Jiangsu Phoenix Publishing

601928
🏛️ china →
10.52
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 7.87 8.19 7.78 8.09 18.9M
2021-12-30 7.59 7.87 7.59 7.83 16.3M
2021-12-29 7.70 7.71 7.57 7.59 15.7M
2021-12-28 7.75 7.83 7.67 7.70 10.3M
2021-12-27 7.69 7.80 7.69 7.78 11.8M
2021-12-24 7.82 7.84 7.63 7.75 14.6M
2021-12-23 7.73 7.80 7.67 7.77 12.4M
2021-12-22 7.70 7.82 7.67 7.74 14.4M
2021-12-21 7.70 7.74 7.61 7.69 14.9M
2021-12-20 7.62 7.80 7.62 7.72 18.0M
2021-12-17 7.81 7.82 7.61 7.68 24.6M
2021-12-16 7.43 7.84 7.37 7.83 29.3M
2021-12-15 7.31 7.53 7.27 7.44 22.8M
2021-12-14 7.20 7.52 7.15 7.34 27.1M
2021-12-13 7.13 7.24 7.11 7.20 14.0M
2021-12-10 7.08 7.16 7.05 7.13 8.8M
2021-12-09 7.10 7.18 7.05 7.09 12.3M
2021-12-08 7.02 7.17 6.94 7.08 14.9M
2021-12-07 6.95 6.99 6.88 6.98 5.7M
2021-12-06 6.92 7.01 6.86 6.93 8.6M
2021-12-03 6.88 6.92 6.83 6.91 6.1M
2021-12-02 6.88 6.95 6.85 6.88 8.3M
2021-12-01 6.78 6.89 6.76 6.88 6.9M
2021-11-30 6.82 6.82 6.76 6.81 6.2M
2021-11-29 6.79 6.88 6.75 6.83 6.9M
2021-11-26 6.92 6.92 6.82 6.86 8.1M
2021-11-25 6.83 7.01 6.78 6.95 12.9M
2021-11-24 6.72 6.86 6.68 6.84 10.9M
2021-11-23 6.72 6.74 6.68 6.71 7.2M
2021-11-22 6.77 6.79 6.73 6.75 7.2M
2021-11-19 6.75 6.81 6.70 6.77 7.1M
2021-11-18 6.73 6.83 6.69 6.74 10.5M
2021-11-17 6.76 6.79 6.71 6.73 8.1M
2021-11-16 6.79 6.88 6.74 6.75 11.4M
2021-11-15 6.71 6.82 6.70 6.79 8.7M
2021-11-12 6.71 6.76 6.68 6.74 6.7M
2021-11-11 6.67 6.79 6.66 6.71 11.7M
2021-11-10 6.61 6.73 6.60 6.71 8.8M
2021-11-09 6.68 6.69 6.58 6.64 7.1M
2021-11-08 6.65 6.71 6.56 6.68 8.2M
2021-11-05 6.62 6.70 6.61 6.64 7.7M
2021-11-04 6.70 6.76 6.60 6.63 7.6M
2021-11-03 6.66 6.77 6.65 6.68 8.4M
2021-11-02 6.87 6.87 6.59 6.67 15.6M
2021-11-01 7.00 7.00 6.78 6.85 16.3M
2021-10-29 7.13 7.13 6.94 7.04 12.9M
2021-10-28 7.01 7.15 6.96 7.11 8.8M
2021-10-27 7.14 7.22 7.00 7.03 7.9M
2021-10-26 7.25 7.29 7.14 7.18 5.7M
2021-10-25 7.20 7.31 7.09 7.26 10.5M
2021-10-22 7.32 7.41 7.18 7.20 9.6M
2021-10-21 7.50 7.50 7.32 7.37 11.0M
2021-10-20 7.38 7.57 7.31 7.53 16.6M
2021-10-19 7.49 7.52 7.21 7.32 16.8M
2021-10-18 7.37 7.51 7.36 7.50 13.5M
2021-10-15 7.49 7.50 7.32 7.35 8.2M
2021-10-14 7.38 7.54 7.29 7.49 13.8M
2021-10-13 7.54 7.56 7.32 7.40 10.8M
2021-10-12 7.48 7.51 7.34 7.50 10.7M
2021-10-11 7.51 7.58 7.36 7.49 13.1M
2021-10-08 7.23 7.48 7.17 7.46 13.8M
2021-09-30 7.09 7.28 7.02 7.22 11.7M
2021-09-29 7.09 7.13 6.98 7.05 11.0M
2021-09-28 7.16 7.23 7.06 7.14 9.2M
2021-09-27 7.35 7.35 7.15 7.19 14.1M
2021-09-24 7.48 7.54 7.25 7.32 12.9M
2021-09-23 7.27 7.53 7.27 7.51 16.5M
2021-09-22 7.20 7.31 7.11 7.26 14.6M
2021-09-17 7.38 7.38 7.16 7.21 16.0M
2021-09-16 7.39 7.58 7.26 7.26 19.6M
2021-09-15 7.34 7.58 7.30 7.39 17.9M
2021-09-14 7.61 7.63 7.34 7.35 25.1M
2021-09-13 7.35 7.63 7.29 7.61 21.5M
2021-09-10 7.32 7.46 7.20 7.35 23.4M
2021-09-09 7.29 7.35 7.20 7.33 12.8M
2021-09-08 7.11 7.33 7.08 7.31 23.6M
2021-09-07 7.12 7.16 7.03 7.07 23.5M
2021-09-06 7.12 7.20 7.05 7.07 21.8M
2021-09-03 6.90 7.14 6.86 7.10 19.1M
2021-09-02 6.97 6.98 6.86 6.94 17.0M
2021-09-01 6.87 7.00 6.76 6.95 22.3M
2021-08-31 6.85 6.97 6.74 6.85 19.2M
2021-08-30 6.73 6.85 6.69 6.73 8.7M
2021-08-27 6.67 6.75 6.63 6.69 5.2M
2021-08-26 6.70 6.73 6.63 6.67 5.3M
2021-08-25 6.58 6.73 6.56 6.71 9.0M
2021-08-24 6.55 6.59 6.51 6.58 6.2M
2021-08-23 6.44 6.59 6.41 6.56 10.0M
2021-08-20 6.55 6.57 6.42 6.47 6.0M
2021-08-19 6.52 6.61 6.51 6.59 6.6M
2021-08-18 6.55 6.60 6.48 6.52 6.5M
2021-08-17 6.52 6.64 6.45 6.59 11.2M
2021-08-16 6.42 6.56 6.40 6.52 7.7M
2021-08-13 6.38 6.45 6.35 6.44 5.7M
2021-08-12 6.40 6.42 6.36 6.39 4.1M
2021-08-11 6.44 6.46 6.36 6.39 5.5M
2021-08-10 6.38 6.44 6.35 6.44 5.5M
2021-08-09 6.39 6.43 6.29 6.38 6.2M
2021-08-06 6.42 6.42 6.32 6.38 4.9M
2021-08-05 6.52 6.53 6.38 6.38 6.4M
2021-08-04 6.67 6.67 6.46 6.50 11.5M
2021-08-03 6.30 6.69 6.27 6.68 16.8M
2021-08-02 6.40 6.41 6.25 6.30 11.9M
2021-07-30 6.40 6.51 6.38 6.40 6.9M
2021-07-29 6.62 6.62 6.44 6.45 6.9M
2021-07-28 6.44 6.64 6.38 6.58 10.9M
2021-07-27 6.43 6.50 6.32 6.45 9.6M
2021-07-26 6.49 6.59 6.44 6.52 10.0M
2021-07-23 6.60 6.62 6.47 6.47 6.8M
2021-07-22 6.55 6.65 6.52 6.61 7.2M
2021-07-21 6.71 6.74 6.50 6.55 10.4M
2021-07-20 6.70 6.80 6.66 6.69 7.0M
2021-07-19 6.63 6.80 6.61 6.77 8.5M
2021-07-16 6.76 6.78 6.56 6.63 9.2M
2021-07-15 7.04 7.15 7.00 7.09 11.1M
2021-07-14 7.19 7.19 7.05 7.07 9.6M
2021-07-13 7.16 7.19 7.11 7.16 5.1M
2021-07-12 7.17 7.21 7.10 7.11 5.9M
2021-07-09 7.08 7.24 7.08 7.19 5.3M
2021-07-08 7.23 7.25 7.10 7.12 6.1M
2021-07-07 7.17 7.27 7.10 7.22 5.5M
2021-07-06 7.09 7.23 7.07 7.18 6.5M
2021-07-05 7.41 7.41 7.03 7.05 11.5M
2021-07-02 7.26 7.49 7.21 7.43 7.5M
2021-07-01 7.12 7.37 7.07 7.26 8.2M
2021-06-30 7.20 7.20 7.09 7.14 5.6M
2021-06-29 7.43 7.44 7.11 7.16 9.5M
2021-06-28 7.35 7.40 7.29 7.32 5.4M
2021-06-25 7.39 7.45 7.30 7.40 7.3M
2021-06-24 7.60 7.61 7.25 7.39 9.0M
2021-06-23 7.70 7.72 7.53 7.62 10.7M
2021-06-22 7.48 7.73 7.46 7.70 9.4M
2021-06-21 7.48 7.57 7.44 7.49 5.1M
2021-06-18 7.51 7.60 7.46 7.54 5.0M
2021-06-17 7.55 7.63 7.49 7.54 5.9M
2021-06-16 7.43 7.57 7.35 7.51 7.8M
2021-06-15 7.41 7.46 7.30 7.41 8.9M
2021-06-11 7.47 7.50 7.39 7.42 6.0M
2021-06-10 7.50 7.53 7.44 7.47 5.6M
2021-06-09 7.60 7.63 7.48 7.50 8.0M
2021-06-08 7.52 7.61 7.50 7.61 6.7M
2021-06-07 7.52 7.56 7.48 7.50 5.4M
2021-06-04 7.54 7.57 7.48 7.52 5.3M
2021-06-03 7.45 7.63 7.45 7.53 7.4M
2021-06-02 7.50 7.52 7.44 7.44 8.8M
2021-06-01 7.69 7.69 7.46 7.54 8.4M
2021-05-31 7.49 7.61 7.45 7.56 9.4M
2021-05-28 7.58 7.68 7.46 7.49 10.1M
2021-05-27 7.61 7.67 7.55 7.58 7.0M
2021-05-26 7.72 7.72 7.59 7.61 9.1M
2021-05-25 7.60 7.74 7.59 7.68 11.2M
2021-05-24 7.68 7.83 7.57 7.60 8.3M
2021-05-21 7.72 7.84 7.68 7.74 6.6M
2021-05-20 7.71 7.81 7.50 7.73 11.6M
2021-05-19 7.84 7.89 7.71 7.75 7.5M
2021-05-18 7.73 7.92 7.67 7.90 13.1M
2021-05-17 7.71 7.89 7.64 7.70 14.8M
2021-05-14 7.79 7.84 7.71 7.76 12.8M
2021-05-13 7.72 7.97 7.68 7.77 13.7M
2021-05-12 7.80 7.85 7.57 7.82 17.3M
2021-05-11 7.39 7.88 7.36 7.84 18.9M
2021-05-10 7.56 7.57 7.36 7.40 13.3M
2021-05-07 7.40 7.63 7.36 7.57 20.5M
2021-05-06 7.44 7.45 7.31 7.45 19.5M
2021-04-30 7.16 7.44 7.16 7.42 24.9M
2021-04-29 7.12 7.30 7.00 7.15 16.9M
2021-04-28 7.00 7.12 6.93 7.01 10.2M
2021-04-27 7.07 7.15 7.03 7.10 15.0M
2021-04-26 6.89 7.17 6.86 7.11 18.0M
2021-04-23 6.91 7.02 6.81 6.89 13.1M
2021-04-22 6.70 6.87 6.69 6.84 7.7M
2021-04-21 6.68 6.76 6.66 6.69 4.7M
2021-04-20 6.70 6.80 6.67 6.72 5.9M
2021-04-19 6.71 6.90 6.71 6.74 11.1M
2021-04-16 6.72 6.80 6.67 6.77 5.0M
2021-04-15 6.68 6.73 6.65 6.70 4.2M
2021-04-14 6.49 6.71 6.45 6.69 9.9M
2021-04-13 6.47 6.60 6.44 6.45 3.7M
2021-04-12 6.42 6.52 6.40 6.50 4.4M
2021-04-09 6.48 6.48 6.37 6.41 3.7M
2021-04-08 6.48 6.51 6.41 6.47 2.9M
2021-04-07 6.57 6.60 6.46 6.50 4.8M
2021-04-06 6.53 6.60 6.50 6.56 4.6M
2021-04-02 6.67 6.68 6.50 6.53 4.6M
2021-04-01 6.63 6.66 6.60 6.64 2.3M
2021-03-31 6.60 6.65 6.54 6.65 3.6M
2021-03-30 6.60 6.63 6.56 6.58 2.6M
2021-03-29 6.64 6.67 6.55 6.62 5.9M
2021-03-26 6.65 6.70 6.62 6.63 4.5M
2021-03-25 6.63 6.69 6.61 6.66 3.5M
2021-03-24 6.66 6.68 6.61 6.64 4.3M
2021-03-23 6.65 6.67 6.58 6.64 4.5M
2021-03-22 6.53 6.66 6.53 6.64 4.7M
2021-03-19 6.55 6.59 6.52 6.57 2.9M
2021-03-18 6.63 6.64 6.54 6.57 3.1M
2021-03-17 6.63 6.66 6.55 6.62 4.3M
2021-03-16 6.59 6.65 6.54 6.62 4.4M
2021-03-15 6.37 6.59 6.36 6.59 8.7M
2021-03-12 6.42 6.44 6.34 6.41 4.8M
2021-03-11 6.35 6.44 6.32 6.42 4.9M
2021-03-10 6.46 6.46 6.35 6.36 4.7M
2021-03-09 6.48 6.50 6.29 6.46 8.3M
2021-03-08 6.50 6.50 6.43 6.46 6.4M
2021-03-05 6.45 6.51 6.42 6.48 7.7M
2021-03-04 6.35 6.48 6.31 6.46 13.0M
2021-03-03 6.34 6.46 6.33 6.37 17.3M
2021-03-02 6.29 6.38 6.27 6.36 8.2M
2021-03-01 6.28 6.36 6.27 6.27 7.9M
2021-02-26 6.33 6.37 6.27 6.27 4.8M
2021-02-25 6.37 6.39 6.30 6.33 3.8M
2021-02-24 6.27 6.38 6.27 6.37 7.7M
2021-02-23 6.30 6.34 6.26 6.29 5.7M
2021-02-22 6.28 6.41 6.24 6.34 12.4M
2021-02-19 6.14 6.29 6.12 6.27 9.9M
2021-02-18 6.18 6.22 6.12 6.14 12.3M
2021-02-10 6.08 6.15 6.05 6.13 3.8M
2021-02-09 6.03 6.10 6.02 6.08 5.0M
2021-02-08 6.06 6.23 6.03 6.06 7.6M
2021-02-05 6.18 6.22 6.06 6.08 3.4M
2021-02-04 6.06 6.27 6.01 6.20 5.3M
2021-02-03 6.06 6.14 6.06 6.10 2.8M
2021-02-02 6.15 6.15 6.07 6.09 4.0M
2021-02-01 6.20 6.25 6.10 6.17 3.1M
2021-01-29 6.24 6.28 6.16 6.20 4.6M
2021-01-28 6.24 6.30 6.21 6.27 7.0M
2021-01-27 6.04 6.31 6.01 6.26 12.1M
2021-01-26 5.99 6.04 5.98 6.03 3.2M
2021-01-25 6.08 6.09 5.99 6.01 6.0M
2021-01-22 6.15 6.17 6.07 6.07 5.7M
2021-01-21 6.19 6.23 6.15 6.17 6.1M
2021-01-20 6.22 6.25 6.16 6.17 4.9M
2021-01-19 6.22 6.27 6.15 6.25 6.1M
2021-01-18 6.27 6.34 6.25 6.26 3.3M
2021-01-15 6.24 6.30 6.21 6.28 3.4M
2021-01-14 6.19 6.27 6.17 6.24 4.4M
2021-01-13 6.23 6.28 6.13 6.19 5.8M
2021-01-12 6.21 6.34 6.20 6.24 5.5M
2021-01-11 6.28 6.31 6.22 6.24 4.3M
2021-01-08 6.22 6.34 6.18 6.30 5.3M
2021-01-07 6.34 6.34 6.21 6.22 5.4M
2021-01-06 6.34 6.35 6.28 6.33 3.5M
2021-01-05 6.29 6.35 6.25 6.34 4.6M
2021-01-04 6.33 6.35 6.25 6.29 5.3M