Jiangsu Jiuding A

002201
🏛️ china →
7.78
Last Update: 2025-09-26
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 12.86 13.00 12.68 12.90 5.9M
2022-12-29 12.40 13.20 12.33 12.90 11.4M
2022-12-28 12.80 12.81 12.20 12.27 7.7M
2022-12-27 12.91 13.04 12.78 12.83 5.0M
2022-12-26 12.82 12.95 12.72 12.90 5.0M
2022-12-23 13.24 13.44 12.89 12.93 8.1M
2022-12-22 13.29 13.84 13.15 13.55 8.6M
2022-12-21 13.34 13.37 13.06 13.15 3.1M
2022-12-20 12.95 13.48 12.70 13.27 7.0M
2022-12-19 13.47 13.47 12.95 13.04 6.6M
2022-12-16 13.51 13.59 13.33 13.39 5.8M
2022-12-15 13.41 13.79 13.23 13.68 9.0M
2022-12-14 13.40 13.70 13.20 13.30 11.1M
2022-12-13 13.16 13.43 12.93 12.96 9.3M
2022-12-12 13.12 14.00 13.12 13.43 10.0M
2022-12-09 13.46 13.46 13.17 13.37 5.2M
2022-12-08 13.40 13.58 13.23 13.39 5.1M
2022-12-07 13.58 13.58 13.40 13.44 5.0M
2022-12-06 13.61 13.87 13.53 13.64 6.9M
2022-12-05 13.50 13.73 13.45 13.50 6.7M
2022-12-02 13.46 13.51 13.37 13.48 5.2M
2022-12-01 13.40 13.62 13.37 13.45 7.4M
2022-11-30 13.36 13.51 13.23 13.30 6.7M
2022-11-29 13.38 13.51 13.26 13.50 6.5M
2022-11-28 12.86 13.47 12.80 13.32 9.8M
2022-11-25 13.84 13.88 13.33 13.38 12.7M
2022-11-24 14.61 14.70 13.41 13.82 24.3M
2022-11-23 14.86 15.15 14.60 14.78 7.3M
2022-11-22 14.80 15.53 14.64 14.99 15.6M
2022-11-21 14.90 15.10 14.68 14.70 8.1M
2022-11-18 15.01 15.24 14.93 15.11 11.0M
2022-11-17 14.95 15.15 14.62 14.90 9.0M
2022-11-16 14.70 15.19 14.60 14.80 10.7M
2022-11-15 14.43 14.77 14.21 14.70 10.8M
2022-11-14 14.90 15.00 14.08 14.32 13.6M
2022-11-11 14.86 15.01 14.53 14.68 13.6M
2022-11-10 15.37 15.37 14.45 14.60 27.4M
2022-11-09 14.53 15.94 14.53 15.69 29.2M
2022-11-08 14.41 14.59 14.24 14.49 5.6M
2022-11-07 14.50 14.69 14.32 14.41 7.5M
2022-11-04 14.59 14.75 14.52 14.63 6.2M
2022-11-03 14.27 14.72 14.24 14.62 8.9M
2022-11-02 14.14 14.47 14.13 14.34 7.9M
2022-11-01 13.59 14.50 13.59 14.30 12.6M
2022-10-31 12.79 13.68 12.79 13.51 8.3M
2022-10-28 13.70 13.71 12.99 13.07 9.4M
2022-10-27 14.05 14.35 13.90 13.92 8.4M
2022-10-26 14.08 14.35 14.01 14.14 7.7M
2022-10-25 13.83 14.10 13.55 14.09 9.8M
2022-10-24 13.83 14.14 13.68 13.83 9.4M
2022-10-21 13.95 14.08 13.66 13.78 6.3M
2022-10-20 14.00 14.22 13.79 13.95 6.2M
2022-10-19 14.30 14.39 14.02 14.10 4.9M
2022-10-18 14.30 14.41 14.11 14.26 5.4M
2022-10-17 14.59 14.60 14.21 14.26 8.0M
2022-10-14 13.68 14.79 13.68 14.59 13.9M
2022-10-13 13.30 13.73 13.28 13.62 6.6M
2022-10-12 13.05 13.40 12.63 13.39 8.0M
2022-10-11 12.70 13.15 12.55 12.99 7.6M
2022-10-10 13.12 13.20 12.55 12.61 7.9M
2022-09-30 13.13 13.31 12.95 13.13 7.2M
2022-09-29 13.40 13.49 12.98 13.13 5.9M
2022-09-28 13.84 14.05 13.23 13.29 8.1M
2022-09-27 13.51 13.88 13.45 13.88 7.2M
2022-09-26 13.58 13.85 13.40 13.43 5.3M
2022-09-23 14.09 14.09 13.40 13.68 7.6M
2022-09-22 13.92 14.22 13.74 14.00 6.3M
2022-09-21 14.16 14.23 13.85 13.99 5.7M
2022-09-20 13.63 14.13 13.63 14.12 10.7M
2022-09-19 13.70 13.87 13.22 13.45 7.3M
2022-09-16 14.12 14.35 13.74 13.87 7.5M
2022-09-15 14.54 14.90 13.95 14.15 9.2M
2022-09-14 14.71 14.84 14.28 14.43 9.1M
2022-09-13 14.75 15.50 14.71 14.98 11.9M
2022-09-09 14.71 15.09 14.39 14.75 8.1M
2022-09-08 15.18 15.28 14.80 14.82 5.7M
2022-09-07 15.00 15.55 14.92 15.19 8.9M
2022-09-06 14.90 15.02 14.75 15.01 5.1M
2022-09-05 14.70 15.15 14.60 14.86 7.3M
2022-09-02 14.52 14.86 14.31 14.71 6.9M
2022-09-01 14.50 14.79 14.29 14.37 7.0M
2022-08-31 14.99 15.28 14.40 14.50 11.7M
2022-08-30 15.59 15.72 15.08 15.17 7.1M
2022-08-29 15.49 15.79 15.00 15.54 8.2M
2022-08-26 15.32 15.96 15.28 15.64 12.3M
2022-08-25 15.12 15.76 14.89 15.21 9.9M
2022-08-24 15.93 16.05 15.10 15.19 13.2M
2022-08-23 16.01 16.35 15.91 16.07 5.8M
2022-08-22 15.70 16.14 15.70 16.09 6.9M
2022-08-19 16.32 16.50 15.91 15.95 9.5M
2022-08-18 16.20 16.35 16.01 16.26 7.7M
2022-08-17 16.72 16.79 16.20 16.30 9.4M
2022-08-16 16.97 17.35 16.59 16.72 11.3M
2022-08-15 16.52 16.89 16.41 16.82 7.0M
2022-08-12 16.95 17.00 16.56 16.80 9.9M
2022-08-11 17.25 17.28 16.54 16.84 14.1M
2022-08-10 16.60 17.28 16.60 17.07 14.5M
2022-08-09 16.52 17.08 16.40 16.81 13.2M
2022-08-08 16.39 17.09 16.35 16.52 14.9M
2022-08-05 16.37 16.60 16.08 16.43 20.3M
2022-08-04 15.60 16.68 15.46 16.40 36.5M
2022-08-03 14.96 15.61 14.96 15.16 18.7M
2022-08-02 16.01 16.01 14.69 14.88 25.8M
2022-08-01 16.90 17.05 16.01 16.31 16.2M
2022-07-29 17.27 17.62 17.04 17.06 12.7M
2022-07-28 17.45 17.65 17.20 17.27 16.8M
2022-07-27 17.76 17.76 17.31 17.65 19.0M
2022-07-26 18.99 19.48 17.30 17.81 48.4M
2022-07-25 17.83 18.94 17.81 18.94 46.9M
2022-07-22 17.40 17.43 16.88 17.22 11.3M
2022-07-21 18.50 18.80 17.25 17.33 27.1M
2022-07-20 17.35 18.45 17.35 18.33 28.0M
2022-07-19 17.40 17.58 17.10 17.30 10.4M
2022-07-18 17.71 17.80 17.10 17.47 17.6M
2022-07-15 17.18 18.50 17.00 17.78 25.2M
2022-07-14 16.76 17.35 16.69 17.00 11.8M
2022-07-13 16.85 17.25 16.65 16.91 10.7M
2022-07-12 17.01 17.44 16.80 17.09 13.7M
2022-07-11 17.17 18.10 16.66 16.80 20.2M
2022-07-08 17.28 17.62 17.11 17.35 10.5M
2022-07-07 17.40 17.94 17.26 17.51 15.0M
2022-07-06 17.29 17.96 16.60 17.56 19.0M
2022-07-05 17.14 17.27 16.31 17.21 24.8M
2022-07-04 19.37 19.62 17.29 17.29 35.4M
2022-07-01 18.55 19.68 18.39 19.21 22.9M
2022-06-30 18.29 19.11 17.97 18.54 23.3M
2022-06-29 18.29 18.91 17.89 17.91 17.6M
2022-06-28 17.98 18.58 17.60 18.20 18.6M
2022-06-27 18.13 18.24 17.61 17.98 15.1M
2022-06-24 17.86 18.48 17.50 18.25 20.2M
2022-06-23 17.57 17.86 16.81 17.59 17.0M
2022-06-22 18.14 18.39 17.59 17.87 13.5M
2022-06-21 18.04 18.75 17.89 18.10 21.4M
2022-06-20 16.71 18.27 16.71 18.16 35.3M
2022-06-17 16.57 16.96 16.36 16.66 15.1M
2022-06-16 16.54 17.21 16.46 16.75 21.6M
2022-06-15 17.19 18.14 16.58 16.71 34.2M
2022-06-14 19.26 19.26 16.48 17.07 52.9M
2022-06-13 16.32 17.52 16.31 17.52 14.5M
2022-06-10 15.56 16.21 15.56 15.93 24.5M
2022-06-09 16.59 16.76 15.61 15.63 34.5M
2022-06-08 16.53 17.20 16.32 16.79 29.1M
2022-06-07 15.19 16.81 15.16 16.35 31.6M
2022-06-06 15.41 15.71 14.89 15.35 37.5M
2022-06-02 13.73 15.14 13.73 15.14 31.2M
2022-06-01 13.53 14.03 13.51 13.76 18.8M
2022-05-31 12.74 13.79 12.71 13.72 27.5M
2022-05-30 12.83 12.89 12.44 12.73 23.6M
2022-05-27 11.79 12.97 11.75 12.54 38.6M
2022-05-26 10.77 11.79 10.74 11.79 20.4M
2022-05-25 10.53 10.87 10.40 10.72 12.4M
2022-05-24 10.39 10.84 10.39 10.45 15.6M
2022-05-23 10.30 10.46 10.23 10.43 7.7M
2022-05-20 10.44 10.56 10.21 10.24 12.4M
2022-05-19 9.57 10.66 9.54 10.44 20.3M
2022-05-18 9.59 9.80 9.54 9.69 6.3M
2022-05-17 9.43 9.61 9.32 9.59 5.9M
2022-05-16 9.64 9.76 9.44 9.46 6.0M
2022-05-13 9.56 9.60 9.39 9.52 7.6M
2022-05-12 9.70 9.71 9.38 9.51 9.2M
2022-05-11 9.43 9.95 9.31 9.61 13.7M
2022-05-10 8.99 9.31 8.97 9.29 9.0M
2022-05-09 9.10 9.23 9.00 9.11 6.7M
2022-05-06 8.98 9.19 8.86 9.07 8.0M
2022-05-05 8.85 9.19 8.74 9.07 9.8M
2022-04-29 8.62 9.05 8.56 8.89 11.5M
2022-04-28 8.38 8.82 8.36 8.54 8.8M
2022-04-27 7.94 8.56 7.91 8.54 12.0M
2022-04-26 8.31 8.49 8.01 8.04 10.3M
2022-04-25 9.11 9.11 8.36 8.40 10.2M
2022-04-22 9.17 9.36 9.04 9.21 6.6M
2022-04-21 9.61 9.72 9.11 9.14 9.5M
2022-04-20 9.68 10.13 9.65 9.68 12.7M
2022-04-19 9.78 9.85 9.59 9.66 4.5M
2022-04-18 9.50 9.78 9.34 9.78 6.4M
2022-04-15 9.71 9.81 9.53 9.59 5.9M
2022-04-14 9.71 9.91 9.62 9.77 6.0M
2022-04-13 9.97 9.97 9.61 9.65 8.6M
2022-04-12 9.97 10.08 9.74 10.04 8.7M
2022-04-11 10.26 10.33 9.91 10.02 7.8M
2022-04-08 10.50 10.63 10.33 10.37 6.0M
2022-04-07 10.84 11.07 10.56 10.56 9.0M
2022-04-06 10.81 10.91 10.59 10.84 7.3M
2022-04-01 10.67 10.87 10.57 10.81 7.2M
2022-03-31 11.21 11.25 10.79 10.86 7.4M
2022-03-30 10.93 11.19 10.93 11.11 8.1M
2022-03-29 11.32 11.35 10.79 10.90 8.5M
2022-03-28 11.36 11.37 11.04 11.26 7.4M
2022-03-25 11.64 11.79 11.43 11.47 7.1M
2022-03-24 11.71 11.71 11.40 11.49 7.0M
2022-03-23 11.77 11.86 11.61 11.71 5.5M
2022-03-22 11.90 11.91 11.69 11.77 6.3M
2022-03-21 11.70 12.14 11.64 11.90 11.0M
2022-03-18 11.53 11.89 11.52 11.70 7.2M
2022-03-17 11.71 11.96 11.51 11.61 10.5M
2022-03-16 11.29 11.56 10.89 11.50 9.7M
2022-03-15 11.58 11.68 11.16 11.16 9.8M
2022-03-14 11.88 12.19 11.71 11.72 8.7M
2022-03-11 11.82 12.05 11.54 11.97 8.6M
2022-03-10 12.13 12.26 11.96 12.08 6.4M
2022-03-09 12.26 12.33 11.29 11.86 9.3M
2022-03-08 12.51 12.66 12.04 12.07 8.1M
2022-03-07 12.91 12.92 12.35 12.43 6.8M
2022-03-04 12.99 13.21 12.71 12.81 8.9M
2022-03-03 13.33 13.61 13.01 13.09 8.5M
2022-03-02 13.52 13.57 13.27 13.44 7.2M
2022-03-01 13.99 14.09 13.48 13.61 9.6M
2022-02-28 13.81 13.91 13.53 13.87 7.4M
2022-02-25 13.49 14.04 13.45 13.77 10.5M
2022-02-24 13.94 14.07 13.13 13.42 13.3M
2022-02-23 13.90 14.14 13.90 14.04 8.6M
2022-02-22 14.09 14.16 13.64 14.01 14.2M
2022-02-21 13.93 14.49 13.82 14.18 12.7M
2022-02-18 13.61 14.20 13.61 13.86 9.4M
2022-02-17 14.17 14.21 13.64 13.77 13.4M
2022-02-16 14.44 14.63 14.11 14.26 11.9M
2022-02-15 14.24 14.89 13.86 14.61 21.0M
2022-02-14 14.18 14.68 13.94 14.18 29.1M
2022-02-11 13.46 14.28 13.16 14.28 25.4M
2022-02-10 13.26 13.51 12.83 12.98 19.7M
2022-02-09 12.27 13.50 12.15 13.50 19.0M
2022-02-08 12.56 12.56 11.92 12.27 9.5M
2022-02-07 12.59 12.72 12.30 12.45 8.1M
2022-01-28 11.90 12.48 11.81 12.26 10.8M
2022-01-27 12.22 12.31 11.72 11.72 7.4M
2022-01-26 12.35 12.46 12.07 12.17 6.9M
2022-01-25 12.54 12.82 12.19 12.22 9.2M
2022-01-24 12.28 12.69 12.14 12.59 8.6M
2022-01-21 12.24 12.56 12.14 12.31 13.4M
2022-01-20 12.65 13.14 12.00 12.14 20.7M
2022-01-19 13.07 13.17 12.62 12.78 14.8M
2022-01-18 13.34 13.45 12.99 13.20 9.7M
2022-01-17 13.56 13.56 13.24 13.36 10.7M
2022-01-14 13.25 13.97 13.21 13.57 12.9M
2022-01-13 14.28 14.47 13.27 13.38 20.5M
2022-01-12 14.04 14.42 14.00 14.37 7.3M
2022-01-11 14.29 14.61 14.10 14.10 7.5M
2022-01-10 14.65 14.70 14.12 14.29 8.3M
2022-01-07 14.76 14.90 14.45 14.65 9.1M
2022-01-06 14.75 14.93 14.61 14.76 6.7M
2022-01-05 14.75 15.04 14.58 14.75 9.2M
2022-01-04 14.96 15.12 14.77 14.85 7.9M