2025-03-04 10.97 11.50 10.90 11.37 60.1M
2025-03-03 12.06 12.14 11.07 11.20 106.0M
2025-02-28 12.79 13.25 12.30 12.30 87.4M
2025-02-27 13.10 13.30 12.46 12.99 131.2M
2025-02-26 12.61 13.75 12.28 13.47 188.9M
2025-02-25 12.65 13.88 12.37 12.78 163.5M
2025-02-24 12.15 13.30 12.06 12.83 164.5M
2025-02-21 12.44 12.69 11.89 12.39 106.8M
2025-02-20 12.20 12.75 12.11 12.36 91.6M
2025-02-19 12.20 12.37 11.86 12.34 92.5M
2025-02-18 12.86 12.87 11.93 12.14 145.0M
2025-02-17 12.72 13.49 12.44 13.25 195.9M
2025-02-14 12.36 13.60 11.90 12.77 206.4M
2025-02-13 12.90 12.90 12.29 12.49 195.6M
2025-02-12 11.72 13.09 11.67 13.09 248.6M
2025-02-11 11.91 12.16 11.76 11.90 136.4M
2025-02-10 12.02 12.36 11.80 12.00 173.9M
2025-02-07 12.17 13.37 11.99 12.23 261.9M
2025-02-06 11.41 12.63 11.01 12.63 181.7M
2025-02-05 12.30 13.31 11.19 11.48 259.2M
2025-01-27 11.59 12.10 10.89 12.10 248.1M
2025-01-24 9.99 11.00 9.99 11.00 174.8M
2025-01-23 9.79 10.43 9.70 10.00 149.5M
2025-01-22 9.41 9.57 9.25 9.48 41.7M
2025-01-21 9.88 9.93 9.48 9.61 55.8M
2025-01-20 10.04 10.16 9.73 9.80 70.4M
2025-01-17 10.00 10.22 9.81 9.89 85.2M
2025-01-16 9.85 10.09 9.66 9.98 93.8M
2025-01-15 9.70 9.98 9.65 9.77 118.6M
2025-01-14 8.95 9.66 8.95 9.66 88.9M
2025-01-13 8.70 8.96 8.37 8.78 72.6M
2025-01-10 9.96 10.06 9.11 9.11 112.9M
2025-01-09 10.38 10.57 10.01 10.12 104.8M
2025-01-08 10.52 10.88 9.85 10.55 142.1M
2025-01-07 9.92 11.17 9.91 10.70 174.6M
2025-01-06 9.68 10.55 9.12 10.25 142.6M
2025-01-03 9.63 10.67 9.23 10.08 171.0M
2025-01-02 9.50 9.83 8.90 9.71 100.1M