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
2022-12-30 3.18 3.18 2.92 3.03 187.9M
2022-12-29 2.80 3.16 2.80 3.16 103.6M
2022-12-28 2.77 3.06 2.72 2.87 72.3M
2022-12-27 2.78 2.80 2.74 2.78 14.3M
2022-12-26 2.74 2.83 2.73 2.79 19.7M
2022-12-23 2.71 2.79 2.70 2.73 13.3M
2022-12-22 2.77 2.81 2.71 2.72 12.1M
2022-12-21 2.72 2.80 2.71 2.77 16.8M
2022-12-20 2.71 2.75 2.68 2.70 15.8M
2022-12-19 2.77 2.82 2.70 2.70 17.3M
2022-12-16 2.80 2.80 2.73 2.78 12.5M
2022-12-15 2.82 2.85 2.75 2.77 13.4M
2022-12-14 2.78 2.83 2.77 2.81 15.7M
2022-12-13 2.72 2.80 2.71 2.78 13.8M
2022-12-12 2.74 2.76 2.71 2.74 12.6M
2022-12-09 2.75 2.76 2.69 2.72 10.9M
2022-12-08 2.75 2.75 2.70 2.73 10.3M
2022-12-07 2.72 2.75 2.69 2.73 13.4M
2022-12-06 2.72 2.76 2.70 2.71 13.3M
2022-12-05 2.72 2.77 2.70 2.71 15.4M
2022-12-02 2.68 2.73 2.67 2.70 14.5M
2022-12-01 2.64 2.70 2.64 2.67 15.3M
2022-11-30 2.64 2.66 2.61 2.63 10.4M
2022-11-29 2.57 2.65 2.56 2.63 14.8M
2022-11-28 2.57 2.58 2.48 2.56 11.5M
2022-11-25 2.59 2.59 2.56 2.58 7.3M
2022-11-24 2.58 2.62 2.56 2.57 10.7M
2022-11-23 2.60 2.61 2.53 2.57 12.2M
2022-11-22 2.61 2.63 2.58 2.60 12.8M
2022-11-21 2.62 2.62 2.56 2.60 10.1M
2022-11-18 2.66 2.67 2.61 2.62 8.7M
2022-11-17 2.62 2.66 2.61 2.64 10.9M
2022-11-16 2.60 2.64 2.59 2.62 8.8M
2022-11-15 2.61 2.64 2.58 2.60 9.9M
2022-11-14 2.59 2.62 2.58 2.59 11.4M
2022-11-11 2.58 2.62 2.57 2.59 16.7M
2022-11-10 2.53 2.57 2.52 2.55 7.6M
2022-11-09 2.54 2.55 2.52 2.54 6.8M
2022-11-08 2.54 2.54 2.50 2.54 8.5M
2022-11-07 2.48 2.53 2.46 2.53 9.9M
2022-11-04 2.47 2.50 2.45 2.49 9.9M
2022-11-03 2.44 2.47 2.42 2.46 8.2M
2022-11-02 2.44 2.48 2.42 2.44 10.9M
2022-11-01 2.35 2.46 2.35 2.45 15.7M
2022-10-31 2.32 2.39 2.32 2.34 11.7M
2022-10-28 2.40 2.40 2.32 2.34 14.2M
2022-10-27 2.41 2.43 2.40 2.40 6.8M
2022-10-26 2.38 2.43 2.37 2.41 7.9M
2022-10-25 2.38 2.40 2.34 2.38 11.0M
2022-10-24 2.47 2.48 2.38 2.40 13.1M
2022-10-21 2.47 2.52 2.45 2.46 9.3M
2022-10-20 2.49 2.51 2.46 2.46 8.9M
2022-10-19 2.51 2.53 2.49 2.50 9.2M
2022-10-18 2.54 2.55 2.51 2.52 8.9M
2022-10-17 2.49 2.55 2.48 2.54 9.7M
2022-10-14 2.49 2.54 2.49 2.50 10.0M
2022-10-13 2.45 2.51 2.41 2.49 13.5M
2022-10-12 2.43 2.46 2.35 2.45 11.2M
2022-10-11 2.43 2.45 2.34 2.42 11.7M
2022-10-10 2.60 2.60 2.42 2.44 14.2M
2022-09-30 2.54 2.62 2.51 2.51 11.0M
2022-09-29 2.60 2.64 2.50 2.54 14.9M
2022-09-28 2.63 2.63 2.57 2.59 15.4M
2022-09-27 2.50 2.63 2.50 2.63 22.9M
2022-09-26 2.57 2.59 2.50 2.51 20.2M
2022-09-23 2.58 2.65 2.57 2.57 16.4M
2022-09-22 2.65 2.67 2.57 2.57 13.6M
2022-09-21 2.65 2.70 2.61 2.67 19.9M
2022-09-20 2.55 2.79 2.54 2.67 32.5M
2022-09-19 2.57 2.57 2.50 2.54 10.0M
2022-09-16 2.66 2.72 2.55 2.57 19.8M
2022-09-15 2.73 2.73 2.63 2.68 16.4M
2022-09-14 2.73 2.73 2.66 2.70 15.9M
2022-09-13 2.71 2.76 2.71 2.74 14.7M
2022-09-09 2.77 2.79 2.71 2.71 18.4M
2022-09-08 2.81 2.82 2.71 2.71 23.5M
2022-09-07 2.85 2.86 2.79 2.80 21.8M
2022-09-06 2.85 2.92 2.83 2.87 25.7M
2022-09-05 2.84 2.86 2.78 2.82 30.4M
2022-09-02 2.80 2.88 2.79 2.88 37.6M
2022-09-01 2.86 2.95 2.80 2.83 50.2M
2022-08-31 2.87 2.96 2.80 2.88 63.0M
2022-08-30 2.85 2.88 2.80 2.84 30.1M
2022-08-29 2.74 2.90 2.72 2.85 47.0M
2022-08-26 2.76 2.85 2.74 2.76 33.6M
2022-08-25 2.72 2.75 2.67 2.75 23.3M
2022-08-24 2.79 2.81 2.70 2.70 21.1M
2022-08-23 2.74 2.77 2.70 2.77 17.3M
2022-08-22 2.68 2.73 2.66 2.73 21.0M
2022-08-19 2.70 2.72 2.67 2.68 13.6M
2022-08-18 2.74 2.74 2.68 2.70 14.4M
2022-08-17 2.75 2.77 2.71 2.73 15.4M
2022-08-16 2.76 2.77 2.72 2.74 14.7M
2022-08-15 2.72 2.75 2.69 2.75 16.4M
2022-08-12 2.72 2.74 2.69 2.72 17.3M
2022-08-11 2.68 2.74 2.68 2.72 20.6M
2022-08-10 2.67 2.71 2.66 2.68 14.4M
2022-08-09 2.68 2.69 2.66 2.66 11.7M
2022-08-08 2.67 2.70 2.66 2.69 15.9M
2022-08-05 2.65 2.75 2.64 2.69 27.9M
2022-08-04 2.57 2.63 2.55 2.62 17.5M
2022-08-03 2.52 2.65 2.52 2.56 27.9M
2022-08-02 2.66 2.67 2.50 2.53 32.3M
2022-08-01 2.68 2.75 2.67 2.69 23.9M
2022-07-29 2.65 2.74 2.64 2.68 30.8M
2022-07-28 2.68 2.72 2.65 2.67 25.9M
2022-07-27 2.71 2.73 2.67 2.68 23.7M
2022-07-26 2.74 2.75 2.67 2.73 29.8M
2022-07-25 2.70 2.77 2.69 2.75 36.1M
2022-07-22 2.63 2.78 2.62 2.73 57.3M
2022-07-21 2.67 2.69 2.62 2.63 28.9M
2022-07-20 2.66 2.69 2.62 2.68 38.2M
2022-07-19 2.63 2.67 2.59 2.67 42.9M
2022-07-18 2.55 2.66 2.51 2.65 59.6M
2022-07-15 2.63 2.77 2.63 2.63 120.0M
2022-07-14 2.92 2.92 2.82 2.92 61.7M
2022-07-13 2.54 2.67 2.54 2.65 38.6M
2022-07-12 2.62 2.63 2.54 2.56 30.2M
2022-07-11 2.62 2.65 2.59 2.63 34.2M
2022-07-08 2.61 2.66 2.56 2.62 45.0M
2022-07-07 2.54 2.75 2.54 2.60 48.7M
2022-07-06 2.58 2.63 2.48 2.53 54.3M
2022-07-05 2.58 2.77 2.55 2.61 75.5M
2022-07-04 2.51 2.65 2.46 2.58 98.5M
2022-07-01 2.91 3.01 2.64 2.69 166.3M
2022-06-30 2.50 2.74 2.49 2.74 37.1M
2022-06-29 2.55 2.56 2.49 2.49 12.6M
2022-06-28 2.49 2.54 2.48 2.52 15.3M
2022-06-27 2.50 2.50 2.46 2.49 17.0M
2022-06-24 2.42 2.48 2.41 2.48 19.4M
2022-06-23 2.40 2.43 2.38 2.43 10.0M
2022-06-22 2.43 2.44 2.39 2.40 8.0M
2022-06-21 2.43 2.44 2.40 2.43 8.7M
2022-06-20 2.43 2.43 2.40 2.43 11.7M
2022-06-17 2.45 2.45 2.37 2.41 12.7M
2022-06-16 2.41 2.46 2.40 2.44 12.1M
2022-06-15 2.40 2.43 2.39 2.40 13.5M
2022-06-14 2.37 2.40 2.33 2.39 14.1M
2022-06-13 2.38 2.41 2.35 2.38 9.9M
2022-06-10 2.35 2.42 2.35 2.40 9.8M
2022-06-09 2.45 2.45 2.36 2.38 13.4M
2022-06-08 2.45 2.46 2.40 2.43 11.6M
2022-06-07 2.48 2.48 2.42 2.45 11.1M
2022-06-06 2.44 2.48 2.44 2.48 10.4M
2022-06-02 2.46 2.46 2.41 2.45 8.6M
2022-06-01 2.46 2.49 2.44 2.46 12.2M
2022-05-31 2.41 2.46 2.40 2.45 15.8M
2022-05-30 2.44 2.45 2.39 2.41 10.3M
2022-05-27 2.44 2.46 2.39 2.41 13.6M
2022-05-26 2.46 2.46 2.40 2.45 12.5M
2022-05-25 2.37 2.46 2.36 2.44 12.9M
2022-05-24 2.48 2.49 2.36 2.37 17.6M
2022-05-23 2.45 2.50 2.44 2.48 10.4M
2022-05-20 2.42 2.46 2.41 2.44 13.1M
2022-05-19 2.38 2.45 2.37 2.42 13.0M
2022-05-18 2.37 2.43 2.36 2.40 14.4M
2022-05-17 2.39 2.40 2.34 2.36 11.8M
2022-05-16 2.36 2.41 2.35 2.39 16.5M
2022-05-13 2.35 2.38 2.33 2.36 9.8M
2022-05-12 2.27 2.36 2.27 2.35 17.4M
2022-05-11 2.33 2.37 2.29 2.30 21.3M
2022-05-10 2.29 2.35 2.27 2.34 15.6M
2022-05-09 2.29 2.34 2.27 2.31 13.9M
2022-05-06 2.30 2.31 2.25 2.27 16.3M
2022-05-05 2.33 2.39 2.31 2.35 15.9M
2022-04-29 2.29 2.37 2.28 2.33 22.5M
2022-04-28 2.33 2.35 2.23 2.26 22.9M
2022-04-27 2.22 2.34 2.18 2.33 30.8M
2022-04-26 2.40 2.45 2.26 2.27 43.6M
2022-04-25 2.66 2.68 2.48 2.48 41.1M
2022-04-22 2.91 2.96 2.71 2.75 54.2M
2022-04-21 3.02 3.05 2.88 2.97 76.0M
2022-04-20 3.05 3.14 3.00 3.09 74.6M
2022-04-19 3.01 3.09 2.96 3.06 65.2M
2022-04-18 2.91 3.14 2.89 3.05 102.2M
2022-04-15 2.88 2.97 2.84 2.90 41.8M
2022-04-14 2.83 2.94 2.81 2.89 28.4M
2022-04-13 2.86 2.86 2.80 2.83 19.9M
2022-04-12 2.73 2.88 2.71 2.87 24.5M
2022-04-11 2.81 2.86 2.73 2.74 20.0M
2022-04-08 2.85 2.88 2.79 2.80 19.7M
2022-04-07 2.93 2.93 2.84 2.85 28.4M
2022-04-06 2.89 2.97 2.86 2.95 43.3M
2022-04-01 2.80 2.91 2.79 2.89 36.5M
2022-03-31 2.76 2.83 2.74 2.82 20.6M
2022-03-30 2.77 2.78 2.73 2.78 15.5M
2022-03-29 2.79 2.85 2.74 2.76 20.6M
2022-03-28 2.81 2.82 2.76 2.80 14.7M
2022-03-25 2.73 2.83 2.70 2.81 29.9M
2022-03-24 2.76 2.76 2.69 2.71 13.1M
2022-03-23 2.79 2.82 2.74 2.76 14.7M
2022-03-22 2.80 2.83 2.76 2.80 16.9M
2022-03-21 2.76 2.80 2.73 2.80 18.9M
2022-03-18 2.65 2.74 2.62 2.74 23.7M
2022-03-17 2.66 2.70 2.62 2.64 19.4M
2022-03-16 2.59 2.64 2.49 2.64 20.6M
2022-03-15 2.69 2.70 2.54 2.55 21.2M
2022-03-14 2.78 2.81 2.70 2.70 18.3M
2022-03-11 2.73 2.81 2.69 2.80 19.2M
2022-03-10 2.76 2.80 2.74 2.77 18.6M
2022-03-09 2.79 2.81 2.60 2.71 27.5M
2022-03-08 2.89 2.89 2.78 2.80 21.5M
2022-03-07 2.91 2.94 2.85 2.88 17.3M
2022-03-04 2.98 2.98 2.90 2.91 24.0M
2022-03-03 2.97 3.00 2.93 2.98 28.2M
2022-03-02 2.96 2.97 2.90 2.95 26.7M
2022-03-01 2.85 2.96 2.85 2.95 39.9M
2022-02-28 2.84 2.88 2.81 2.86 20.9M
2022-02-25 2.78 2.92 2.77 2.84 35.2M
2022-02-24 2.85 2.94 2.73 2.78 45.5M
2022-02-23 2.85 2.87 2.80 2.86 22.4M
2022-02-22 2.88 2.89 2.82 2.84 20.9M
2022-02-21 2.88 2.89 2.85 2.89 17.2M
2022-02-18 2.86 2.90 2.84 2.88 16.7M
2022-02-17 2.90 2.94 2.84 2.86 26.8M
2022-02-16 2.86 2.93 2.85 2.90 25.2M
2022-02-15 2.87 2.94 2.82 2.86 32.2M
2022-02-14 2.80 2.89 2.79 2.87 24.0M
2022-02-11 2.85 2.89 2.80 2.82 22.6M
2022-02-10 2.87 2.91 2.84 2.88 21.5M
2022-02-09 2.87 2.90 2.84 2.86 28.7M
2022-02-08 2.74 2.87 2.72 2.87 31.6M
2022-02-07 2.72 2.77 2.66 2.75 20.8M
2022-01-28 2.61 2.69 2.58 2.66 20.2M
2022-01-27 2.66 2.68 2.60 2.61 17.6M
2022-01-26 2.56 2.75 2.56 2.67 27.9M
2022-01-25 2.67 2.68 2.54 2.56 24.4M
2022-01-24 2.75 2.76 2.66 2.68 20.4M
2022-01-21 2.74 2.79 2.71 2.76 20.4M
2022-01-20 2.85 2.85 2.73 2.74 27.3M
2022-01-19 2.75 2.86 2.71 2.84 47.2M
2022-01-18 2.88 2.88 2.71 2.75 54.4M
2022-01-17 2.85 2.91 2.82 2.87 38.8M
2022-01-14 2.93 3.05 2.82 2.86 68.7M
2022-01-13 2.96 3.03 2.91 2.93 49.6M
2022-01-12 2.84 2.99 2.82 2.96 70.3M
2022-01-11 2.81 2.95 2.80 2.86 43.2M
2022-01-10 2.86 2.88 2.80 2.81 34.8M
2022-01-07 2.90 2.97 2.82 2.85 56.6M
2022-01-06 2.86 2.95 2.85 2.89 58.7M
2022-01-05 2.81 2.94 2.81 2.89 75.3M
2022-01-04 2.68 2.90 2.67 2.84 79.3M