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
2023-12-29 3.40 3.40 3.16 3.20 153.3M
2023-12-28 3.40 3.56 3.30 3.43 178.2M
2023-12-27 3.45 3.90 3.27 3.54 235.1M
2023-12-26 3.46 3.63 3.35 3.63 95.3M
2023-12-25 3.06 3.30 3.04 3.30 144.3M
2023-12-22 2.87 3.15 2.84 3.00 125.3M
2023-12-21 2.82 2.88 2.78 2.86 18.0M
2023-12-20 2.81 2.85 2.80 2.81 19.0M
2023-12-19 2.86 2.88 2.78 2.81 19.6M
2023-12-18 2.91 2.92 2.83 2.84 15.2M
2023-12-15 2.81 2.91 2.81 2.89 27.7M
2023-12-14 2.90 2.92 2.80 2.83 28.1M
2023-12-13 2.91 2.95 2.87 2.88 31.6M
2023-12-12 2.97 2.98 2.89 2.91 29.3M
2023-12-11 2.91 2.97 2.85 2.96 36.7M
2023-12-08 3.04 3.04 2.88 2.92 45.2M
2023-12-07 3.09 3.09 2.94 3.04 56.6M
2023-12-06 3.09 3.14 3.03 3.11 49.4M
2023-12-05 3.08 3.18 3.00 3.09 65.1M
2023-12-04 3.02 3.27 3.00 3.09 72.2M
2023-12-01 2.98 3.07 2.95 3.02 31.2M
2023-11-30 2.93 3.00 2.92 2.97 29.9M
2023-11-29 2.87 2.96 2.85 2.94 24.0M
2023-11-28 2.87 2.92 2.83 2.88 18.0M
2023-11-27 2.85 2.89 2.80 2.85 22.4M
2023-11-24 2.80 2.87 2.79 2.85 23.1M
2023-11-23 2.77 2.81 2.75 2.79 10.0M
2023-11-22 2.73 2.79 2.73 2.76 11.7M
2023-11-21 2.74 2.77 2.73 2.74 8.8M
2023-11-20 2.71 2.75 2.70 2.74 8.4M
2023-11-17 2.71 2.74 2.70 2.71 6.8M
2023-11-16 2.70 2.72 2.69 2.71 6.5M
2023-11-15 2.72 2.73 2.68 2.71 8.0M
2023-11-14 2.73 2.76 2.70 2.71 9.1M
2023-11-13 2.68 2.73 2.67 2.73 10.7M
2023-11-10 2.65 2.68 2.63 2.67 6.3M
2023-11-09 2.68 2.70 2.65 2.66 7.2M
2023-11-08 2.69 2.71 2.66 2.67 9.2M
2023-11-07 2.65 2.70 2.64 2.69 10.2M
2023-11-06 2.66 2.68 2.64 2.67 8.9M
2023-11-03 2.64 2.68 2.64 2.65 6.4M
2023-11-02 2.68 2.69 2.64 2.64 10.1M
2023-11-01 2.63 2.70 2.63 2.68 15.4M
2023-10-31 2.61 2.64 2.60 2.62 12.7M
2023-10-30 2.58 2.62 2.54 2.60 16.3M
2023-10-27 2.60 2.61 2.56 2.57 15.2M
2023-10-26 2.64 2.65 2.59 2.62 6.5M
2023-10-25 2.59 2.65 2.58 2.63 9.8M
2023-10-24 2.50 2.60 2.47 2.58 12.6M
2023-10-23 2.49 2.52 2.46 2.47 9.4M
2023-10-20 2.53 2.55 2.49 2.52 7.4M
2023-10-19 2.50 2.56 2.48 2.52 7.0M
2023-10-18 2.56 2.56 2.51 2.52 6.9M
2023-10-17 2.57 2.58 2.54 2.56 6.5M
2023-10-16 2.54 2.59 2.52 2.56 8.8M
2023-10-13 2.61 2.61 2.53 2.54 9.5M
2023-10-12 2.62 2.64 2.59 2.60 8.4M
2023-10-11 2.64 2.65 2.59 2.62 9.9M
2023-10-10 2.59 2.68 2.58 2.62 15.1M
2023-10-09 2.63 2.66 2.58 2.59 16.3M
2023-09-28 2.65 2.70 2.65 2.69 7.8M
2023-09-27 2.62 2.68 2.61 2.64 7.9M
2023-09-26 2.65 2.66 2.61 2.62 9.0M
2023-09-25 2.71 2.72 2.64 2.66 9.6M
2023-09-22 2.64 2.71 2.63 2.71 11.7M
2023-09-21 2.69 2.70 2.63 2.64 11.3M
2023-09-20 2.72 2.73 2.67 2.68 8.0M
2023-09-19 2.75 2.76 2.70 2.70 8.1M
2023-09-18 2.71 2.77 2.67 2.75 14.7M
2023-09-15 2.68 2.75 2.67 2.72 12.5M
2023-09-14 2.73 2.73 2.64 2.67 9.4M
2023-09-13 2.72 2.74 2.69 2.71 8.0M
2023-09-12 2.70 2.76 2.68 2.73 12.2M
2023-09-11 2.71 2.72 2.68 2.69 16.7M
2023-09-08 2.76 2.78 2.70 2.71 10.0M
2023-09-07 2.78 2.82 2.75 2.77 15.7M
2023-09-06 2.77 2.79 2.74 2.77 9.8M
2023-09-05 2.80 2.80 2.75 2.76 11.2M
2023-09-04 2.74 2.81 2.72 2.81 16.2M
2023-09-01 2.70 2.77 2.68 2.75 14.8M
2023-08-31 2.73 2.74 2.67 2.70 11.6M
2023-08-30 2.73 2.79 2.73 2.74 12.9M
2023-08-29 2.71 2.75 2.68 2.74 14.6M
2023-08-28 2.75 2.78 2.70 2.72 19.6M
2023-08-25 2.67 2.74 2.65 2.66 10.6M
2023-08-24 2.64 2.71 2.62 2.69 10.6M
2023-08-23 2.66 2.69 2.63 2.65 12.0M
2023-08-22 2.70 2.72 2.63 2.66 16.1M
2023-08-21 2.70 2.75 2.67 2.70 18.2M
2023-08-18 2.74 2.75 2.67 2.68 19.2M
2023-08-17 2.75 2.79 2.69 2.76 26.3M
2023-08-16 2.73 2.78 2.61 2.73 38.8M
2023-08-15 2.85 2.88 2.72 2.78 75.3M
2023-08-14 2.75 3.04 2.71 2.88 87.8M
2023-08-11 2.75 2.84 2.74 2.76 21.1M
2023-08-10 2.73 2.76 2.71 2.75 8.1M
2023-08-09 2.75 2.77 2.73 2.73 9.2M
2023-08-08 2.77 2.79 2.72 2.75 9.6M
2023-08-07 2.77 2.83 2.74 2.76 16.8M
2023-08-04 2.87 2.88 2.77 2.79 23.3M
2023-08-03 2.80 2.88 2.78 2.87 26.9M
2023-08-02 2.80 2.92 2.78 2.82 21.3M
2023-08-01 2.78 2.82 2.75 2.80 20.2M
2023-07-31 2.72 2.88 2.70 2.79 27.5M
2023-07-28 2.66 2.72 2.65 2.71 16.8M
2023-07-27 2.65 2.69 2.64 2.64 9.3M
2023-07-26 2.67 2.67 2.62 2.66 9.2M
2023-07-25 2.61 2.67 2.61 2.66 14.4M
2023-07-24 2.60 2.63 2.57 2.60 11.4M
2023-07-21 2.52 2.67 2.52 2.60 21.7M
2023-07-20 2.54 2.55 2.51 2.53 8.2M
2023-07-19 2.52 2.55 2.51 2.53 6.6M
2023-07-18 2.51 2.56 2.49 2.54 10.8M
2023-07-17 2.48 2.52 2.46 2.50 10.2M
2023-07-14 2.48 2.48 2.44 2.46 4.8M
2023-07-13 2.45 2.48 2.45 2.47 5.5M
2023-07-12 2.49 2.49 2.43 2.44 4.8M
2023-07-11 2.48 2.50 2.47 2.48 5.3M
2023-07-10 2.47 2.50 2.46 2.49 5.7M
2023-07-07 2.46 2.48 2.45 2.46 4.3M
2023-07-06 2.47 2.49 2.46 2.48 4.8M
2023-07-05 2.46 2.49 2.45 2.47 5.3M
2023-07-04 2.47 2.48 2.45 2.47 5.7M
2023-07-03 2.45 2.49 2.44 2.48 8.6M
2023-06-30 2.39 2.45 2.39 2.44 7.4M
2023-06-29 2.41 2.42 2.38 2.39 4.5M
2023-06-28 2.39 2.41 2.34 2.40 6.9M
2023-06-27 2.34 2.40 2.32 2.39 6.5M
2023-06-26 2.37 2.38 2.32 2.34 8.4M
2023-06-21 2.38 2.40 2.36 2.36 7.7M
2023-06-20 2.46 2.46 2.39 2.39 7.7M
2023-06-19 2.49 2.50 2.44 2.45 6.9M
2023-06-16 2.50 2.54 2.48 2.49 7.9M
2023-06-15 2.51 2.52 2.48 2.50 7.6M
2023-06-14 2.47 2.54 2.46 2.52 11.5M
2023-06-13 2.47 2.50 2.46 2.47 4.8M
2023-06-12 2.45 2.48 2.41 2.47 7.6M
2023-06-09 2.46 2.47 2.42 2.43 7.1M
2023-06-08 2.44 2.48 2.44 2.46 5.1M
2023-06-07 2.44 2.46 2.43 2.45 5.2M
2023-06-06 2.49 2.49 2.43 2.45 6.5M
2023-06-05 2.49 2.50 2.47 2.48 5.1M
2023-06-02 2.46 2.49 2.45 2.49 4.7M
2023-06-01 2.46 2.48 2.42 2.46 6.7M
2023-05-31 2.46 2.47 2.45 2.46 4.7M
2023-05-30 2.46 2.48 2.43 2.47 4.5M
2023-05-29 2.52 2.52 2.46 2.46 7.9M
2023-05-26 2.52 2.53 2.47 2.51 6.8M
2023-05-25 2.52 2.53 2.47 2.52 8.5M
2023-05-24 2.54 2.57 2.51 2.52 5.1M
2023-05-23 2.58 2.59 2.53 2.54 4.1M
2023-05-22 2.58 2.59 2.55 2.59 5.2M
2023-05-19 2.58 2.59 2.55 2.58 5.0M
2023-05-18 2.58 2.60 2.56 2.57 5.0M
2023-05-17 2.55 2.59 2.53 2.58 6.9M
2023-05-16 2.57 2.60 2.54 2.55 8.6M
2023-05-15 2.55 2.58 2.51 2.57 7.6M
2023-05-12 2.56 2.58 2.54 2.54 6.0M
2023-05-11 2.53 2.59 2.52 2.57 9.3M
2023-05-10 2.52 2.53 2.50 2.52 6.2M
2023-05-09 2.54 2.55 2.50 2.51 9.1M
2023-05-08 2.53 2.57 2.53 2.55 9.3M
2023-05-05 2.56 2.56 2.51 2.53 8.5M
2023-05-04 2.50 2.57 2.49 2.55 12.9M
2023-04-28 2.44 2.51 2.44 2.51 7.7M
2023-04-27 2.41 2.45 2.39 2.43 4.9M
2023-04-26 2.38 2.43 2.37 2.42 6.3M
2023-04-25 2.42 2.44 2.33 2.40 9.6M
2023-04-24 2.39 2.45 2.36 2.43 9.6M
2023-04-21 2.45 2.46 2.38 2.38 11.0M
2023-04-20 2.47 2.48 2.44 2.45 5.9M
2023-04-19 2.52 2.52 2.47 2.48 7.7M
2023-04-18 2.49 2.54 2.48 2.51 10.5M
2023-04-17 2.50 2.51 2.48 2.49 7.1M
2023-04-14 2.53 2.54 2.49 2.51 10.7M
2023-04-13 2.52 2.55 2.49 2.53 12.4M
2023-04-12 2.51 2.53 2.47 2.52 14.1M
2023-04-11 2.51 2.55 2.48 2.51 15.3M
2023-04-10 2.59 2.59 2.48 2.50 21.0M
2023-04-07 2.61 2.62 2.58 2.60 9.1M
2023-04-06 2.63 2.63 2.58 2.61 11.9M
2023-04-04 2.66 2.69 2.63 2.64 11.5M
2023-04-03 2.64 2.68 2.62 2.66 11.8M
2023-03-31 2.64 2.67 2.62 2.64 8.4M
2023-03-30 2.65 2.65 2.59 2.62 9.0M
2023-03-29 2.69 2.69 2.63 2.64 7.2M
2023-03-28 2.69 2.71 2.66 2.67 8.3M
2023-03-27 2.72 2.72 2.64 2.68 10.7M
2023-03-24 2.68 2.74 2.68 2.70 10.8M
2023-03-23 2.71 2.71 2.67 2.69 7.1M
2023-03-22 2.72 2.73 2.69 2.71 5.3M
2023-03-21 2.66 2.71 2.63 2.71 9.0M
2023-03-20 2.66 2.68 2.63 2.64 11.5M
2023-03-17 2.68 2.70 2.64 2.66 11.4M
2023-03-16 2.70 2.70 2.64 2.65 7.7M
2023-03-15 2.69 2.75 2.69 2.71 11.1M
2023-03-14 2.71 2.72 2.64 2.67 8.4M
2023-03-13 2.74 2.75 2.69 2.70 11.3M
2023-03-10 2.78 2.79 2.71 2.74 13.4M
2023-03-09 2.80 2.81 2.75 2.78 8.5M
2023-03-08 2.75 2.80 2.75 2.80 8.1M
2023-03-07 2.83 2.84 2.76 2.76 12.6M
2023-03-06 2.85 2.85 2.82 2.83 9.6M
2023-03-03 2.84 2.87 2.82 2.84 8.2M
2023-03-02 2.87 2.89 2.85 2.85 8.6M
2023-03-01 2.85 2.87 2.83 2.87 9.6M
2023-02-28 2.81 2.85 2.79 2.85 10.5M
2023-02-27 2.82 2.82 2.79 2.81 8.8M
2023-02-24 2.83 2.85 2.81 2.83 7.2M
2023-02-23 2.84 2.87 2.82 2.84 13.4M
2023-02-22 2.84 2.85 2.81 2.83 9.7M
2023-02-21 2.84 2.85 2.82 2.85 12.0M
2023-02-20 2.84 2.85 2.80 2.83 13.3M
2023-02-17 2.80 2.87 2.79 2.82 26.6M
2023-02-16 2.83 2.87 2.76 2.79 25.3M
2023-02-15 2.82 2.84 2.80 2.82 13.8M
2023-02-14 2.84 2.85 2.80 2.82 12.9M
2023-02-13 2.80 2.83 2.79 2.83 20.1M
2023-02-10 2.76 2.81 2.75 2.79 17.1M
2023-02-09 2.72 2.77 2.72 2.77 16.9M
2023-02-08 2.74 2.74 2.71 2.73 12.4M
2023-02-07 2.74 2.74 2.71 2.73 12.5M
2023-02-06 2.74 2.77 2.72 2.73 13.5M
2023-02-03 2.74 2.77 2.72 2.75 18.7M
2023-02-02 2.77 2.77 2.71 2.73 16.6M
2023-02-01 2.73 2.76 2.71 2.76 22.5M
2023-01-31 2.66 2.74 2.66 2.72 23.4M
2023-01-30 2.68 2.72 2.66 2.69 26.6M
2023-01-20 2.62 2.68 2.62 2.66 21.2M
2023-01-19 2.61 2.62 2.58 2.62 14.9M
2023-01-18 2.59 2.63 2.58 2.62 11.6M
2023-01-17 2.62 2.64 2.57 2.59 18.2M
2023-01-16 2.61 2.65 2.60 2.62 17.0M
2023-01-13 2.59 2.64 2.57 2.62 19.8M
2023-01-12 2.59 2.61 2.56 2.58 19.5M
2023-01-11 2.63 2.65 2.58 2.60 27.7M
2023-01-10 2.71 2.72 2.63 2.64 36.3M
2023-01-09 2.68 2.73 2.65 2.73 36.9M
2023-01-06 2.86 2.88 2.70 2.70 72.0M
2023-01-05 2.93 2.94 2.82 2.87 61.3M
2023-01-04 2.94 3.02 2.90 2.95 82.5M
2023-01-03 2.90 3.00 2.88 3.00 105.4M