Jiangsu Rijiu

003015
🏛️ china →
17.86
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
2021-12-31 11.64 11.69 11.56 11.64 2.5M
2021-12-30 11.38 11.71 11.38 11.64 4.6M
2021-12-29 11.35 11.52 11.28 11.40 1.8M
2021-12-28 11.23 11.41 11.22 11.34 1.7M
2021-12-27 11.19 11.28 11.05 11.22 1.9M
2021-12-24 11.56 11.64 11.18 11.18 4.0M
2021-12-23 11.75 11.75 11.55 11.58 3.3M
2021-12-22 11.65 11.79 11.51 11.75 5.1M
2021-12-21 11.45 11.54 11.41 11.53 2.6M
2021-12-20 11.48 11.54 11.38 11.46 3.4M
2021-12-17 11.51 11.57 11.36 11.41 3.1M
2021-12-16 11.61 11.61 11.46 11.54 2.6M
2021-12-15 11.51 11.65 11.46 11.56 3.4M
2021-12-14 11.33 11.58 11.28 11.50 3.5M
2021-12-13 11.35 11.42 11.25 11.35 2.8M
2021-12-10 11.42 11.45 11.32 11.35 2.7M
2021-12-09 11.16 11.44 11.16 11.41 5.1M
2021-12-08 11.10 11.22 11.09 11.18 3.2M
2021-12-07 11.35 11.35 11.08 11.11 2.9M
2021-12-06 11.42 11.42 11.15 11.15 3.2M
2021-12-03 11.43 11.52 11.35 11.41 2.9M
2021-12-02 11.81 11.81 11.42 11.42 5.5M
2021-12-01 11.64 11.85 11.61 11.75 5.7M
2021-11-30 11.51 11.64 11.11 11.60 5.0M
2021-11-29 11.48 11.58 11.29 11.47 2.8M
2021-11-26 11.72 11.72 11.48 11.58 3.6M
2021-11-25 11.75 11.81 11.70 11.74 3.1M
2021-11-24 11.87 11.89 11.63 11.75 4.1M
2021-11-23 11.80 12.09 11.73 11.81 5.9M
2021-11-22 12.10 12.26 11.73 11.91 11.2M
2021-11-19 11.48 11.57 11.22 11.45 3.8M
2021-11-18 11.36 11.58 11.32 11.39 5.9M
2021-11-17 11.09 11.36 11.07 11.35 4.2M
2021-11-16 11.32 11.42 11.15 11.15 4.1M
2021-11-15 11.21 11.45 11.20 11.32 4.0M
2021-11-12 11.19 11.27 11.09 11.20 3.7M
2021-11-11 11.00 11.22 10.89 11.16 4.9M
2021-11-10 10.87 10.96 10.80 10.93 3.0M
2021-11-09 10.90 10.95 10.72 10.93 2.9M
2021-11-08 10.89 11.00 10.73 10.85 3.8M
2021-11-05 10.70 10.98 10.65 10.92 4.6M
2021-11-04 10.61 10.78 10.58 10.70 3.0M
2021-11-03 10.41 10.72 10.35 10.66 3.8M
2021-11-02 10.33 10.72 10.20 10.44 4.0M
2021-11-01 10.16 10.58 10.16 10.39 3.3M
2021-10-29 10.25 10.48 10.16 10.39 3.1M
2021-10-28 10.50 10.57 10.09 10.15 4.3M
2021-10-27 11.00 11.06 10.43 10.50 4.1M
2021-10-26 11.17 11.17 10.96 11.00 2.7M
2021-10-25 11.12 11.25 10.99 11.18 3.3M
2021-10-22 11.45 11.52 11.14 11.14 4.7M
2021-10-21 10.91 11.80 10.90 11.61 4.5M
2021-10-20 11.77 11.81 11.52 11.59 2.8M
2021-10-19 12.21 12.21 11.70 11.77 4.9M
2021-10-18 12.37 12.37 12.09 12.28 1.6M
2021-10-15 12.46 12.46 12.25 12.39 1.6M
2021-10-14 12.32 12.48 12.25 12.36 2.0M
2021-10-13 12.13 12.36 12.12 12.34 1.7M
2021-10-12 12.48 12.59 12.15 12.23 2.1M
2021-10-11 12.49 12.65 12.35 12.57 2.0M
2021-10-08 12.46 12.56 12.31 12.48 2.0M
2021-09-30 12.17 12.36 12.15 12.31 1.9M
2021-09-29 12.53 12.72 12.14 12.14 3.0M
2021-09-28 12.70 12.77 12.58 12.60 2.5M
2021-09-27 13.28 13.35 12.53 12.61 5.5M
2021-09-24 13.91 14.05 13.23 13.28 6.3M
2021-09-23 14.06 14.20 13.79 13.92 5.2M
2021-09-22 13.98 14.24 13.91 14.14 4.9M
2021-09-17 14.18 14.27 13.77 14.23 7.0M
2021-09-16 14.83 14.97 14.08 14.27 10.4M
2021-09-15 15.40 15.80 14.71 14.87 12.1M
2021-09-14 16.30 16.31 15.16 15.40 15.1M
2021-09-13 15.78 17.17 15.78 16.50 27.1M
2021-09-10 15.89 17.53 15.32 17.53 26.5M
2021-09-09 15.68 17.18 15.40 15.94 23.5M
2021-09-08 15.70 15.70 15.10 15.62 11.3M
2021-09-07 15.10 16.02 15.03 15.54 15.8M
2021-09-06 15.22 15.55 14.82 15.36 14.9M
2021-09-03 15.33 15.34 14.41 15.01 12.5M
2021-09-02 15.18 15.98 14.88 15.33 19.5M
2021-09-01 13.51 15.15 13.36 15.15 16.2M
2021-08-31 14.80 14.88 13.77 13.77 13.2M
2021-08-30 15.50 16.04 15.13 15.30 16.9M
2021-08-27 15.45 16.00 14.56 15.38 17.3M
2021-08-26 15.69 15.70 15.07 15.38 12.0M
2021-08-25 14.40 15.69 14.30 15.54 15.3M
2021-08-24 14.52 14.83 14.20 14.49 9.3M
2021-08-23 13.80 14.90 13.70 14.49 17.5M
2021-08-20 13.01 14.23 12.90 14.12 13.7M
2021-08-19 13.27 13.42 13.05 13.09 3.5M
2021-08-18 13.01 13.70 13.01 13.46 5.4M
2021-08-17 13.70 13.72 13.10 13.19 5.7M
2021-08-16 13.54 13.87 13.32 13.76 5.5M
2021-08-13 13.70 13.80 13.33 13.53 5.3M
2021-08-12 13.70 14.20 13.60 13.63 8.8M
2021-08-11 13.64 13.95 13.38 13.83 9.7M
2021-08-10 12.90 13.55 12.89 13.55 9.9M
2021-08-09 12.79 12.98 12.73 12.92 2.1M
2021-08-06 12.87 13.00 12.70 12.85 3.2M
2021-08-05 13.11 13.19 12.81 13.01 3.5M
2021-08-04 13.18 13.27 13.07 13.18 3.5M
2021-08-03 13.27 13.31 13.05 13.20 3.6M
2021-08-02 13.19 13.38 13.00 13.29 5.1M
2021-07-30 13.17 13.30 12.95 13.18 5.1M
2021-07-29 12.64 13.23 12.60 13.18 6.4M
2021-07-28 12.72 13.02 12.05 12.49 4.9M
2021-07-27 13.30 13.36 12.87 12.89 6.0M
2021-07-26 12.94 13.47 12.83 13.27 8.3M
2021-07-23 12.79 13.27 12.69 12.91 6.9M
2021-07-22 12.44 12.74 12.36 12.67 2.8M
2021-07-21 12.44 12.54 12.43 12.49 1.7M
2021-07-20 12.23 12.52 12.18 12.44 1.7M
2021-07-19 12.26 12.28 12.15 12.22 1.3M
2021-07-16 12.48 12.48 12.30 12.30 1.2M
2021-07-15 12.37 12.54 12.18 12.47 2.2M
2021-07-14 12.75 12.77 12.42 12.44 2.2M
2021-07-13 12.66 12.77 12.56 12.73 1.9M
2021-07-12 12.60 12.79 12.50 12.72 2.5M
2021-07-09 12.50 12.98 12.50 12.69 3.0M
2021-07-08 12.46 12.50 12.35 12.38 1.6M
2021-07-07 12.30 12.47 12.26 12.46 1.6M
2021-07-06 12.37 12.37 12.21 12.35 1.4M
2021-07-05 12.19 12.38 12.13 12.37 1.4M
2021-07-02 12.51 12.56 12.25 12.26 2.3M
2021-07-01 12.90 12.98 12.55 12.57 2.3M
2021-06-30 12.74 12.99 12.74 12.90 2.1M
2021-06-29 13.00 13.09 12.73 12.79 2.6M
2021-06-28 12.98 13.10 12.92 13.03 1.8M
2021-06-25 13.06 13.17 12.88 12.96 2.8M
2021-06-24 13.27 13.56 13.05 13.16 4.7M
2021-06-23 13.17 13.26 13.05 13.19 3.1M
2021-06-22 12.92 13.22 12.88 13.19 4.0M
2021-06-21 12.72 12.95 12.68 12.93 2.0M
2021-06-18 12.88 12.88 12.75 12.81 2.1M
2021-06-17 12.84 12.96 12.71 12.90 2.0M
2021-06-16 13.01 13.13 12.74 12.83 2.9M
2021-06-15 12.94 13.24 12.94 13.08 3.5M
2021-06-11 13.18 13.18 12.91 12.94 3.2M
2021-06-10 12.88 13.18 12.74 13.18 5.3M
2021-06-09 12.85 12.97 12.77 12.86 2.4M
2021-06-08 12.92 12.92 12.76 12.83 1.3M
2021-06-07 12.76 12.90 12.70 12.87 1.7M
2021-06-04 12.87 12.90 12.65 12.69 2.2M
2021-06-03 12.82 13.07 12.82 12.86 1.9M
2021-06-02 13.21 13.21 12.80 12.87 3.1M
2021-06-01 13.11 13.30 13.11 13.19 2.8M
2021-05-31 13.12 13.19 12.93 13.18 2.3M
2021-05-28 13.14 13.29 13.05 13.11 3.4M
2021-05-27 13.03 13.85 12.90 13.23 6.2M
2021-05-26 12.91 13.07 12.88 13.00 2.6M
2021-05-25 12.93 13.06 12.85 13.02 2.3M
2021-05-24 12.78 13.32 12.62 13.01 3.9M
2021-05-21 12.75 12.85 12.70 12.77 1.8M
2021-05-20 12.82 12.89 12.70 12.71 2.2M
2021-05-19 12.80 12.95 12.76 12.90 2.0M
2021-05-18 12.91 12.95 12.71 12.87 2.2M
2021-05-17 12.80 13.05 12.62 13.00 2.7M
2021-05-14 12.72 12.97 12.65 12.88 2.8M
2021-05-13 12.60 12.83 12.59 12.65 2.1M
2021-05-12 12.61 12.85 12.43 12.80 2.6M
2021-05-11 12.40 12.77 12.39 12.61 2.6M
2021-05-10 12.86 12.87 12.43 12.47 3.0M
2021-05-07 13.00 13.03 12.80 12.82 2.4M
2021-05-06 12.74 13.08 12.73 13.02 2.9M
2021-04-30 13.07 13.18 12.63 12.74 4.2M
2021-04-29 13.43 13.46 13.10 13.10 4.0M
2021-04-28 13.40 13.49 13.17 13.46 3.2M
2021-04-27 13.77 13.98 13.16 13.37 6.4M
2021-04-26 14.12 14.27 13.74 13.80 7.4M
2021-04-23 15.68 15.68 14.32 14.32 15.1M
2021-04-22 15.53 16.26 15.53 15.91 8.8M
2021-04-21 15.48 15.86 15.27 15.68 5.9M
2021-04-20 16.18 16.18 15.65 15.67 9.3M
2021-04-19 16.09 16.50 15.80 16.30 12.4M
2021-04-16 15.82 16.49 15.48 16.29 16.2M
2021-04-15 15.88 16.38 15.64 15.95 18.7M
2021-04-14 14.48 16.14 14.46 16.14 18.7M
2021-04-13 15.22 15.66 14.60 14.67 8.3M
2021-04-12 15.34 15.55 14.45 15.36 11.0M
2021-04-09 14.94 15.62 14.94 15.16 7.9M
2021-04-08 15.67 16.14 15.15 15.16 12.7M
2021-04-07 14.89 16.50 14.88 15.76 17.9M
2021-04-06 15.96 15.96 14.99 15.17 17.1M
2021-04-02 14.05 15.66 14.01 15.66 14.9M
2021-04-01 14.15 14.47 13.90 14.24 5.2M
2021-03-31 13.80 14.55 13.80 14.29 7.8M
2021-03-30 14.02 14.09 13.63 13.76 4.7M
2021-03-29 14.00 14.18 13.85 14.14 5.0M
2021-03-26 14.02 14.57 13.83 14.01 6.9M
2021-03-25 14.46 14.47 14.15 14.22 7.5M
2021-03-24 13.86 14.87 13.41 14.67 13.5M
2021-03-23 14.05 14.21 13.70 13.96 8.5M
2021-03-22 13.36 14.71 13.35 14.35 11.4M
2021-03-19 12.53 13.96 12.53 13.38 7.6M
2021-03-18 13.13 13.15 12.76 12.83 2.5M
2021-03-17 12.46 12.95 12.40 12.95 2.8M
2021-03-16 12.35 12.53 12.33 12.44 1.9M
2021-03-15 12.45 12.55 12.24 12.35 1.8M
2021-03-12 12.87 12.89 12.42 12.45 2.8M
2021-03-11 12.80 12.97 12.51 12.86 2.0M
2021-03-10 12.73 12.85 12.57 12.75 2.5M
2021-03-09 12.83 13.26 12.15 12.63 4.7M
2021-03-08 13.28 13.50 12.90 12.90 4.0M
2021-03-05 13.40 13.40 13.14 13.28 2.9M
2021-03-04 13.26 13.47 13.13 13.26 3.7M
2021-03-03 13.31 13.45 13.12 13.40 4.2M
2021-03-02 13.30 13.46 13.10 13.28 5.0M
2021-03-01 12.78 13.34 12.78 13.27 5.5M
2021-02-26 12.33 13.09 12.23 12.75 4.2M
2021-02-25 13.04 13.14 12.48 12.55 4.7M
2021-02-24 13.00 13.28 12.88 13.03 4.1M
2021-02-23 13.31 13.37 12.80 12.95 4.6M
2021-02-22 13.29 13.55 13.11 13.29 6.1M
2021-02-19 12.42 13.45 12.32 13.25 6.7M
2021-02-18 12.21 12.57 12.12 12.41 3.7M
2021-02-10 12.31 12.31 12.01 12.05 3.1M
2021-02-09 12.13 12.39 11.80 12.30 3.8M
2021-02-08 12.33 12.70 12.12 12.25 3.7M
2021-02-05 12.00 12.59 12.00 12.11 4.5M
2021-02-04 12.21 12.39 11.66 11.98 3.7M
2021-02-03 12.71 12.84 12.32 12.33 3.5M
2021-02-02 13.02 13.25 12.69 12.72 4.0M
2021-02-01 12.33 12.97 12.32 12.90 3.9M
2021-01-29 13.20 13.32 12.32 12.46 5.6M
2021-01-28 13.00 13.75 12.91 13.23 5.3M
2021-01-27 13.05 13.32 12.93 13.16 3.7M
2021-01-26 12.81 13.65 12.81 13.32 5.2M
2021-01-25 12.98 13.30 12.65 12.91 3.5M
2021-01-22 13.42 13.54 13.05 13.09 3.6M
2021-01-21 13.53 13.59 13.31 13.42 4.7M
2021-01-20 13.37 13.97 13.10 13.69 6.3M
2021-01-19 13.18 13.44 13.03 13.27 3.7M
2021-01-18 13.12 13.50 13.02 13.19 4.8M
2021-01-15 12.53 13.53 12.50 13.20 7.2M
2021-01-14 12.30 12.82 12.07 12.61 5.4M
2021-01-13 13.06 13.25 12.42 12.46 5.6M
2021-01-12 13.01 13.52 13.01 13.17 3.4M
2021-01-11 13.86 13.86 13.12 13.14 4.8M
2021-01-08 13.78 14.06 13.21 13.86 4.1M
2021-01-07 14.43 14.55 13.68 13.76 7.5M
2021-01-06 15.14 15.14 14.50 14.63 5.7M
2021-01-05 15.13 15.43 14.90 15.16 6.0M
2021-01-04 14.91 15.31 14.63 15.27 7.1M