Jiangsu Dagang A

002077
🏛️ china →
17.14
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 7.61 7.73 7.57 7.67 9.5M
2021-12-30 7.42 7.73 7.40 7.64 12.7M
2021-12-29 7.58 7.63 7.41 7.43 10.7M
2021-12-28 7.52 7.65 7.51 7.61 8.7M
2021-12-27 7.60 7.64 7.47 7.49 9.0M
2021-12-24 7.74 7.74 7.53 7.56 13.1M
2021-12-23 7.83 7.84 7.67 7.73 14.5M
2021-12-22 7.79 8.02 7.64 7.88 22.4M
2021-12-21 7.59 7.90 7.54 7.82 25.7M
2021-12-20 7.36 7.70 7.36 7.52 19.6M
2021-12-17 7.53 7.63 7.40 7.40 18.0M
2021-12-16 7.77 7.90 7.41 7.59 27.9M
2021-12-15 7.21 7.38 7.17 7.29 9.7M
2021-12-14 7.15 7.22 7.10 7.19 7.4M
2021-12-13 7.23 7.30 7.14 7.18 6.6M
2021-12-10 7.27 7.31 7.21 7.23 5.2M
2021-12-09 7.33 7.36 7.24 7.27 7.0M
2021-12-08 7.13 7.36 7.11 7.33 8.3M
2021-12-07 7.28 7.45 7.06 7.10 10.3M
2021-12-06 7.56 7.66 7.26 7.26 15.5M
2021-12-03 7.58 7.68 6.81 7.47 12.4M
2021-12-02 7.71 7.78 7.55 7.57 9.3M
2021-12-01 7.60 7.76 7.60 7.73 9.5M
2021-11-30 7.60 7.78 7.57 7.64 11.4M
2021-11-29 7.52 7.66 7.48 7.55 8.8M
2021-11-26 7.73 7.74 7.58 7.64 9.7M
2021-11-25 7.69 7.84 7.61 7.75 10.6M
2021-11-24 7.66 7.80 7.61 7.69 12.1M
2021-11-23 7.70 7.90 7.64 7.64 14.0M
2021-11-22 7.48 7.83 7.43 7.72 18.6M
2021-11-19 7.26 7.49 7.25 7.45 10.6M
2021-11-18 7.31 7.45 7.26 7.27 7.9M
2021-11-17 7.28 7.38 7.25 7.36 9.0M
2021-11-16 7.42 7.46 7.27 7.33 12.4M
2021-11-15 7.40 7.55 7.36 7.43 13.6M
2021-11-12 7.23 7.41 7.20 7.37 11.9M
2021-11-11 7.13 7.32 7.10 7.24 12.2M
2021-11-10 7.05 7.19 7.03 7.17 11.1M
2021-11-09 6.91 7.13 6.86 7.08 10.4M
2021-11-08 6.81 6.94 6.74 6.91 9.5M
2021-11-05 6.85 7.07 6.84 6.86 12.5M
2021-11-04 6.63 6.82 6.62 6.81 8.2M
2021-11-03 6.67 6.79 6.57 6.65 7.6M
2021-11-02 6.77 6.91 6.62 6.71 9.9M
2021-11-01 6.65 6.82 6.65 6.76 8.0M
2021-10-29 6.51 6.75 6.45 6.71 11.2M
2021-10-28 6.35 6.60 6.35 6.52 11.2M
2021-10-27 6.78 6.80 6.41 6.47 14.2M
2021-10-26 6.87 6.92 6.76 6.78 7.9M
2021-10-25 6.77 6.87 6.72 6.87 6.3M
2021-10-22 6.98 7.07 6.80 6.80 9.2M
2021-10-21 7.16 7.16 6.97 6.98 8.3M
2021-10-20 7.15 7.19 7.10 7.16 6.2M
2021-10-19 7.08 7.16 7.03 7.15 7.1M
2021-10-18 6.98 7.12 6.93 7.09 6.7M
2021-10-15 7.00 7.15 6.90 7.04 8.7M
2021-10-14 7.06 7.07 6.95 7.01 5.8M
2021-10-13 7.15 7.22 6.93 7.03 8.7M
2021-10-12 7.23 7.25 6.95 7.05 8.0M
2021-10-11 7.26 7.29 7.18 7.22 6.9M
2021-10-08 7.15 7.35 7.15 7.25 9.2M
2021-09-30 7.04 7.15 7.02 7.08 7.3M
2021-09-29 7.16 7.24 6.98 7.04 10.3M
2021-09-28 7.18 7.26 7.13 7.20 8.3M
2021-09-27 7.67 7.77 7.01 7.19 18.7M
2021-09-24 8.08 8.14 7.60 7.67 17.5M
2021-09-23 8.02 8.23 7.96 8.10 14.9M
2021-09-22 7.85 8.07 7.81 8.07 11.3M
2021-09-17 8.23 8.30 7.80 8.02 23.4M
2021-09-16 8.45 8.86 8.22 8.22 26.0M
2021-09-15 8.52 8.69 8.37 8.48 23.8M
2021-09-14 8.67 8.90 8.51 8.59 20.7M
2021-09-13 8.71 9.05 8.65 8.70 18.7M
2021-09-10 8.98 9.00 8.62 8.84 26.6M
2021-09-09 8.52 9.19 8.43 8.93 41.9M
2021-09-08 8.31 8.68 8.26 8.56 26.3M
2021-09-07 8.40 8.55 8.29 8.36 18.7M
2021-09-06 8.28 8.36 8.07 8.34 19.2M
2021-09-03 8.26 8.42 8.00 8.27 22.9M
2021-09-02 7.91 8.28 7.89 8.23 15.9M
2021-09-01 8.21 8.38 7.87 7.99 21.9M
2021-08-31 8.35 8.45 8.12 8.22 17.3M
2021-08-30 8.20 8.58 8.12 8.39 25.8M
2021-08-27 8.23 8.27 7.98 8.10 19.2M
2021-08-26 8.36 8.73 8.14 8.24 31.8M
2021-08-25 8.42 8.45 8.27 8.33 18.8M
2021-08-24 8.35 8.49 8.25 8.40 30.6M
2021-08-23 7.90 8.40 7.86 8.35 31.8M
2021-08-20 7.70 8.10 7.60 7.98 22.5M
2021-08-19 7.65 7.82 7.53 7.72 13.5M
2021-08-18 7.59 7.75 7.53 7.73 13.8M
2021-08-17 8.10 8.12 7.48 7.60 30.0M
2021-08-16 8.10 8.26 8.00 8.15 24.0M
2021-08-13 8.20 8.33 8.10 8.14 28.1M
2021-08-12 7.88 8.31 7.84 8.29 43.2M
2021-08-11 7.91 8.05 7.73 7.94 26.9M
2021-08-10 7.90 8.04 7.81 7.91 29.1M
2021-08-09 8.05 8.06 7.73 7.80 30.8M
2021-08-06 8.17 8.43 7.92 8.06 63.6M
2021-08-05 7.31 8.05 7.23 8.05 48.7M
2021-08-04 7.16 7.42 7.15 7.32 21.7M
2021-08-03 7.52 7.54 7.10 7.15 25.3M
2021-08-02 7.53 7.75 7.46 7.53 21.1M
2021-07-30 7.75 7.75 7.39 7.55 26.8M
2021-07-29 7.65 7.90 7.59 7.81 28.3M
2021-07-28 7.55 7.76 7.16 7.57 26.5M
2021-07-27 7.69 8.08 7.63 7.67 41.5M
2021-07-26 7.49 7.85 7.37 7.62 31.5M
2021-07-23 7.48 7.77 7.37 7.50 19.9M
2021-07-22 7.25 7.45 7.18 7.40 14.7M
2021-07-21 7.06 7.33 7.05 7.26 13.9M
2021-07-20 6.86 7.02 6.79 6.98 10.6M
2021-07-19 7.09 7.13 6.93 6.96 14.3M
2021-07-16 7.30 7.47 7.22 7.24 10.5M
2021-07-15 7.29 7.30 7.14 7.27 9.4M
2021-07-14 7.35 7.41 7.17 7.26 16.3M
2021-07-13 7.83 7.83 7.41 7.44 23.6M
2021-07-12 7.52 7.95 7.52 7.81 20.2M
2021-07-09 7.50 7.75 7.48 7.56 18.8M
2021-07-08 7.33 7.68 7.30 7.61 19.7M
2021-07-07 7.28 7.39 7.13 7.38 11.7M
2021-07-06 7.32 7.45 7.25 7.34 11.3M
2021-07-05 7.16 7.37 7.10 7.36 12.8M
2021-07-02 7.07 7.18 7.00 7.10 10.2M
2021-07-01 7.34 7.37 7.04 7.05 16.6M
2021-06-30 7.21 7.53 7.21 7.37 17.5M
2021-06-29 7.36 7.40 7.07 7.14 18.4M
2021-06-28 7.32 7.52 7.28 7.39 14.7M
2021-06-25 7.56 7.74 7.31 7.37 22.9M
2021-06-24 7.89 7.90 7.60 7.60 23.8M
2021-06-23 7.85 8.06 7.71 7.94 39.4M
2021-06-22 7.57 8.33 7.36 7.96 53.1M
2021-06-21 7.60 7.86 7.57 7.57 23.9M
2021-06-18 7.73 7.94 7.48 7.62 24.2M
2021-06-17 7.35 7.99 7.33 7.73 32.6M
2021-06-16 7.27 7.70 7.27 7.45 21.3M
2021-06-15 7.25 7.59 7.23 7.35 22.3M
2021-06-11 8.05 8.14 7.45 7.47 44.5M
2021-06-10 7.85 8.42 7.68 8.28 55.5M
2021-06-09 8.35 8.48 7.93 8.02 52.5M
2021-06-08 8.53 9.16 8.14 8.53 90.0M
2021-06-07 7.93 8.33 7.87 8.33 14.6M
2021-06-04 6.90 7.57 6.90 7.57 59.5M
2021-06-03 7.00 7.39 6.73 6.88 48.9M
2021-06-01 6.69 6.94 6.66 6.89 8.6M
2021-05-31 6.63 6.76 6.62 6.68 9.2M
2021-05-28 6.68 6.80 6.60 6.79 8.3M
2021-05-27 6.58 6.83 6.53 6.68 10.0M
2021-05-26 6.48 6.60 6.47 6.59 6.2M
2021-05-25 6.42 6.55 6.39 6.48 5.8M
2021-05-24 6.39 6.52 6.28 6.43 7.4M
2021-05-21 6.25 6.40 6.21 6.37 4.9M
2021-05-20 6.37 6.42 6.21 6.24 5.7M
2021-05-19 6.31 6.44 6.29 6.39 4.6M
2021-05-18 6.11 6.41 6.11 6.30 4.9M
2021-05-17 6.15 6.30 6.06 6.21 5.1M
2021-05-14 6.34 6.44 6.25 6.28 11.8M
2021-05-13 5.95 6.23 5.94 6.15 6.9M
2021-05-12 5.92 6.03 5.91 5.99 5.6M
2021-05-11 5.87 6.04 5.84 6.00 6.0M
2021-05-10 5.93 5.96 5.83 5.90 4.7M
2021-05-07 5.94 6.04 5.93 5.99 3.9M
2021-05-06 5.99 6.02 5.87 5.96 4.9M
2021-04-30 5.88 6.04 5.83 6.01 5.5M
2021-04-29 5.90 6.00 5.77 5.90 8.8M
2021-04-28 6.08 6.13 5.92 5.92 10.7M
2021-04-27 6.50 6.58 6.22 6.23 10.7M
2021-04-26 6.32 6.60 6.32 6.55 9.1M
2021-04-23 6.30 6.47 6.24 6.31 8.5M
2021-04-22 6.28 6.56 6.20 6.35 14.8M
2021-04-21 5.94 6.25 5.94 6.25 12.1M
2021-04-20 5.88 6.08 5.85 5.95 6.6M
2021-04-19 5.88 5.92 5.85 5.87 4.7M
2021-04-16 5.91 5.92 5.84 5.87 4.7M
2021-04-15 5.86 5.93 5.80 5.87 4.6M
2021-04-14 5.75 5.94 5.75 5.86 5.1M
2021-04-13 5.74 5.81 5.69 5.77 3.4M
2021-04-12 5.69 5.87 5.60 5.75 5.9M
2021-04-09 5.63 5.69 5.62 5.68 2.6M
2021-04-08 5.72 5.73 5.62 5.62 3.6M
2021-04-07 5.75 5.79 5.65 5.75 5.5M
2021-04-06 5.78 5.91 5.76 5.80 4.4M
2021-04-02 5.57 5.85 5.57 5.81 6.5M
2021-04-01 5.51 5.72 5.51 5.57 3.5M
2021-03-31 5.51 5.55 5.41 5.53 2.8M
2021-03-30 5.71 5.71 5.53 5.53 4.0M
2021-03-29 5.73 5.77 5.67 5.70 2.8M
2021-03-26 5.66 5.72 5.65 5.70 2.0M
2021-03-25 5.69 5.74 5.65 5.65 2.6M
2021-03-24 5.78 5.78 5.71 5.71 3.2M
2021-03-23 5.82 5.93 5.77 5.79 3.4M
2021-03-22 5.78 5.84 5.71 5.82 3.6M
2021-03-19 5.68 5.83 5.67 5.80 2.8M
2021-03-18 5.83 5.90 5.78 5.78 3.6M
2021-03-17 5.75 5.95 5.74 5.84 4.0M
2021-03-16 5.65 5.77 5.63 5.77 4.0M
2021-03-15 5.61 5.73 5.60 5.66 3.1M
2021-03-12 5.61 5.65 5.52 5.64 3.4M
2021-03-11 5.58 5.69 5.51 5.63 3.9M
2021-03-10 5.56 5.63 5.52 5.56 2.8M
2021-03-09 5.78 5.78 5.50 5.56 6.2M
2021-03-08 5.90 6.01 5.78 5.79 5.8M
2021-03-05 5.87 6.05 5.82 5.94 5.5M
2021-03-04 5.74 5.85 5.72 5.84 5.0M
2021-03-03 5.62 5.74 5.58 5.74 4.7M
2021-03-02 5.70 5.78 5.59 5.62 5.1M
2021-03-01 5.60 5.73 5.60 5.71 5.1M
2021-02-26 5.40 5.72 5.38 5.71 9.7M
2021-02-25 5.46 5.56 5.38 5.45 2.9M
2021-02-24 5.34 5.53 5.34 5.46 3.7M
2021-02-23 5.45 5.46 5.36 5.37 3.9M
2021-02-22 5.50 5.59 5.44 5.47 6.3M
2021-02-19 5.29 5.45 5.23 5.43 3.9M
2021-02-18 5.10 5.31 5.10 5.29 3.8M
2021-02-10 5.06 5.10 5.01 5.10 3.1M
2021-02-09 5.05 5.08 4.99 5.05 3.6M
2021-02-08 5.07 5.16 5.00 5.05 3.3M
2021-02-05 5.01 5.16 4.97 5.03 4.0M
2021-02-04 5.08 5.16 4.90 5.01 6.3M
2021-02-03 5.45 5.46 5.16 5.16 9.5M
2021-02-02 5.50 5.52 5.42 5.43 3.5M
2021-02-01 5.49 5.60 5.45 5.51 3.5M
2021-01-29 5.66 5.68 5.45 5.55 4.7M
2021-01-28 5.68 5.82 5.65 5.65 4.2M
2021-01-27 5.60 5.77 5.54 5.74 5.3M
2021-01-26 5.58 5.79 5.58 5.66 3.9M
2021-01-25 5.76 5.77 5.58 5.60 7.3M
2021-01-22 6.08 6.17 5.85 5.87 9.1M
2021-01-21 5.69 5.95 5.65 5.95 7.1M
2021-01-20 5.64 5.68 5.58 5.67 4.8M
2021-01-19 5.70 5.70 5.50 5.65 7.1M
2021-01-18 5.63 5.75 5.62 5.69 4.4M
2021-01-15 5.62 5.71 5.56 5.66 4.0M
2021-01-14 5.53 5.64 5.32 5.61 6.7M
2021-01-13 5.81 5.86 5.58 5.58 10.6M
2021-01-12 6.02 6.21 5.83 5.87 8.8M
2021-01-11 5.84 6.18 5.77 6.02 6.9M
2021-01-08 5.73 5.97 5.51 5.89 8.2M
2021-01-07 6.11 6.12 5.80 5.80 9.2M
2021-01-06 6.45 6.45 6.11 6.11 11.4M
2021-01-05 6.40 6.48 6.35 6.43 5.1M
2021-01-04 6.57 6.64 6.38 6.43 8.7M