Jialong Food A

002495
🏛️ china →
2.63
Last Update: 2025-09-30
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 2.65 2.74 2.65 2.70 47.9M
2021-12-30 2.63 2.70 2.62 2.65 40.2M
2021-12-29 2.65 2.69 2.61 2.65 50.6M
2021-12-28 2.69 2.75 2.63 2.67 56.6M
2021-12-27 2.66 2.79 2.60 2.71 88.4M
2021-12-24 2.63 2.79 2.62 2.66 159.0M
2021-12-23 3.24 3.45 2.88 2.91 238.1M
2021-12-22 2.85 3.14 2.69 3.14 162.9M
2021-12-21 2.61 2.85 2.55 2.85 61.7M
2021-12-20 2.54 2.68 2.53 2.59 34.6M
2021-12-17 2.58 2.60 2.52 2.54 20.4M
2021-12-16 2.49 2.57 2.48 2.57 29.7M
2021-12-15 2.44 2.50 2.43 2.48 24.2M
2021-12-14 2.42 2.45 2.41 2.44 11.4M
2021-12-13 2.44 2.46 2.42 2.43 11.7M
2021-12-10 2.43 2.45 2.41 2.43 13.2M
2021-12-09 2.41 2.46 2.39 2.43 25.5M
2021-12-08 2.44 2.45 2.41 2.42 14.5M
2021-12-07 2.43 2.45 2.41 2.44 15.4M
2021-12-06 2.43 2.45 2.41 2.43 13.5M
2021-12-03 2.41 2.45 2.40 2.44 11.8M
2021-12-02 2.46 2.46 2.41 2.41 9.8M
2021-12-01 2.40 2.44 2.37 2.44 12.8M
2021-11-30 2.36 2.41 2.36 2.39 12.4M
2021-11-29 2.39 2.39 2.36 2.36 12.6M
2021-11-26 2.44 2.45 2.40 2.40 13.9M
2021-11-25 2.43 2.47 2.42 2.45 18.4M
2021-11-24 2.44 2.45 2.41 2.43 9.9M
2021-11-23 2.42 2.45 2.42 2.45 9.5M
2021-11-22 2.45 2.46 2.42 2.43 12.0M
2021-11-19 2.43 2.47 2.41 2.46 10.0M
2021-11-18 2.48 2.48 2.43 2.44 13.5M
2021-11-17 2.44 2.48 2.43 2.47 15.7M
2021-11-16 2.43 2.50 2.42 2.45 25.1M
2021-11-15 2.39 2.45 2.39 2.43 21.7M
2021-11-12 2.40 2.41 2.36 2.38 14.6M
2021-11-11 2.39 2.46 2.37 2.40 17.6M
2021-11-10 2.37 2.39 2.33 2.38 16.2M
2021-11-09 2.39 2.41 2.37 2.37 15.4M
2021-11-08 2.40 2.42 2.36 2.39 17.8M
2021-11-05 2.47 2.51 2.42 2.42 15.9M
2021-11-04 2.37 2.50 2.35 2.47 21.5M
2021-11-03 2.34 2.40 2.34 2.38 11.2M
2021-11-02 2.39 2.42 2.31 2.36 17.2M
2021-11-01 2.48 2.48 2.37 2.39 18.2M
2021-10-29 2.33 2.48 2.33 2.47 14.5M
2021-10-28 2.40 2.45 2.34 2.35 11.3M
2021-10-27 2.41 2.45 2.32 2.41 13.5M
2021-10-26 2.52 2.53 2.42 2.43 12.7M
2021-10-25 2.49 2.53 2.44 2.52 14.5M
2021-10-22 2.56 2.56 2.49 2.50 15.7M
2021-10-21 2.63 2.64 2.54 2.57 17.9M
2021-10-20 2.67 2.67 2.60 2.61 12.8M
2021-10-19 2.75 2.75 2.65 2.65 14.7M
2021-10-18 2.72 2.75 2.63 2.73 21.2M
2021-10-15 2.81 2.84 2.62 2.69 37.5M
2021-10-14 2.80 2.89 2.77 2.88 20.2M
2021-10-13 2.86 2.88 2.74 2.82 17.4M
2021-10-12 2.88 2.89 2.80 2.85 18.1M
2021-10-11 2.84 2.93 2.83 2.88 32.9M
2021-10-08 2.74 2.92 2.73 2.84 33.6M
2021-09-30 2.57 2.80 2.57 2.76 32.9M
2021-09-29 2.67 2.77 2.55 2.57 19.5M
2021-09-28 2.69 2.71 2.61 2.67 12.8M
2021-09-27 2.71 2.74 2.59 2.68 25.8M
2021-09-24 2.66 2.74 2.62 2.72 25.6M
2021-09-23 2.60 2.69 2.59 2.65 18.6M
2021-09-22 2.58 2.61 2.55 2.59 13.5M
2021-09-17 2.57 2.75 2.56 2.60 33.8M
2021-09-16 2.72 2.82 2.57 2.58 39.7M
2021-09-15 2.70 2.76 2.67 2.72 12.3M
2021-09-14 2.80 2.81 2.70 2.72 10.3M
2021-09-13 2.74 2.82 2.72 2.80 12.9M
2021-09-10 2.77 2.81 2.72 2.75 15.3M
2021-09-09 2.83 2.85 2.75 2.77 15.5M
2021-09-08 2.72 2.84 2.68 2.83 21.0M
2021-09-07 2.65 2.70 2.63 2.69 19.7M
2021-09-06 2.60 2.65 2.56 2.63 14.0M
2021-09-03 2.53 2.65 2.52 2.60 20.3M
2021-09-02 2.57 2.59 2.50 2.52 12.8M
2021-09-01 2.55 2.58 2.52 2.56 10.5M
2021-08-31 2.56 2.62 2.54 2.56 13.2M
2021-08-30 2.57 2.62 2.53 2.54 10.6M
2021-08-27 2.61 2.64 2.57 2.58 10.6M
2021-08-26 2.65 2.67 2.58 2.61 11.6M
2021-08-25 2.68 2.70 2.64 2.69 10.5M
2021-08-24 2.66 2.70 2.64 2.68 10.1M
2021-08-23 2.70 2.70 2.62 2.67 10.7M
2021-08-20 2.69 2.70 2.63 2.67 10.8M
2021-08-19 2.58 2.72 2.57 2.70 18.7M
2021-08-18 2.66 2.68 2.55 2.58 18.5M
2021-08-17 2.69 2.74 2.62 2.65 17.1M
2021-08-16 2.70 2.74 2.65 2.65 15.8M
2021-08-13 2.75 2.80 2.67 2.71 32.8M
2021-08-12 2.84 2.88 2.80 2.82 25.0M
2021-08-11 2.81 2.98 2.80 2.82 48.5M
2021-08-10 2.56 2.80 2.55 2.80 35.1M
2021-08-09 2.54 2.60 2.53 2.57 11.5M
2021-08-06 2.56 2.57 2.51 2.56 14.2M
2021-08-05 2.53 2.58 2.50 2.55 29.2M
2021-08-04 2.39 2.61 2.39 2.53 38.8M
2021-08-03 2.31 2.44 2.30 2.39 21.5M
2021-08-02 2.19 2.32 2.19 2.31 12.8M
2021-07-30 2.19 2.21 2.17 2.20 3.2M
2021-07-29 2.17 2.20 2.16 2.19 3.3M
2021-07-28 2.23 2.23 2.13 2.16 6.7M
2021-07-27 2.25 2.26 2.23 2.24 3.8M
2021-07-26 2.29 2.29 2.23 2.25 7.2M
2021-07-23 2.32 2.32 2.27 2.28 3.9M
2021-07-22 2.32 2.33 2.30 2.32 4.1M
2021-07-21 2.29 2.33 2.29 2.31 5.0M
2021-07-20 2.27 2.31 2.25 2.30 4.5M
2021-07-19 2.28 2.29 2.26 2.28 4.1M
2021-07-16 2.30 2.30 2.26 2.28 6.4M
2021-07-15 2.28 2.34 2.27 2.30 11.7M
2021-07-14 2.28 2.28 2.25 2.25 3.5M
2021-07-13 2.27 2.29 2.24 2.28 5.6M
2021-07-12 2.28 2.30 2.26 2.27 5.5M
2021-07-09 2.23 2.28 2.22 2.28 5.7M
2021-07-08 2.28 2.28 2.24 2.24 4.3M
2021-07-07 2.27 2.29 2.26 2.28 4.8M
2021-07-06 2.28 2.29 2.25 2.28 4.9M
2021-07-05 2.28 2.29 2.26 2.28 6.1M
2021-07-02 2.27 2.29 2.25 2.27 4.7M
2021-07-01 2.33 2.33 2.25 2.27 6.2M
2021-06-30 2.35 2.35 2.32 2.32 4.0M
2021-06-29 2.34 2.36 2.33 2.35 5.1M
2021-06-28 2.36 2.38 2.34 2.34 5.3M
2021-06-25 2.37 2.39 2.36 2.37 6.2M
2021-06-24 2.40 2.41 2.36 2.38 5.0M
2021-06-23 2.41 2.42 2.38 2.40 4.8M
2021-06-22 2.37 2.42 2.36 2.41 10.0M
2021-06-21 2.37 2.39 2.36 2.37 3.8M
2021-06-18 2.35 2.39 2.32 2.37 4.7M
2021-06-17 2.33 2.38 2.31 2.36 9.5M
2021-06-16 2.36 2.38 2.32 2.33 5.1M
2021-06-15 2.43 2.43 2.35 2.35 7.2M
2021-06-11 2.42 2.43 2.40 2.41 4.6M
2021-06-10 2.44 2.45 2.40 2.41 5.6M
2021-06-09 2.40 2.44 2.39 2.43 5.7M
2021-06-08 2.40 2.42 2.37 2.41 8.5M
2021-06-07 2.41 2.42 2.38 2.40 4.4M
2021-06-04 2.40 2.43 2.39 2.41 6.3M
2021-06-03 2.42 2.43 2.40 2.42 5.3M
2021-06-02 2.44 2.45 2.40 2.41 5.7M
2021-06-01 2.43 2.44 2.41 2.44 3.7M
2021-05-31 2.46 2.46 2.41 2.43 6.0M
2021-05-28 2.39 2.47 2.39 2.46 11.4M
2021-05-27 2.43 2.44 2.40 2.41 6.1M
2021-05-26 2.46 2.46 2.41 2.43 8.9M
2021-05-25 2.48 2.48 2.42 2.45 6.0M
2021-05-24 2.47 2.49 2.45 2.47 6.6M
2021-05-21 2.40 2.50 2.39 2.47 11.4M
2021-05-20 2.46 2.46 2.39 2.39 5.8M
2021-05-19 2.44 2.47 2.43 2.45 7.1M
2021-05-18 2.38 2.45 2.36 2.44 9.2M
2021-05-17 2.40 2.43 2.35 2.39 13.3M
2021-05-14 2.41 2.55 2.39 2.45 14.5M
2021-05-13 2.37 2.41 2.36 2.39 7.6M
2021-05-12 2.38 2.41 2.37 2.39 6.5M
2021-05-11 2.37 2.41 2.37 2.40 7.1M
2021-05-10 2.37 2.40 2.35 2.39 7.9M
2021-05-07 2.37 2.41 2.36 2.36 8.0M
2021-05-06 2.35 2.37 2.33 2.36 6.4M
2021-04-30 2.32 2.35 2.29 2.35 7.6M
2021-04-29 2.26 2.36 2.25 2.32 9.8M
2021-04-28 2.24 2.27 2.23 2.26 5.0M
2021-04-27 2.26 2.27 2.24 2.26 5.3M
2021-04-26 2.29 2.30 2.27 2.27 8.5M
2021-04-23 2.32 2.34 2.27 2.30 9.5M
2021-04-22 2.35 2.41 2.33 2.35 9.2M
2021-04-21 2.35 2.37 2.32 2.34 6.1M
2021-04-20 2.36 2.41 2.34 2.37 7.9M
2021-04-19 2.42 2.46 2.37 2.38 13.3M
2021-04-16 2.34 2.42 2.33 2.42 14.5M
2021-04-15 2.33 2.38 2.32 2.34 10.6M
2021-04-14 2.27 2.37 2.27 2.34 14.3M
2021-04-13 2.27 2.31 2.24 2.28 7.0M
2021-04-12 2.25 2.30 2.24 2.28 8.8M
2021-04-09 2.24 2.29 2.24 2.27 5.9M
2021-04-08 2.28 2.33 2.25 2.25 7.1M
2021-04-07 2.26 2.29 2.25 2.29 7.9M
2021-04-06 2.19 2.27 2.18 2.25 8.9M
2021-04-02 2.19 2.22 2.17 2.20 5.4M
2021-04-01 2.20 2.20 2.16 2.18 4.4M
2021-03-31 2.18 2.20 2.16 2.19 6.8M
2021-03-30 2.23 2.23 2.17 2.18 8.2M
2021-03-29 2.25 2.26 2.23 2.24 5.2M
2021-03-26 2.24 2.26 2.23 2.25 3.3M
2021-03-25 2.23 2.27 2.22 2.23 4.2M
2021-03-24 2.23 2.27 2.23 2.23 3.8M
2021-03-23 2.29 2.30 2.24 2.26 4.4M
2021-03-22 2.27 2.30 2.25 2.29 6.0M
2021-03-19 2.24 2.28 2.23 2.28 7.6M
2021-03-18 2.23 2.27 2.23 2.25 5.4M
2021-03-17 2.26 2.26 2.22 2.25 4.0M
2021-03-16 2.20 2.26 2.20 2.26 5.4M
2021-03-15 2.19 2.23 2.18 2.21 4.0M
2021-03-12 2.21 2.21 2.18 2.20 3.6M
2021-03-11 2.15 2.20 2.14 2.20 4.6M
2021-03-10 2.21 2.22 2.14 2.14 6.0M
2021-03-09 2.25 2.25 2.16 2.21 5.8M
2021-03-08 2.28 2.30 2.23 2.24 5.8M
2021-03-05 2.22 2.29 2.21 2.27 9.7M
2021-03-04 2.22 2.24 2.21 2.23 7.3M
2021-03-03 2.17 2.23 2.17 2.22 5.8M
2021-03-02 2.22 2.25 2.16 2.18 6.9M
2021-03-01 2.18 2.22 2.17 2.22 7.3M
2021-02-26 2.16 2.20 2.14 2.19 5.0M
2021-02-25 2.20 2.21 2.16 2.17 4.3M
2021-02-24 2.20 2.21 2.17 2.20 7.0M
2021-02-23 2.18 2.26 2.18 2.21 10.0M
2021-02-22 2.18 2.26 2.17 2.19 13.0M
2021-02-19 2.09 2.20 2.08 2.18 11.4M
2021-02-18 2.03 2.10 2.03 2.10 7.6M
2021-02-10 2.01 2.06 2.00 2.02 4.3M
2021-02-09 1.97 2.02 1.96 2.01 4.6M
2021-02-08 1.97 2.00 1.95 1.97 4.5M
2021-02-05 1.99 2.04 1.95 1.98 7.4M
2021-02-04 2.11 2.11 1.96 2.01 12.2M
2021-02-03 2.16 2.18 2.12 2.13 6.0M
2021-02-02 2.20 2.21 2.16 2.17 4.4M
2021-02-01 2.17 2.23 2.16 2.21 4.7M
2021-01-29 2.21 2.23 2.15 2.18 4.9M
2021-01-28 2.21 2.23 2.19 2.21 3.2M
2021-01-27 2.20 2.23 2.19 2.21 2.5M
2021-01-26 2.22 2.23 2.19 2.21 4.0M
2021-01-25 2.31 2.32 2.21 2.23 8.7M
2021-01-22 2.34 2.37 2.30 2.31 5.8M
2021-01-21 2.30 2.38 2.30 2.35 8.3M
2021-01-20 2.34 2.34 2.28 2.31 5.1M
2021-01-19 2.32 2.39 2.31 2.34 4.5M
2021-01-18 2.31 2.35 2.30 2.32 4.0M
2021-01-15 2.27 2.31 2.27 2.30 4.4M
2021-01-14 2.26 2.29 2.23 2.26 3.9M
2021-01-13 2.39 2.40 2.20 2.27 13.5M
2021-01-12 2.38 2.43 2.37 2.39 3.8M
2021-01-11 2.45 2.45 2.38 2.38 5.4M
2021-01-08 2.43 2.47 2.38 2.45 5.0M
2021-01-07 2.52 2.52 2.42 2.44 11.8M
2021-01-06 2.61 2.62 2.50 2.51 12.7M
2021-01-05 2.52 2.65 2.52 2.59 22.1M
2021-01-04 2.50 2.54 2.50 2.53 7.4M