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
2022-12-30 19.43 19.66 18.23 18.57 74.3M
2022-12-29 19.71 20.30 19.31 19.35 62.1M
2022-12-28 20.65 20.91 20.00 20.01 67.3M
2022-12-27 19.90 21.50 19.50 20.91 104.0M
2022-12-26 19.17 20.39 19.17 20.02 72.3M
2022-12-23 20.20 20.87 19.05 19.47 85.9M
2022-12-22 20.12 21.30 19.50 20.85 101.5M
2022-12-21 20.80 21.70 19.80 20.53 96.1M
2022-12-20 20.25 22.10 20.25 21.10 101.1M
2022-12-19 21.87 22.86 20.54 20.87 108.8M
2022-12-16 23.50 24.00 21.39 22.60 173.2M
2022-12-15 20.86 23.02 20.17 23.02 79.2M
2022-12-14 20.60 20.93 20.05 20.93 132.2M
2022-12-13 18.75 19.80 18.58 19.03 91.2M
2022-12-12 18.00 19.50 17.52 19.05 96.8M
2022-12-09 18.30 19.33 18.24 18.42 90.8M
2022-12-08 18.07 18.47 17.90 18.22 57.7M
2022-12-07 18.65 18.73 18.00 18.22 101.5M
2022-12-06 17.40 19.06 17.34 19.06 134.2M
2022-12-05 17.38 17.68 17.11 17.33 42.4M
2022-12-02 17.81 18.22 17.50 17.53 49.4M
2022-12-01 18.19 18.58 17.68 18.12 79.1M
2022-11-30 17.29 18.49 17.12 18.22 88.4M
2022-11-29 16.79 17.88 16.68 17.40 62.6M
2022-11-28 16.76 17.16 16.60 16.80 39.1M
2022-11-25 17.18 17.67 17.17 17.28 39.7M
2022-11-24 17.24 17.76 17.01 17.25 48.6M
2022-11-23 17.82 18.04 17.01 17.24 63.9M
2022-11-22 17.93 18.98 17.63 18.20 81.2M
2022-11-21 17.51 18.39 17.40 18.01 63.9M
2022-11-18 18.80 19.21 17.22 17.89 90.2M
2022-11-17 18.51 19.53 17.85 19.05 104.8M
2022-11-16 19.30 19.89 18.88 18.90 97.0M
2022-11-15 19.00 21.21 18.68 19.90 136.5M
2022-11-14 19.50 20.45 19.06 19.40 117.2M
2022-11-11 19.28 20.89 18.81 20.55 175.3M
2022-11-10 18.70 20.15 18.42 18.99 171.3M
2022-11-09 16.80 18.78 16.46 18.78 134.6M
2022-11-08 17.62 17.92 16.86 17.07 90.7M
2022-11-07 17.56 18.47 17.47 17.90 104.7M
2022-11-04 17.62 18.50 17.28 17.68 121.7M
2022-11-03 16.65 18.85 16.50 18.16 161.1M
2022-11-02 19.25 20.91 17.33 17.35 184.2M
2022-11-01 17.50 19.25 17.01 19.25 148.9M
2022-10-31 15.85 17.50 15.45 17.50 135.9M
2022-10-28 15.74 17.66 15.50 15.91 138.8M
2022-10-27 16.30 18.00 15.83 16.63 174.1M
2022-10-26 13.81 16.37 13.80 16.37 155.3M
2022-10-25 16.80 17.10 14.88 14.88 168.1M
2022-10-24 15.15 16.53 15.15 16.53 123.1M
2022-10-21 14.89 15.03 14.06 15.03 165.8M
2022-10-20 12.18 13.66 12.10 13.66 77.4M
2022-10-19 12.37 12.93 12.31 12.42 57.8M
2022-10-18 12.89 12.89 12.30 12.44 49.5M
2022-10-17 12.30 12.88 12.24 12.63 51.8M
2022-10-14 12.33 12.59 12.16 12.44 45.8M
2022-10-13 12.15 12.55 12.15 12.18 48.2M
2022-10-12 12.00 12.68 11.75 12.42 61.8M
2022-10-11 11.62 11.97 11.42 11.97 34.6M
2022-10-10 11.77 11.97 11.46 11.60 33.7M
2022-09-30 12.21 12.28 11.59 11.66 41.3M
2022-09-29 12.48 12.65 12.12 12.21 48.3M
2022-09-28 13.75 13.94 12.57 12.57 63.3M
2022-09-27 13.61 14.43 13.42 13.97 63.4M
2022-09-26 13.37 13.75 13.24 13.52 37.3M
2022-09-23 14.46 14.53 13.27 13.49 60.9M
2022-09-22 14.30 14.68 14.13 14.43 54.3M
2022-09-21 13.76 14.98 13.66 14.72 87.2M
2022-09-20 13.65 14.04 13.40 13.94 57.2M
2022-09-19 13.45 13.77 13.30 13.46 39.4M
2022-09-16 13.30 13.87 13.26 13.33 46.3M
2022-09-15 14.88 14.98 13.61 13.61 76.8M
2022-09-14 14.45 15.26 14.39 15.12 62.0M
2022-09-13 15.07 15.44 14.69 14.88 62.1M
2022-09-09 16.00 16.29 15.05 15.13 89.4M
2022-09-08 16.86 17.58 16.50 16.50 117.7M
2022-09-07 16.00 17.66 15.87 17.66 162.7M
2022-09-06 15.40 16.27 15.07 16.05 91.0M
2022-09-05 14.77 16.35 14.55 15.75 106.0M
2022-09-02 14.70 15.88 14.19 15.22 100.5M
2022-09-01 15.45 16.18 14.74 14.88 99.9M
2022-08-31 14.95 16.39 14.58 15.72 126.2M
2022-08-30 15.22 15.50 14.63 15.13 59.5M
2022-08-29 14.95 15.34 14.71 15.22 63.5M
2022-08-26 15.71 15.97 14.67 14.93 97.4M
2022-08-25 16.01 16.68 15.22 15.80 105.3M
2022-08-24 16.44 17.19 16.22 16.51 126.7M
2022-08-23 16.69 17.04 16.08 16.22 134.1M
2022-08-22 17.44 18.30 17.44 17.44 83.4M
2022-08-19 21.50 22.50 19.38 19.38 127.8M
2022-08-18 19.49 21.64 18.90 21.53 150.7M
2022-08-17 19.78 21.98 19.28 20.67 181.9M
2022-08-16 18.70 20.73 18.48 19.98 152.1M
2022-08-15 19.05 19.65 18.13 19.36 133.5M
2022-08-12 19.33 19.49 18.29 18.85 147.3M
2022-08-11 19.09 20.20 18.78 20.20 165.2M
2022-08-10 17.58 18.36 17.39 18.36 61.5M
2022-08-09 15.62 16.69 15.56 16.69 139.3M
2022-08-08 15.17 15.17 14.80 15.17 90.0M
2022-08-05 13.40 13.79 13.19 13.79 66.5M
2022-08-04 12.00 12.54 11.97 12.54 179.0M
2022-08-03 10.84 11.40 10.84 11.40 103.1M
2022-08-02 9.11 10.36 8.48 10.36 121.4M
2022-08-01 8.91 9.86 8.81 9.42 107.1M
2022-07-29 9.56 9.56 8.68 9.11 119.5M
2022-07-28 8.56 9.64 8.56 9.64 90.9M
2022-07-27 8.92 9.40 8.61 8.76 121.3M
2022-07-26 10.00 10.50 8.79 8.90 171.8M
2022-07-25 8.82 9.70 8.48 9.70 76.6M
2022-07-22 8.69 8.82 8.46 8.82 109.6M
2022-07-21 7.26 8.02 7.20 8.02 62.8M
2022-07-20 6.91 7.62 6.86 7.29 78.2M
2022-07-19 6.79 7.04 6.70 6.93 36.9M
2022-07-18 6.70 6.85 6.70 6.77 31.4M
2022-07-15 7.09 7.09 6.65 6.66 54.6M
2022-07-14 7.06 7.27 6.93 7.17 46.2M
2022-07-13 7.13 7.29 6.88 7.22 57.4M
2022-07-12 7.58 7.88 7.11 7.30 86.3M
2022-07-11 7.72 8.37 7.69 7.88 77.4M
2022-07-08 6.88 7.61 6.85 7.61 55.0M
2022-07-07 7.04 7.13 6.69 6.92 76.6M
2022-07-06 6.84 7.88 6.84 7.37 108.7M
2022-07-05 8.70 8.73 7.57 7.60 143.1M
2022-07-04 7.63 7.94 7.08 7.94 75.6M
2022-07-01 6.59 7.22 6.46 7.22 16.9M
2022-06-30 6.28 6.78 6.27 6.56 26.7M
2022-06-29 6.30 6.48 6.27 6.32 18.8M
2022-06-28 6.16 6.41 6.13 6.34 18.3M
2022-06-27 6.16 6.29 6.14 6.16 17.7M
2022-06-24 6.14 6.36 6.09 6.19 35.7M
2022-06-23 5.98 6.59 5.95 6.28 49.4M
2022-06-22 6.06 6.13 5.94 5.99 8.8M
2022-06-21 6.03 6.06 5.95 5.99 7.3M
2022-06-20 5.87 6.03 5.86 6.02 9.0M
2022-06-17 5.86 5.93 5.77 5.88 6.4M
2022-06-16 5.81 5.97 5.81 5.92 7.3M
2022-06-15 5.80 5.90 5.77 5.82 7.4M
2022-06-14 5.80 5.80 5.61 5.77 6.0M
2022-06-13 5.84 5.89 5.78 5.81 6.5M
2022-06-10 5.75 5.86 5.74 5.86 5.7M
2022-06-09 5.88 5.90 5.71 5.75 7.7M
2022-06-08 5.95 5.96 5.78 5.90 7.6M
2022-06-07 6.01 6.03 5.85 5.93 9.0M
2022-06-06 5.98 6.06 5.92 6.01 12.6M
2022-06-02 5.84 5.99 5.75 5.98 10.7M
2022-06-01 5.82 5.86 5.71 5.80 7.8M
2022-05-31 5.74 5.79 5.62 5.78 7.2M
2022-05-30 5.64 5.72 5.55 5.72 7.9M
2022-05-27 5.62 5.69 5.57 5.62 5.2M
2022-05-26 5.65 5.68 5.47 5.62 5.2M
2022-05-25 5.45 5.58 5.44 5.57 4.9M
2022-05-24 5.70 5.72 5.46 5.46 7.6M
2022-05-23 5.68 5.75 5.65 5.72 7.3M
2022-05-20 5.72 5.86 5.59 5.68 9.8M
2022-05-19 5.46 5.69 5.45 5.68 10.2M
2022-05-18 5.44 5.57 5.41 5.53 6.9M
2022-05-17 5.40 5.44 5.34 5.43 4.3M
2022-05-16 5.43 5.48 5.42 5.42 3.9M
2022-05-13 5.45 5.47 5.37 5.43 4.5M
2022-05-12 5.41 5.47 5.35 5.44 7.1M
2022-05-11 5.39 5.56 5.34 5.44 9.8M
2022-05-10 5.23 5.42 5.20 5.38 6.0M
2022-05-09 5.19 5.30 5.19 5.28 4.0M
2022-05-06 5.18 5.25 5.12 5.20 5.3M
2022-05-05 5.21 5.36 5.18 5.30 7.1M
2022-04-29 5.14 5.26 5.12 5.23 9.0M
2022-04-28 5.17 5.17 4.95 5.07 8.9M
2022-04-27 4.90 5.19 4.85 5.18 7.9M
2022-04-26 5.18 5.23 4.96 4.97 5.8M
2022-04-25 5.50 5.54 5.15 5.15 8.0M
2022-04-22 5.65 5.68 5.54 5.59 4.2M
2022-04-21 5.94 5.94 5.64 5.65 7.2M
2022-04-20 5.96 6.02 5.94 5.96 5.5M
2022-04-19 6.00 6.01 5.91 5.98 4.5M
2022-04-18 5.86 5.99 5.76 5.97 5.9M
2022-04-15 5.96 6.04 5.90 5.94 5.9M
2022-04-14 5.94 6.04 5.90 6.00 5.4M
2022-04-13 6.05 6.05 5.90 5.91 5.4M
2022-04-12 5.94 6.06 5.86 6.06 4.6M
2022-04-11 6.18 6.18 5.91 5.94 7.1M
2022-04-08 6.28 6.33 6.10 6.20 6.2M
2022-04-07 6.41 6.49 6.27 6.28 8.0M
2022-04-06 6.35 6.49 6.31 6.45 8.4M
2022-04-01 6.42 6.44 6.34 6.37 5.6M
2022-03-31 6.40 6.52 6.40 6.46 5.5M
2022-03-30 6.41 6.48 6.38 6.44 4.5M
2022-03-29 6.51 6.55 6.33 6.37 5.6M
2022-03-28 6.44 6.61 6.37 6.50 5.3M
2022-03-25 6.49 6.64 6.49 6.51 6.0M
2022-03-24 6.55 6.60 6.46 6.46 4.8M
2022-03-23 6.57 6.61 6.53 6.60 5.1M
2022-03-22 6.52 6.59 6.48 6.56 5.3M
2022-03-21 6.46 6.53 6.42 6.52 5.5M
2022-03-18 6.39 6.51 6.39 6.50 4.6M
2022-03-17 6.48 6.58 6.39 6.41 9.7M
2022-03-16 6.20 6.35 6.02 6.32 8.9M
2022-03-15 6.50 6.54 6.07 6.07 9.3M
2022-03-14 6.76 6.78 6.54 6.55 6.1M
2022-03-11 6.63 6.83 6.55 6.81 8.0M
2022-03-10 6.78 6.82 6.70 6.71 6.6M
2022-03-09 6.84 6.90 6.36 6.68 8.8M
2022-03-08 6.90 6.96 6.68 6.78 8.2M
2022-03-07 6.98 7.05 6.84 6.88 8.3M
2022-03-04 7.09 7.22 7.03 7.08 7.9M
2022-03-03 7.15 7.19 7.08 7.09 6.0M
2022-03-02 7.10 7.18 7.03 7.14 5.2M
2022-03-01 7.11 7.19 7.08 7.14 4.8M
2022-02-28 7.12 7.15 6.98 7.11 4.5M
2022-02-25 7.15 7.21 7.06 7.11 6.5M
2022-02-24 7.22 7.29 6.94 7.03 12.1M
2022-02-23 7.08 7.27 7.05 7.26 11.5M
2022-02-22 7.05 7.06 6.96 7.01 5.2M
2022-02-21 6.98 7.10 6.97 7.09 6.5M
2022-02-18 6.88 7.00 6.85 7.00 5.1M
2022-02-17 7.03 7.06 6.92 6.94 6.4M
2022-02-16 7.00 7.08 6.96 7.04 5.0M
2022-02-15 6.86 7.00 6.83 6.94 5.2M
2022-02-14 6.90 6.92 6.81 6.90 4.0M
2022-02-11 7.01 7.08 6.85 6.87 7.5M
2022-02-10 7.07 7.11 7.00 7.07 5.9M
2022-02-09 6.93 7.12 6.93 7.09 6.7M
2022-02-08 6.81 6.98 6.79 6.96 7.7M
2022-02-07 6.86 6.92 6.75 6.83 6.8M
2022-01-28 6.72 6.84 6.60 6.74 6.5M
2022-01-27 6.89 6.92 6.67 6.72 7.2M
2022-01-26 6.82 6.95 6.78 6.89 6.0M
2022-01-25 7.23 7.24 6.73 6.80 10.8M
2022-01-24 7.24 7.31 7.21 7.22 4.4M
2022-01-21 7.40 7.44 7.19 7.26 8.5M
2022-01-20 7.73 7.76 7.38 7.38 12.9M
2022-01-19 7.54 7.76 7.51 7.68 9.1M
2022-01-18 7.80 7.90 7.59 7.61 13.2M
2022-01-17 7.59 7.85 7.59 7.80 14.1M
2022-01-14 7.81 7.85 7.57 7.60 13.2M
2022-01-13 7.77 7.95 7.74 7.80 15.7M
2022-01-12 7.65 7.79 7.63 7.75 9.3M
2022-01-11 7.66 7.81 7.62 7.67 9.9M
2022-01-10 7.66 7.71 7.52 7.66 7.5M
2022-01-07 7.84 7.88 7.65 7.66 12.4M
2022-01-06 7.68 7.85 7.65 7.84 12.1M
2022-01-05 7.79 7.84 7.54 7.69 12.2M
2022-01-04 7.67 7.87 7.66 7.82 13.1M