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
2023-12-29 15.07 15.28 15.00 15.25 10.7M
2023-12-28 14.75 15.14 14.55 15.06 13.2M
2023-12-27 14.47 14.86 14.47 14.72 10.7M
2023-12-26 14.89 14.91 14.43 14.47 9.3M
2023-12-25 14.83 14.99 14.80 14.87 6.0M
2023-12-22 15.13 15.17 14.80 14.85 8.7M
2023-12-21 14.77 15.07 14.61 15.00 9.9M
2023-12-20 15.21 15.28 14.89 14.90 8.4M
2023-12-19 15.00 15.34 14.99 15.20 7.3M
2023-12-18 15.42 15.42 15.05 15.12 9.2M
2023-12-15 15.63 15.70 15.38 15.44 9.0M
2023-12-14 15.75 15.87 15.60 15.63 9.5M
2023-12-13 15.96 15.97 15.67 15.67 11.3M
2023-12-12 16.08 16.15 15.91 16.02 11.0M
2023-12-11 15.80 16.10 15.60 16.05 13.8M
2023-12-08 15.63 15.94 15.61 15.94 17.2M
2023-12-07 15.42 15.70 15.37 15.63 11.6M
2023-12-06 15.60 15.76 15.45 15.50 12.7M
2023-12-05 16.05 16.05 15.55 15.60 15.0M
2023-12-04 15.90 16.30 15.90 16.13 16.6M
2023-12-01 15.72 15.99 15.60 15.91 13.7M
2023-11-30 16.28 16.31 15.57 15.70 23.9M
2023-11-29 16.26 16.68 16.21 16.37 18.5M
2023-11-28 16.22 16.48 16.05 16.33 17.7M
2023-11-27 16.04 16.52 16.04 16.20 19.4M
2023-11-24 17.30 17.32 16.22 16.25 35.9M
2023-11-23 17.35 17.60 17.07 17.35 28.7M
2023-11-22 17.00 17.69 16.94 17.49 47.5M
2023-11-21 17.81 17.87 17.16 17.17 46.9M
2023-11-20 18.10 18.28 17.82 17.89 48.6M
2023-11-17 17.54 18.08 17.40 18.02 57.9M
2023-11-16 17.25 18.50 17.11 17.85 84.2M
2023-11-15 17.05 17.77 16.86 17.41 63.5M
2023-11-14 16.66 17.11 16.63 17.02 41.0M
2023-11-13 16.93 17.14 16.54 16.82 43.2M
2023-11-10 16.41 17.99 16.35 16.91 76.5M
2023-11-09 16.85 17.28 16.50 16.55 39.9M
2023-11-08 16.69 16.98 16.57 16.78 40.5M
2023-11-07 16.40 17.17 16.38 16.91 57.6M
2023-11-06 16.27 16.58 16.18 16.54 38.2M
2023-11-03 15.87 16.50 15.68 16.27 35.8M
2023-11-02 16.50 16.62 15.86 15.90 32.1M
2023-11-01 16.45 16.95 16.31 16.48 39.7M
2023-10-31 16.31 16.75 16.10 16.57 41.9M
2023-10-30 16.00 16.65 16.00 16.37 46.6M
2023-10-27 15.75 16.51 15.58 16.30 52.1M
2023-10-26 15.93 16.29 15.56 15.87 38.9M
2023-10-25 15.81 16.34 15.74 16.10 43.3M
2023-10-24 16.33 16.39 15.23 16.02 62.6M
2023-10-23 16.00 16.70 16.00 16.55 62.1M
2023-10-20 16.92 17.36 16.36 16.38 99.6M
2023-10-19 14.82 16.51 14.76 16.51 39.0M
2023-10-18 15.43 15.85 15.00 15.01 25.5M
2023-10-17 15.35 15.75 15.28 15.54 22.4M
2023-10-16 15.83 15.89 15.25 15.28 26.5M
2023-10-13 15.65 16.20 15.60 15.96 34.5M
2023-10-12 15.85 15.88 15.51 15.77 24.3M
2023-10-11 15.60 16.02 15.56 15.96 38.3M
2023-10-10 15.05 16.14 15.00 15.82 46.7M
2023-10-09 14.91 15.10 14.83 15.05 16.0M
2023-09-28 14.87 15.07 14.74 14.91 15.7M
2023-09-27 14.68 15.00 14.65 14.80 14.6M
2023-09-26 14.95 14.98 14.69 14.74 17.2M
2023-09-25 15.16 15.22 14.92 14.97 18.5M
2023-09-22 14.90 15.25 14.75 15.21 23.9M
2023-09-21 14.83 15.17 14.83 14.99 16.4M
2023-09-20 14.82 15.44 14.82 15.01 23.4M
2023-09-19 15.11 15.26 14.76 14.99 18.7M
2023-09-18 15.26 15.32 15.01 15.17 22.8M
2023-09-15 15.12 15.82 14.91 15.44 38.7M
2023-09-14 15.35 15.38 14.90 15.03 22.7M
2023-09-13 15.63 15.83 15.23 15.42 26.2M
2023-09-12 16.02 16.17 15.73 15.78 25.2M
2023-09-11 16.05 16.34 15.86 15.92 34.4M
2023-09-08 16.21 16.53 16.10 16.10 36.4M
2023-09-07 16.75 16.77 16.25 16.25 58.0M
2023-09-06 16.21 17.86 16.16 17.19 95.2M
2023-09-05 16.30 17.11 16.30 16.39 66.8M
2023-09-04 15.91 17.17 15.85 16.59 71.7M
2023-09-01 15.89 16.30 15.75 15.91 48.5M
2023-08-31 15.72 17.19 15.50 16.40 85.0M
2023-08-30 14.74 15.88 14.74 15.88 52.8M
2023-08-29 13.95 14.45 13.88 14.44 17.8M
2023-08-28 14.58 14.68 13.83 13.95 14.4M
2023-08-25 14.33 14.33 13.62 13.75 14.9M
2023-08-24 14.19 14.58 14.03 14.38 12.3M
2023-08-23 14.47 14.49 14.13 14.13 8.2M
2023-08-22 14.48 14.70 14.18 14.56 11.7M
2023-08-21 14.30 14.59 14.30 14.46 6.9M
2023-08-18 14.74 14.94 14.46 14.47 11.5M
2023-08-17 14.40 14.77 14.30 14.69 12.2M
2023-08-16 14.70 14.93 14.42 14.44 11.3M
2023-08-15 15.19 15.25 14.72 14.86 10.3M
2023-08-14 14.88 15.10 14.74 15.09 9.5M
2023-08-11 15.41 15.45 14.95 14.97 12.5M
2023-08-10 15.29 15.48 15.25 15.41 9.1M
2023-08-09 15.52 15.57 15.26 15.32 12.2M
2023-08-08 15.69 15.78 15.50 15.52 13.0M
2023-08-07 15.81 15.87 15.62 15.70 14.4M
2023-08-04 15.71 15.93 15.61 15.80 17.7M
2023-08-03 15.92 16.08 15.54 15.65 27.1M
2023-08-02 16.60 16.60 15.98 16.09 25.7M
2023-08-01 16.41 16.74 16.30 16.58 24.3M
2023-07-31 16.28 16.63 16.02 16.57 28.4M
2023-07-28 16.60 16.86 16.26 16.35 31.9M
2023-07-27 17.00 17.40 16.64 16.71 38.0M
2023-07-26 16.99 17.98 16.57 17.18 55.7M
2023-07-25 16.82 17.00 16.60 16.98 38.2M
2023-07-24 16.32 17.17 15.89 16.98 43.5M
2023-07-21 16.68 17.54 16.58 16.74 46.5M
2023-07-20 17.15 17.30 16.55 16.68 53.1M
2023-07-19 16.71 17.51 16.49 17.43 65.9M
2023-07-18 16.64 18.24 16.60 17.14 97.9M
2023-07-17 16.62 16.77 16.34 16.58 43.1M
2023-07-14 16.95 17.19 16.60 16.61 94.6M
2023-07-13 15.00 16.26 14.95 16.26 41.2M
2023-07-12 15.03 15.25 14.77 14.78 14.7M
2023-07-11 14.89 15.25 14.80 15.15 16.1M
2023-07-10 14.79 14.97 14.76 14.83 7.3M
2023-07-07 14.89 14.96 14.65 14.79 10.4M
2023-07-06 14.98 15.18 14.85 14.98 9.2M
2023-07-05 15.30 15.34 15.01 15.03 15.1M
2023-07-04 15.01 15.50 14.98 15.30 21.8M
2023-07-03 14.90 15.23 14.87 14.99 12.3M
2023-06-30 14.61 15.05 14.58 14.95 14.4M
2023-06-29 14.65 15.16 14.51 14.73 13.1M
2023-06-28 14.96 15.00 14.24 14.68 17.0M
2023-06-27 14.86 14.96 14.75 14.90 9.6M
2023-06-26 15.01 15.10 14.56 14.75 17.9M
2023-06-21 15.56 15.61 15.10 15.12 19.8M
2023-06-20 15.85 16.06 15.62 15.63 22.8M
2023-06-19 15.46 16.23 15.46 15.97 37.9M
2023-06-16 15.26 15.60 15.20 15.53 19.5M
2023-06-15 15.35 15.51 15.26 15.33 14.5M
2023-06-14 15.52 15.52 15.15 15.35 21.0M
2023-06-13 15.40 15.64 15.21 15.59 21.6M
2023-06-12 15.37 15.60 15.31 15.33 19.6M
2023-06-09 14.90 15.50 14.80 15.34 30.5M
2023-06-08 15.09 15.09 14.71 14.88 15.8M
2023-06-07 14.86 15.60 14.86 15.18 17.7M
2023-06-06 15.53 15.58 14.92 14.95 27.6M
2023-06-05 15.40 16.20 15.40 15.68 33.9M
2023-06-02 15.39 15.59 15.23 15.38 18.6M
2023-06-01 15.58 15.70 15.21 15.45 24.2M
2023-05-31 15.71 15.93 15.55 15.74 17.3M
2023-05-30 15.87 15.88 15.50 15.78 25.3M
2023-05-29 15.50 16.23 15.50 16.05 33.9M
2023-05-26 15.53 15.75 15.42 15.49 21.0M
2023-05-25 15.48 15.75 15.11 15.39 24.5M
2023-05-24 15.52 15.98 15.51 15.59 23.6M
2023-05-23 16.14 16.14 15.61 15.65 25.7M
2023-05-22 16.39 16.53 15.93 16.14 38.2M
2023-05-19 15.80 16.80 15.75 16.59 55.8M
2023-05-18 16.20 16.34 15.82 15.86 46.9M
2023-05-17 16.38 17.66 16.29 16.47 64.4M
2023-05-16 15.77 17.00 15.38 16.69 62.9M
2023-05-15 15.36 16.18 15.30 15.90 35.5M
2023-05-12 15.24 16.70 15.20 15.87 52.3M
2023-05-11 15.14 15.39 14.90 15.23 28.2M
2023-05-10 14.88 15.02 14.64 14.98 19.6M
2023-05-09 14.92 15.34 14.80 15.01 27.0M
2023-05-08 14.85 15.25 14.70 15.05 23.8M
2023-05-05 14.91 15.50 14.91 14.99 36.6M
2023-05-04 15.23 15.36 14.85 15.05 49.3M
2023-04-28 13.84 14.69 13.84 14.69 22.6M
2023-04-27 13.68 13.84 13.23 13.35 16.0M
2023-04-26 13.53 13.84 13.38 13.69 15.3M
2023-04-25 14.02 14.04 13.28 13.62 21.3M
2023-04-24 14.30 14.43 13.92 14.02 18.4M
2023-04-21 15.20 15.21 14.36 14.37 24.3M
2023-04-20 15.25 15.45 15.10 15.18 17.5M
2023-04-19 15.52 15.70 15.30 15.38 17.4M
2023-04-18 16.00 16.06 15.36 15.59 21.1M
2023-04-17 16.14 16.32 16.05 16.08 13.6M
2023-04-14 16.03 16.36 15.81 16.19 20.6M
2023-04-13 16.70 16.70 15.96 16.00 26.2M
2023-04-12 16.90 16.96 16.67 16.73 14.4M
2023-04-11 16.80 17.07 16.60 16.94 17.3M
2023-04-10 17.51 17.60 16.80 16.82 25.5M
2023-04-07 17.88 17.89 17.40 17.51 30.8M
2023-04-06 17.35 18.39 17.26 17.92 53.1M
2023-04-04 17.00 17.87 16.85 17.54 42.8M
2023-04-03 16.61 17.28 16.61 17.06 31.1M
2023-03-31 16.67 16.68 16.45 16.50 16.5M
2023-03-30 16.85 17.00 16.62 16.69 15.2M
2023-03-29 16.66 16.99 16.62 16.84 18.9M
2023-03-28 17.10 17.10 16.66 16.68 19.1M
2023-03-27 17.30 17.43 17.02 17.09 17.1M
2023-03-24 17.69 17.69 17.29 17.29 27.6M
2023-03-23 17.50 17.94 17.42 17.77 25.8M
2023-03-22 17.65 17.80 17.55 17.62 16.7M
2023-03-21 17.94 17.95 17.50 17.59 27.3M
2023-03-20 18.10 18.35 17.80 18.08 21.5M
2023-03-17 18.29 18.49 18.00 18.15 24.8M
2023-03-16 17.90 18.85 17.81 18.20 31.1M
2023-03-15 18.40 18.98 17.90 18.15 42.0M
2023-03-14 17.28 18.90 16.91 18.47 45.8M
2023-03-13 17.01 17.38 16.76 17.24 26.0M
2023-03-10 18.10 18.24 17.30 17.44 30.9M
2023-03-09 18.49 18.73 18.35 18.36 18.9M
2023-03-08 18.26 18.56 18.18 18.45 14.3M
2023-03-07 18.70 18.82 18.30 18.30 21.7M
2023-03-06 18.77 19.07 18.61 18.84 24.2M
2023-03-03 19.04 19.52 18.71 19.07 44.1M
2023-03-02 18.55 18.87 18.45 18.47 21.6M
2023-03-01 18.47 18.61 18.35 18.54 16.7M
2023-02-28 18.37 18.55 18.19 18.51 15.0M
2023-02-27 18.85 18.86 18.35 18.35 21.2M
2023-02-24 19.18 19.32 19.00 19.03 20.0M
2023-02-23 18.90 19.04 18.81 19.03 19.8M
2023-02-22 18.82 19.10 18.75 18.89 16.6M
2023-02-21 18.73 18.96 18.54 18.95 22.7M
2023-02-20 18.38 18.96 18.03 18.84 25.7M
2023-02-17 19.30 19.42 18.34 18.38 39.3M
2023-02-16 19.95 20.06 19.26 19.31 40.0M
2023-02-15 20.21 20.35 19.90 20.05 30.8M
2023-02-14 20.20 20.92 20.17 20.35 41.3M
2023-02-13 20.03 20.27 19.88 20.20 26.7M
2023-02-10 20.30 20.52 19.91 20.03 32.4M
2023-02-09 19.97 20.65 19.65 20.46 43.5M
2023-02-08 20.27 20.62 20.09 20.11 29.0M
2023-02-07 20.42 20.54 20.07 20.26 30.2M
2023-02-06 20.25 20.76 20.12 20.39 33.9M
2023-02-03 20.97 21.15 20.24 20.56 67.8M
2023-02-02 20.39 22.00 20.31 21.33 101.9M
2023-02-01 20.00 20.99 19.95 20.50 64.5M
2023-01-31 20.07 20.78 19.52 20.21 62.2M
2023-01-30 19.50 20.20 19.30 20.06 60.4M
2023-01-20 19.04 19.28 19.02 19.22 27.1M
2023-01-19 19.37 19.58 19.11 19.11 34.4M
2023-01-18 19.80 19.94 19.45 19.47 40.5M
2023-01-17 19.30 20.22 19.25 19.80 52.8M
2023-01-16 19.00 19.63 18.88 19.36 37.0M
2023-01-13 19.45 19.73 18.90 19.22 40.8M
2023-01-12 19.69 19.83 19.24 19.38 51.8M
2023-01-11 20.54 21.03 19.80 19.86 83.6M
2023-01-10 19.87 21.46 19.68 20.83 102.8M
2023-01-09 19.42 20.10 19.40 19.68 49.5M
2023-01-06 19.15 19.81 18.92 19.35 49.5M
2023-01-05 19.06 19.64 19.05 19.18 48.5M
2023-01-04 19.30 20.34 19.30 19.49 71.2M
2023-01-03 18.33 19.46 18.33 19.20 60.7M