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
2023-12-29 7.16 7.29 7.15 7.23 9.3M
2023-12-28 6.83 7.23 6.80 7.17 15.6M
2023-12-27 6.79 6.91 6.74 6.85 7.0M
2023-12-26 7.00 7.00 6.78 6.81 7.5M
2023-12-25 7.02 7.03 6.92 6.97 5.3M
2023-12-22 7.12 7.14 6.98 7.03 8.5M
2023-12-21 7.00 7.18 6.94 7.11 8.6M
2023-12-20 7.15 7.23 7.03 7.04 6.9M
2023-12-19 7.10 7.21 7.10 7.18 7.7M
2023-12-18 7.32 7.36 7.12 7.14 10.1M
2023-12-15 7.36 7.43 7.31 7.38 7.1M
2023-12-14 7.40 7.51 7.32 7.35 8.3M
2023-12-13 7.56 7.56 7.41 7.41 9.5M
2023-12-12 7.56 7.63 7.52 7.58 12.0M
2023-12-11 7.35 7.72 7.23 7.61 24.5M
2023-12-08 7.53 7.66 7.37 7.39 17.8M
2023-12-07 7.56 7.58 7.36 7.54 18.5M
2023-12-06 7.53 7.73 7.49 7.54 22.8M
2023-12-05 7.90 7.90 7.55 7.60 48.8M
2023-12-04 7.19 7.95 7.07 7.95 32.9M
2023-12-01 7.28 7.31 7.18 7.23 7.6M
2023-11-30 7.45 7.45 7.24 7.28 7.7M
2023-11-29 7.46 7.54 7.39 7.44 7.4M
2023-11-28 7.40 7.54 7.33 7.52 8.8M
2023-11-27 7.42 7.53 7.37 7.41 8.8M
2023-11-24 7.58 7.63 7.39 7.45 10.3M
2023-11-23 7.50 7.59 7.45 7.57 10.6M
2023-11-22 7.77 7.79 7.48 7.49 18.0M
2023-11-21 7.99 8.06 7.78 7.78 15.7M
2023-11-20 7.88 8.00 7.66 7.95 28.8M
2023-11-17 8.18 8.18 8.05 8.12 13.1M
2023-11-16 8.29 8.40 8.17 8.17 13.7M
2023-11-15 8.11 8.38 8.08 8.33 25.5M
2023-11-14 8.19 8.27 8.03 8.14 18.6M
2023-11-13 8.11 8.19 8.08 8.18 11.4M
2023-11-10 8.10 8.16 8.02 8.13 12.6M
2023-11-09 8.15 8.33 8.11 8.13 16.8M
2023-11-08 8.16 8.27 8.06 8.17 22.4M
2023-11-07 8.16 8.22 8.02 8.17 21.7M
2023-11-06 8.08 8.23 7.99 8.20 31.6M
2023-11-03 7.98 8.25 7.90 8.15 40.2M
2023-11-02 8.31 8.39 7.97 7.97 48.0M
2023-11-01 7.45 8.20 7.43 8.20 19.7M
2023-10-31 7.58 7.58 7.32 7.45 20.2M
2023-10-30 8.05 8.07 7.50 7.58 33.7M
2023-10-27 7.21 7.89 7.18 7.89 21.6M
2023-10-26 7.33 7.35 7.07 7.17 8.6M
2023-10-25 7.09 7.39 7.06 7.32 11.3M
2023-10-24 7.02 7.11 6.93 7.06 11.2M
2023-10-23 7.00 7.19 6.90 7.00 15.2M
2023-10-20 6.90 7.20 6.89 7.06 20.7M
2023-10-19 7.28 7.44 6.84 6.91 27.2M
2023-10-18 7.83 7.83 7.57 7.60 7.1M
2023-10-17 7.95 7.96 7.80 7.85 5.9M
2023-10-16 8.19 8.19 7.84 7.90 9.4M
2023-10-13 8.31 8.33 8.13 8.16 4.7M
2023-10-12 8.17 8.35 8.15 8.33 5.9M
2023-10-11 8.10 8.25 8.09 8.15 6.0M
2023-10-10 8.11 8.22 8.06 8.09 5.6M
2023-10-09 8.35 8.35 8.06 8.12 8.2M
2023-09-28 8.26 8.39 8.25 8.35 3.8M
2023-09-27 8.24 8.44 8.20 8.24 4.7M
2023-09-26 8.38 8.41 8.25 8.26 3.3M
2023-09-25 8.40 8.44 8.26 8.39 4.9M
2023-09-22 8.27 8.40 8.17 8.39 6.2M
2023-09-21 8.30 8.35 8.19 8.19 5.0M
2023-09-20 8.53 8.58 8.29 8.30 4.7M
2023-09-19 8.57 8.66 8.50 8.55 4.5M
2023-09-18 8.45 8.69 8.36 8.64 5.6M
2023-09-15 8.54 8.65 8.47 8.53 5.6M
2023-09-14 8.82 8.86 8.42 8.52 7.1M
2023-09-13 8.89 8.91 8.69 8.83 6.3M
2023-09-12 8.86 8.96 8.86 8.89 2.6M
2023-09-11 8.89 9.01 8.75 8.91 3.5M
2023-09-08 8.81 8.92 8.80 8.85 2.3M
2023-09-07 9.09 9.10 8.83 8.84 4.3M
2023-09-06 8.96 9.09 8.86 9.07 4.3M
2023-09-05 9.02 9.05 8.92 8.96 3.5M
2023-09-04 9.00 9.08 8.82 9.02 5.8M
2023-09-01 8.91 9.11 8.91 8.99 1.9M
2023-08-31 9.07 9.13 8.95 8.98 2.6M
2023-08-30 8.97 9.16 8.89 9.05 4.3M
2023-08-29 8.71 8.99 8.70 8.97 4.8M
2023-08-28 9.08 9.22 8.71 8.74 5.3M
2023-08-25 8.85 8.91 8.68 8.73 3.4M
2023-08-24 8.85 8.95 8.81 8.84 3.1M
2023-08-23 9.04 9.07 8.85 8.85 3.8M
2023-08-22 9.18 9.18 8.88 9.04 5.2M
2023-08-21 9.18 9.24 9.10 9.10 3.3M
2023-08-18 9.23 9.36 9.14 9.14 3.3M
2023-08-17 9.23 9.31 9.07 9.26 3.5M
2023-08-16 9.16 9.31 9.12 9.19 3.9M
2023-08-15 9.39 9.43 9.16 9.20 4.9M
2023-08-14 9.58 9.58 9.25 9.39 4.5M
2023-08-11 9.70 9.71 9.53 9.54 3.6M
2023-08-10 9.80 9.82 9.67 9.69 2.8M
2023-08-09 9.76 9.86 9.65 9.79 4.4M
2023-08-08 9.89 9.89 9.68 9.77 4.1M
2023-08-07 9.98 10.01 9.87 9.89 3.7M
2023-08-04 10.04 10.12 9.97 9.98 3.5M
2023-08-03 10.05 10.14 9.97 10.02 3.8M
2023-08-02 9.97 10.08 9.97 10.05 2.4M
2023-08-01 10.12 10.16 9.98 10.03 3.6M
2023-07-31 9.98 10.20 9.98 10.12 5.4M
2023-07-28 9.85 10.00 9.81 9.98 3.3M
2023-07-27 9.98 10.02 9.86 9.86 2.6M
2023-07-26 10.06 10.08 9.95 9.98 2.4M
2023-07-25 9.92 10.13 9.92 10.05 4.6M
2023-07-24 10.00 10.00 9.84 9.89 3.1M
2023-07-21 9.98 10.10 9.92 9.97 2.9M
2023-07-20 10.11 10.23 9.97 10.00 4.2M
2023-07-19 10.13 10.15 10.03 10.12 2.5M
2023-07-18 10.02 10.16 9.93 10.11 3.5M
2023-07-17 10.11 10.13 9.95 9.99 4.1M
2023-07-14 10.12 10.19 10.04 10.10 4.8M
2023-07-13 10.24 10.24 10.01 10.10 7.4M
2023-07-12 9.87 10.39 9.84 10.13 15.7M
2023-07-11 9.61 9.92 9.60 9.90 7.8M
2023-07-10 9.55 9.75 9.55 9.61 4.1M
2023-07-07 9.73 9.74 9.56 9.59 4.6M
2023-07-06 9.75 9.86 9.55 9.74 7.2M
2023-07-05 9.65 9.71 9.54 9.57 3.1M
2023-07-04 9.62 9.74 9.49 9.69 4.2M
2023-07-03 9.48 9.76 9.47 9.62 6.1M
2023-06-30 9.15 9.82 9.14 9.51 9.1M
2023-06-29 9.35 9.39 9.25 9.25 3.6M
2023-06-28 9.58 9.69 9.30 9.33 3.9M
2023-06-27 9.35 9.59 9.20 9.56 4.5M
2023-06-26 9.30 9.42 9.05 9.32 6.8M
2023-06-21 9.88 9.90 9.55 9.60 5.1M
2023-06-20 9.79 9.95 9.66 9.88 3.8M
2023-06-19 9.73 9.95 9.73 9.79 4.2M
2023-06-16 9.57 9.88 9.54 9.79 5.3M
2023-06-15 9.85 9.88 9.29 9.62 9.5M
2023-06-14 9.90 9.98 9.84 9.85 3.6M
2023-06-13 9.89 9.98 9.86 9.94 3.1M
2023-06-12 9.80 10.00 9.69 9.93 5.5M
2023-06-09 9.76 9.97 9.70 9.82 4.0M
2023-06-08 9.80 9.85 9.67 9.74 4.5M
2023-06-07 9.88 9.99 9.77 9.85 5.0M
2023-06-06 10.14 10.14 9.86 9.91 6.2M
2023-06-05 10.45 10.50 10.15 10.16 7.7M
2023-06-02 9.88 10.75 9.87 10.54 11.1M
2023-06-01 10.00 10.00 9.80 9.88 6.3M
2023-05-31 10.14 10.15 9.94 10.00 4.0M
2023-05-30 10.17 10.22 10.06 10.18 3.2M
2023-05-29 10.33 10.39 10.09 10.14 4.9M
2023-05-26 10.43 10.49 10.22 10.35 4.9M
2023-05-25 10.60 10.73 10.42 10.50 5.5M
2023-05-24 10.43 10.83 10.35 10.70 8.8M
2023-05-23 10.30 10.56 10.28 10.43 6.2M
2023-05-22 10.28 10.42 10.12 10.34 4.9M
2023-05-19 10.23 10.29 10.10 10.28 3.5M
2023-05-18 10.24 10.33 10.18 10.23 3.4M
2023-05-17 10.16 10.31 10.08 10.25 4.7M
2023-05-16 10.25 10.28 10.10 10.16 3.1M
2023-05-15 9.91 10.28 9.91 10.23 5.5M
2023-05-12 10.11 10.17 9.93 10.00 3.9M
2023-05-11 10.00 10.18 9.97 10.15 4.6M
2023-05-10 9.88 10.14 9.80 10.03 4.5M
2023-05-09 10.03 10.04 9.82 9.88 4.9M
2023-05-08 10.12 10.24 9.97 10.00 4.5M
2023-05-05 10.01 10.05 9.90 10.02 4.7M
2023-05-04 10.00 10.14 9.91 10.04 5.4M
2023-04-28 9.91 10.25 9.90 10.23 4.7M
2023-04-27 10.13 10.25 9.94 10.00 5.1M
2023-04-26 9.85 10.14 9.73 10.10 6.7M
2023-04-25 10.12 10.14 9.63 9.82 9.0M
2023-04-24 10.42 10.42 10.05 10.12 7.2M
2023-04-21 10.65 10.70 10.35 10.41 7.1M
2023-04-20 10.81 10.90 10.55 10.66 7.5M
2023-04-19 11.20 11.20 10.84 10.88 7.8M
2023-04-18 11.30 11.47 11.17 11.23 5.0M
2023-04-17 11.20 11.38 11.18 11.30 4.6M
2023-04-14 11.25 11.33 11.15 11.25 5.3M
2023-04-13 11.30 11.44 11.15 11.26 6.2M
2023-04-12 10.93 11.49 10.90 11.35 12.2M
2023-04-11 10.89 10.99 10.85 10.91 3.2M
2023-04-10 11.15 11.22 10.89 10.89 5.9M
2023-04-07 11.15 11.25 11.05 11.21 5.3M
2023-04-06 11.00 11.16 10.77 11.12 7.2M
2023-04-04 10.99 11.15 10.92 11.01 5.7M
2023-04-03 10.87 11.08 10.75 11.02 7.0M
2023-03-31 10.76 11.00 10.73 10.89 7.7M
2023-03-30 10.88 10.95 10.68 10.71 6.5M
2023-03-29 11.04 11.04 10.73 10.82 8.6M
2023-03-28 11.26 11.26 11.00 11.05 7.1M
2023-03-27 11.30 11.30 11.14 11.18 5.1M
2023-03-24 11.37 11.41 11.23 11.28 3.1M
2023-03-23 11.42 11.45 11.20 11.34 5.2M
2023-03-22 11.48 11.55 11.36 11.42 3.9M
2023-03-21 11.36 11.50 11.20 11.48 3.7M
2023-03-20 11.00 11.43 11.00 11.36 5.3M
2023-03-17 11.40 11.54 11.34 11.45 4.0M
2023-03-16 11.32 11.65 11.30 11.38 5.1M
2023-03-15 11.33 11.57 11.33 11.43 5.6M
2023-03-14 11.60 11.61 11.15 11.31 11.3M
2023-03-13 11.98 12.04 11.50 11.72 9.8M
2023-03-10 12.56 12.56 11.85 12.00 18.7M
2023-03-09 13.15 13.26 12.95 12.95 7.4M
2023-03-08 12.48 13.53 12.44 13.15 17.1M
2023-03-07 12.80 12.80 12.52 12.52 5.3M
2023-03-06 12.74 12.89 12.69 12.78 3.6M
2023-03-03 12.80 12.93 12.69 12.82 4.4M
2023-03-02 13.00 13.00 12.79 12.82 5.2M
2023-03-01 12.89 13.00 12.81 12.99 5.5M
2023-02-28 12.83 13.02 12.78 12.95 4.2M
2023-02-27 12.98 13.16 12.79 12.88 6.6M
2023-02-24 12.85 13.30 12.85 13.07 11.3M
2023-02-23 12.93 12.93 12.76 12.84 4.5M
2023-02-22 12.80 13.24 12.79 12.89 6.7M
2023-02-21 12.80 12.95 12.74 12.88 5.0M
2023-02-20 12.82 12.86 12.50 12.79 7.8M
2023-02-17 12.87 13.03 12.81 12.90 5.3M
2023-02-16 13.30 13.35 12.71 12.85 9.4M
2023-02-15 13.55 13.59 13.27 13.29 7.3M
2023-02-14 13.47 13.73 13.34 13.55 9.3M
2023-02-13 13.38 13.48 13.31 13.38 4.9M
2023-02-10 13.45 13.57 13.24 13.38 5.4M
2023-02-09 13.42 13.55 13.35 13.54 4.4M
2023-02-08 13.56 13.66 13.42 13.42 4.2M
2023-02-07 13.79 13.79 13.44 13.59 4.6M
2023-02-06 13.77 13.77 13.52 13.63 5.4M
2023-02-03 13.84 13.92 13.65 13.82 4.9M
2023-02-02 13.91 13.99 13.80 13.84 6.9M
2023-02-01 13.60 14.09 13.53 13.99 9.4M
2023-01-31 13.51 13.60 13.39 13.59 5.3M
2023-01-30 13.23 13.55 13.20 13.51 10.4M
2023-01-20 12.80 13.27 12.80 13.15 9.1M
2023-01-19 12.58 12.90 12.54 12.83 6.0M
2023-01-18 12.71 12.78 12.58 12.62 3.6M
2023-01-17 12.75 12.90 12.70 12.72 3.7M
2023-01-16 12.75 12.90 12.69 12.79 3.9M
2023-01-13 12.77 12.89 12.64 12.75 4.2M
2023-01-12 12.99 13.11 12.78 12.80 6.7M
2023-01-11 12.98 13.32 12.86 13.05 9.1M
2023-01-10 12.84 12.95 12.59 12.86 4.4M
2023-01-09 12.85 13.00 12.81 12.86 4.0M
2023-01-06 13.06 13.19 12.88 12.92 5.3M
2023-01-05 13.06 13.28 12.98 13.03 6.2M
2023-01-04 12.81 13.13 12.80 12.89 4.6M
2023-01-03 12.79 12.92 12.52 12.88 5.2M