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
2023-12-29 8.45 8.97 8.42 8.81 38.7M
2023-12-28 8.40 8.52 8.29 8.47 24.7M
2023-12-27 8.53 8.58 8.36 8.44 25.4M
2023-12-26 8.65 8.77 8.45 8.54 19.5M
2023-12-25 8.65 8.75 8.48 8.71 32.4M
2023-12-22 9.71 9.71 8.76 8.76 65.2M
2023-12-21 9.93 10.05 9.67 9.73 32.0M
2023-12-20 10.30 10.31 9.95 9.97 25.0M
2023-12-19 10.28 10.40 10.12 10.28 18.9M
2023-12-18 10.47 10.56 10.20 10.27 23.2M
2023-12-15 10.64 10.75 10.34 10.50 45.6M
2023-12-14 10.31 10.84 10.26 10.63 52.4M
2023-12-13 10.39 10.56 10.26 10.28 23.3M
2023-12-12 10.39 10.48 10.30 10.45 30.2M
2023-12-11 9.95 10.43 9.90 10.37 32.8M
2023-12-08 10.13 10.15 9.87 10.01 30.1M
2023-12-07 10.12 10.30 10.03 10.19 32.3M
2023-12-06 9.93 10.23 9.71 10.14 22.7M
2023-12-05 10.12 10.16 9.93 9.94 18.2M
2023-12-04 10.05 10.29 10.03 10.16 27.3M
2023-12-01 9.96 10.09 9.86 10.04 32.5M
2023-11-30 9.84 10.06 9.82 10.06 14.5M
2023-11-29 10.01 10.05 9.83 9.86 14.7M
2023-11-28 10.12 10.12 9.80 10.07 24.3M
2023-11-27 10.20 10.27 10.02 10.11 20.0M
2023-11-24 10.45 10.63 10.20 10.29 25.0M
2023-11-23 10.59 10.59 10.30 10.45 28.9M
2023-11-22 10.38 10.77 10.35 10.57 44.5M
2023-11-21 10.37 10.59 10.27 10.45 39.2M
2023-11-20 10.16 10.49 10.07 10.37 39.6M
2023-11-17 10.10 10.25 10.02 10.17 25.4M
2023-11-16 10.00 10.46 9.88 10.18 47.4M
2023-11-15 9.96 10.17 9.95 10.01 36.3M
2023-11-14 10.08 10.14 9.90 9.93 39.8M
2023-11-13 10.09 10.33 9.87 10.14 55.2M
2023-11-10 10.60 10.68 10.02 10.06 82.1M
2023-11-09 11.45 12.07 10.85 10.94 134.2M
2023-11-08 10.42 11.28 10.40 11.28 101.0M
2023-11-07 10.17 10.58 9.90 10.25 23.2M
2023-11-06 9.87 10.25 9.80 10.19 19.0M
2023-11-03 9.81 9.96 9.70 9.80 15.3M
2023-11-02 9.65 10.18 9.62 9.95 25.3M
2023-11-01 9.58 9.84 9.54 9.64 15.5M
2023-10-31 9.58 9.73 9.44 9.61 17.2M
2023-10-30 10.30 10.34 9.49 9.65 36.8M
2023-10-27 10.30 10.58 10.24 10.53 10.3M
2023-10-26 10.31 10.40 10.10 10.34 11.9M
2023-10-25 10.48 10.54 10.19 10.38 15.2M
2023-10-24 10.02 10.50 9.92 10.41 19.4M
2023-10-23 10.09 10.10 9.86 9.95 8.0M
2023-10-20 10.34 10.37 10.09 10.13 6.4M
2023-10-19 10.39 10.55 10.30 10.36 9.5M
2023-10-18 10.26 10.51 10.05 10.45 15.9M
2023-10-17 10.41 10.41 10.21 10.31 7.2M
2023-10-16 10.51 10.52 10.30 10.41 10.1M
2023-10-13 10.53 10.78 10.43 10.50 9.1M
2023-10-12 10.74 10.79 10.50 10.59 10.8M
2023-10-11 10.38 10.95 10.26 10.70 19.3M
2023-10-10 10.46 10.49 10.26 10.28 7.1M
2023-10-09 10.43 10.43 10.28 10.34 10.4M
2023-09-28 10.64 10.70 10.46 10.48 9.1M
2023-09-27 10.52 10.71 10.50 10.67 11.5M
2023-09-26 10.58 10.74 10.51 10.57 9.7M
2023-09-25 10.56 10.93 10.53 10.57 12.7M
2023-09-22 10.14 10.75 10.12 10.65 21.3M
2023-09-21 10.10 10.27 10.09 10.17 10.6M
2023-09-20 10.13 10.23 10.05 10.16 8.8M
2023-09-19 10.13 10.27 10.00 10.10 11.4M
2023-09-18 9.95 10.22 9.76 10.17 16.2M
2023-09-15 9.87 10.29 9.80 10.04 24.4M
2023-09-14 9.73 9.86 9.69 9.84 8.1M
2023-09-13 9.83 9.87 9.69 9.78 7.3M
2023-09-12 9.92 9.93 9.82 9.85 5.8M
2023-09-11 9.73 10.00 9.72 9.93 11.9M
2023-09-08 9.92 9.93 9.66 9.68 13.4M
2023-09-07 9.95 10.09 9.91 9.92 11.3M
2023-09-06 10.15 10.15 9.96 10.00 13.9M
2023-09-05 10.62 10.62 10.12 10.15 20.1M
2023-09-04 10.68 10.71 10.46 10.53 19.9M
2023-09-01 10.86 10.93 10.58 10.65 15.4M
2023-08-31 11.12 11.13 10.93 10.93 25.3M
2023-08-30 11.32 11.33 11.00 11.17 21.5M
2023-08-29 10.80 11.29 10.80 11.10 30.5M
2023-08-28 11.16 11.33 10.41 10.50 27.4M
2023-08-25 11.01 11.04 10.60 10.71 17.7M
2023-08-24 10.94 11.37 10.93 11.09 25.4M
2023-08-23 10.55 11.17 10.51 10.94 31.6M
2023-08-22 10.02 10.63 10.02 10.60 23.8M
2023-08-21 9.95 10.17 9.92 9.97 7.2M
2023-08-18 10.17 10.38 9.98 10.03 10.2M
2023-08-17 10.23 10.29 10.10 10.23 7.3M
2023-08-16 10.37 10.44 10.18 10.27 8.6M
2023-08-15 10.55 10.65 10.34 10.45 9.3M
2023-08-14 10.19 10.60 10.13 10.55 12.1M
2023-08-11 10.41 10.57 10.26 10.28 9.0M
2023-08-10 10.39 10.52 10.30 10.38 8.6M
2023-08-09 10.97 10.97 10.33 10.38 16.0M
2023-08-08 10.59 11.14 10.55 11.00 26.8M
2023-08-07 10.44 10.68 10.38 10.59 12.5M
2023-08-04 10.21 10.42 10.20 10.37 12.1M
2023-08-03 10.23 10.35 10.17 10.24 8.7M
2023-08-02 10.46 10.46 10.14 10.21 14.1M
2023-08-01 10.50 10.61 10.30 10.52 16.7M
2023-07-31 10.27 10.50 10.12 10.48 17.9M
2023-07-28 10.91 10.93 10.75 10.77 18.8M
2023-07-27 11.08 11.21 10.90 10.93 9.0M
2023-07-26 11.26 11.26 10.95 11.03 11.1M
2023-07-25 11.36 11.45 11.19 11.26 12.1M
2023-07-24 11.19 11.49 11.05 11.29 12.5M
2023-07-21 11.10 11.22 10.94 11.14 9.3M
2023-07-20 11.38 11.38 11.13 11.16 10.1M
2023-07-19 11.29 11.43 11.16 11.36 10.0M
2023-07-18 11.43 11.49 11.13 11.19 12.8M
2023-07-17 11.46 11.67 11.32 11.43 13.6M
2023-07-14 11.43 11.65 11.32 11.52 11.5M
2023-07-13 11.20 11.48 11.11 11.43 13.6M
2023-07-12 11.30 11.66 11.18 11.21 13.5M
2023-07-11 11.52 11.52 11.05 11.31 11.8M
2023-07-10 11.18 11.56 11.16 11.52 16.1M
2023-07-07 11.02 11.28 10.88 11.10 14.6M
2023-07-06 11.19 11.36 11.04 11.06 12.4M
2023-07-05 11.17 11.35 11.15 11.19 8.6M
2023-07-04 11.37 11.41 11.10 11.20 12.8M
2023-07-03 11.40 11.47 11.02 11.36 19.6M
2023-06-30 11.84 11.92 11.38 11.40 21.0M
2023-06-29 11.20 12.07 11.18 11.90 28.0M
2023-06-28 11.17 11.28 10.78 11.18 25.0M
2023-06-27 11.35 11.49 11.20 11.21 19.8M
2023-06-26 11.91 12.05 11.16 11.23 39.2M
2023-06-21 12.88 12.92 12.06 12.09 38.4M
2023-06-20 12.99 13.15 12.72 12.88 25.5M
2023-06-19 13.87 13.89 12.91 12.99 34.0M
2023-06-16 13.55 13.95 13.23 13.69 22.1M
2023-06-15 13.28 14.05 13.28 13.74 30.4M
2023-06-14 13.38 13.67 13.06 13.22 18.8M
2023-06-13 13.27 13.95 13.25 13.45 17.5M
2023-06-12 13.28 13.63 13.20 13.34 21.4M
2023-06-09 13.14 13.48 12.99 13.27 16.2M
2023-06-08 13.45 13.48 12.87 13.14 14.8M
2023-06-07 13.14 13.66 12.91 13.54 21.2M
2023-06-06 13.42 13.76 13.04 13.13 19.3M
2023-06-05 13.09 13.75 12.98 13.47 27.2M
2023-06-02 13.77 13.85 13.00 13.11 22.4M
2023-06-01 13.22 14.05 13.12 13.76 37.3M
2023-05-31 13.29 13.65 13.20 13.27 21.8M
2023-05-30 12.70 13.50 12.52 13.31 24.1M
2023-05-29 12.67 12.84 12.52 12.75 22.7M
2023-05-26 12.28 12.83 12.10 12.68 18.0M
2023-05-25 12.41 12.72 11.95 12.19 19.2M
2023-05-24 12.22 12.65 12.00 12.51 21.1M
2023-05-23 12.50 12.72 12.24 12.24 14.5M
2023-05-22 12.47 12.64 12.23 12.48 24.4M
2023-05-19 13.24 13.43 12.44 12.53 34.4M
2023-05-18 12.69 13.56 12.67 13.31 28.2M
2023-05-17 12.84 13.03 12.56 12.70 18.3M
2023-05-16 13.16 13.34 12.73 12.85 31.4M
2023-05-15 13.33 13.52 12.59 13.16 48.6M
2023-05-12 13.65 13.86 13.10 13.30 28.1M
2023-05-11 13.70 14.28 13.50 13.72 36.0M
2023-05-10 13.92 14.37 13.49 13.67 39.8M
2023-05-09 14.81 15.09 13.90 14.10 47.9M
2023-05-08 14.78 15.80 13.89 14.90 68.8M
2023-05-05 15.45 15.89 14.32 15.43 105.6M
2023-05-04 14.14 15.10 14.02 15.10 71.1M
2023-04-28 12.39 13.90 12.39 13.73 75.6M
2023-04-27 13.46 14.09 12.36 12.75 91.5M
2023-04-26 12.66 14.19 12.38 13.60 85.7M
2023-04-25 12.27 13.10 12.25 12.90 62.0M
2023-04-24 11.82 12.89 11.78 12.12 73.8M
2023-04-21 11.99 12.83 11.43 11.83 59.3M
2023-04-20 11.25 11.96 11.25 11.90 50.6M
2023-04-19 10.90 11.32 10.85 11.18 31.4M
2023-04-18 10.86 11.11 10.59 10.97 31.0M
2023-04-17 11.28 11.29 10.82 10.90 26.5M
2023-04-14 11.93 11.98 11.12 11.32 43.7M
2023-04-13 12.25 12.57 11.70 11.76 42.7M
2023-04-12 11.58 12.14 11.48 12.12 35.4M
2023-04-11 10.70 11.87 10.63 11.77 47.6M
2023-04-10 10.50 10.86 10.29 10.79 31.2M
2023-04-07 10.36 10.62 10.11 10.50 21.7M
2023-04-06 10.79 10.79 10.24 10.30 30.2M
2023-04-04 11.17 11.27 10.71 10.84 27.2M
2023-04-03 10.36 11.31 10.27 11.20 40.1M
2023-03-31 10.28 10.51 10.06 10.37 17.1M
2023-03-30 10.51 10.59 9.94 10.22 27.9M
2023-03-29 10.28 10.74 10.20 10.68 28.5M
2023-03-28 10.20 11.05 9.97 10.36 41.0M
2023-03-27 9.71 10.32 9.66 10.30 34.1M
2023-03-24 9.67 9.80 9.54 9.72 15.1M
2023-03-23 9.84 9.88 9.49 9.64 26.3M
2023-03-22 9.80 10.00 9.70 9.91 16.8M
2023-03-21 9.78 9.84 9.65 9.75 18.1M
2023-03-20 9.90 10.04 9.73 9.80 25.4M
2023-03-17 9.55 9.95 9.53 9.95 22.3M
2023-03-16 9.70 9.75 9.40 9.52 18.1M
2023-03-15 9.58 9.81 9.49 9.66 20.9M
2023-03-14 9.35 9.71 9.28 9.60 35.9M
2023-03-13 8.94 9.40 8.88 9.34 25.3M
2023-03-10 9.02 9.13 8.90 8.95 10.9M
2023-03-09 9.00 9.27 8.97 9.09 14.6M
2023-03-08 8.94 8.98 8.85 8.97 10.6M
2023-03-07 9.06 9.15 8.88 8.91 17.6M
2023-03-06 9.00 9.31 9.00 9.06 17.6M
2023-03-03 8.94 9.01 8.89 8.95 10.7M
2023-03-02 8.86 9.03 8.79 8.95 15.1M
2023-03-01 8.61 9.03 8.54 8.89 25.9M
2023-02-28 8.73 8.79 8.49 8.63 11.6M
2023-02-27 8.67 8.79 8.52 8.56 14.5M
2023-02-24 8.44 8.80 8.43 8.69 19.1M
2023-02-23 8.50 8.50 8.34 8.42 8.5M
2023-02-22 8.50 8.52 8.36 8.50 7.4M
2023-02-21 8.57 8.62 8.43 8.50 10.7M
2023-02-20 8.27 8.62 8.25 8.60 17.0M
2023-02-17 8.33 8.41 8.24 8.28 8.5M
2023-02-16 8.45 8.61 8.25 8.33 15.3M
2023-02-15 8.39 8.48 8.26 8.48 12.4M
2023-02-14 8.47 8.48 8.35 8.37 10.8M
2023-02-13 8.60 8.65 8.42 8.44 11.9M
2023-02-10 8.47 8.68 8.43 8.63 21.8M
2023-02-09 8.16 8.48 8.05 8.47 20.0M
2023-02-08 8.40 8.43 8.01 8.18 34.0M
2023-02-07 8.21 8.27 8.11 8.26 8.4M
2023-02-06 8.05 8.24 8.00 8.21 15.5M
2023-02-03 7.99 8.06 7.96 8.05 8.2M
2023-02-02 8.04 8.14 7.97 7.99 12.4M
2023-02-01 7.97 8.07 7.84 8.05 13.8M
2023-01-31 7.81 7.93 7.71 7.90 9.2M
2023-01-30 7.77 7.89 7.71 7.81 11.3M
2023-01-20 7.54 7.72 7.53 7.69 8.7M
2023-01-19 7.54 7.56 7.46 7.54 6.9M
2023-01-18 7.54 7.61 7.51 7.54 5.8M
2023-01-17 7.67 7.67 7.50 7.52 6.1M
2023-01-16 7.59 7.68 7.54 7.64 10.9M
2023-01-13 7.51 7.61 7.50 7.56 5.9M
2023-01-12 7.59 7.59 7.45 7.50 5.3M
2023-01-11 7.68 7.74 7.55 7.57 6.4M
2023-01-10 7.75 7.79 7.65 7.71 6.2M
2023-01-09 7.77 7.90 7.74 7.79 8.7M
2023-01-06 7.84 7.87 7.72 7.78 10.9M
2023-01-05 7.99 8.03 7.82 7.86 12.7M
2023-01-04 7.93 8.05 7.84 8.02 10.0M
2023-01-03 7.93 7.97 7.87 7.92 7.0M