Jiaxin Silk A

002404
🏛️ china →
6.36
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 6.36 6.44 6.34 6.37 8.8M
2022-12-29 6.34 6.45 6.31 6.34 9.9M
2022-12-28 6.53 6.58 6.35 6.37 12.8M
2022-12-27 6.46 6.58 6.34 6.52 17.7M
2022-12-26 6.29 6.44 6.29 6.42 15.5M
2022-12-23 6.54 6.61 6.30 6.34 20.1M
2022-12-22 6.35 6.80 6.33 6.54 26.7M
2022-12-21 6.30 6.40 6.26 6.36 13.4M
2022-12-20 6.47 6.60 6.26 6.36 26.0M
2022-12-19 6.86 7.03 6.56 6.65 31.9M
2022-12-16 6.87 7.14 6.84 6.97 43.2M
2022-12-15 7.33 7.76 6.95 7.00 84.4M
2022-12-14 6.79 7.25 6.79 7.25 25.1M
2022-12-13 6.56 6.74 6.56 6.59 13.8M
2022-12-12 6.76 6.77 6.52 6.56 22.3M
2022-12-09 6.63 6.96 6.60 6.85 31.5M
2022-12-08 6.56 6.89 6.48 6.70 26.3M
2022-12-07 6.48 6.64 6.45 6.58 15.8M
2022-12-06 6.47 6.48 6.40 6.47 7.8M
2022-12-05 6.51 6.56 6.45 6.48 12.8M
2022-12-02 6.29 6.56 6.27 6.48 20.1M
2022-12-01 6.37 6.44 6.29 6.29 7.4M
2022-11-30 6.43 6.55 6.29 6.32 9.7M
2022-11-29 6.15 6.38 6.15 6.37 11.4M
2022-11-28 6.20 6.20 6.01 6.12 6.5M
2022-11-25 6.25 6.27 6.16 6.18 5.5M
2022-11-24 6.16 6.28 6.15 6.26 6.6M
2022-11-23 6.27 6.30 6.09 6.20 10.6M
2022-11-22 6.46 6.49 6.30 6.32 12.0M
2022-11-21 6.28 6.69 6.21 6.50 19.4M
2022-11-18 6.43 6.47 6.30 6.30 7.2M
2022-11-17 6.42 6.44 6.36 6.43 5.9M
2022-11-16 6.48 6.50 6.41 6.44 8.6M
2022-11-15 6.30 6.56 6.30 6.51 13.1M
2022-11-14 6.39 6.42 6.29 6.34 8.4M
2022-11-11 6.45 6.55 6.40 6.42 9.0M
2022-11-10 6.45 6.48 6.39 6.41 7.9M
2022-11-09 6.54 6.56 6.41 6.44 9.8M
2022-11-08 6.45 6.59 6.41 6.45 13.8M
2022-11-07 6.36 6.48 6.32 6.42 10.9M
2022-11-04 6.33 6.37 6.27 6.36 12.1M
2022-11-03 6.23 6.38 6.19 6.34 12.9M
2022-11-02 6.21 6.28 6.18 6.24 10.1M
2022-11-01 6.15 6.25 6.11 6.24 12.4M
2022-10-31 6.03 6.27 6.00 6.16 15.6M
2022-10-28 6.14 6.16 5.92 5.99 11.8M
2022-10-27 6.18 6.22 6.13 6.16 10.0M
2022-10-26 6.13 6.33 6.10 6.21 19.2M
2022-10-25 5.98 6.40 5.82 6.15 22.2M
2022-10-24 6.05 6.12 5.90 5.94 11.3M
2022-10-21 6.16 6.19 6.02 6.05 12.9M
2022-10-20 6.05 6.25 6.02 6.20 15.3M
2022-10-19 6.12 6.15 6.03 6.05 8.7M
2022-10-18 6.13 6.19 6.08 6.17 8.3M
2022-10-17 6.08 6.13 6.03 6.12 8.8M
2022-10-14 6.05 6.17 6.05 6.09 9.9M
2022-10-13 5.99 6.05 5.95 6.03 8.2M
2022-10-12 5.83 6.02 5.81 6.00 8.4M
2022-10-11 5.82 5.87 5.74 5.85 6.5M
2022-10-10 5.85 5.91 5.76 5.81 8.1M
2022-09-30 5.85 5.94 5.77 5.83 8.6M
2022-09-29 6.09 6.09 5.84 5.89 12.0M
2022-09-28 6.02 6.21 5.98 5.98 15.8M
2022-09-27 5.85 6.08 5.85 6.06 15.5M
2022-09-26 5.97 6.01 5.82 5.82 11.7M
2022-09-23 6.21 6.26 5.94 5.97 13.7M
2022-09-22 6.24 6.28 6.14 6.14 13.1M
2022-09-21 6.14 6.24 6.04 6.22 9.9M
2022-09-20 6.07 6.19 6.06 6.17 12.2M
2022-09-19 6.15 6.18 5.98 6.04 12.7M
2022-09-16 6.23 6.38 6.11 6.13 15.8M
2022-09-15 6.51 6.53 6.12 6.22 25.9M
2022-09-14 6.52 6.70 6.43 6.52 23.7M
2022-09-13 6.80 6.86 6.57 6.61 33.0M
2022-09-09 7.17 7.32 6.88 6.88 48.2M
2022-09-08 8.06 8.17 7.20 7.22 89.0M
2022-09-07 7.08 7.66 7.07 7.66 28.0M
2022-09-06 6.95 7.09 6.80 6.96 31.3M
2022-09-05 7.10 7.15 6.93 7.05 40.4M
2022-09-02 7.14 7.39 6.85 7.15 68.7M
2022-09-01 6.66 7.14 6.63 7.14 33.0M
2022-08-31 6.68 6.79 6.43 6.49 21.6M
2022-08-30 6.99 7.06 6.63 6.75 27.7M
2022-08-29 6.80 7.16 6.75 7.04 24.4M
2022-08-26 6.82 7.10 6.80 6.87 15.4M
2022-08-25 6.78 6.91 6.69 6.82 14.2M
2022-08-24 6.86 7.02 6.75 6.76 19.8M
2022-08-23 6.80 6.96 6.78 6.85 13.3M
2022-08-22 6.79 6.93 6.78 6.83 11.6M
2022-08-19 6.93 7.12 6.80 6.85 20.5M
2022-08-18 6.76 7.02 6.71 6.98 27.3M
2022-08-17 6.99 7.10 6.85 6.87 25.6M
2022-08-16 6.92 7.04 6.84 7.02 32.7M
2022-08-15 6.96 7.19 6.91 6.98 37.8M
2022-08-12 6.97 7.33 6.96 6.96 58.1M
2022-08-11 7.40 7.72 6.99 7.05 88.9M
2022-08-10 6.58 7.39 6.54 7.39 74.2M
2022-08-09 6.50 6.75 6.37 6.72 51.7M
2022-08-08 7.27 7.27 6.68 6.71 77.9M
2022-08-05 6.07 6.61 6.06 6.61 29.3M
2022-08-04 5.82 6.15 5.80 6.01 9.1M
2022-08-03 5.87 5.97 5.75 5.77 6.2M
2022-08-02 6.05 6.07 5.75 5.82 9.9M
2022-08-01 6.18 6.23 6.09 6.10 4.7M
2022-07-29 6.13 6.20 6.08 6.15 5.5M
2022-07-28 6.15 6.18 6.10 6.12 5.6M
2022-07-27 6.05 6.15 6.01 6.13 7.1M
2022-07-26 6.05 6.10 6.00 6.05 4.8M
2022-07-25 6.08 6.23 6.02 6.08 8.1M
2022-07-22 6.08 6.12 5.96 6.05 6.9M
2022-07-21 6.13 6.15 6.03 6.05 6.2M
2022-07-20 6.10 6.14 6.04 6.13 7.4M
2022-07-19 6.03 6.10 5.99 6.08 10.4M
2022-07-18 5.78 6.06 5.73 6.03 13.7M
2022-07-15 5.84 5.95 5.71 5.72 8.0M
2022-07-14 5.69 5.99 5.68 5.86 9.1M
2022-07-13 5.64 5.71 5.62 5.71 5.0M
2022-07-12 5.75 5.76 5.62 5.64 5.4M
2022-07-11 5.80 5.82 5.67 5.76 6.9M
2022-07-08 5.84 5.89 5.77 5.85 8.4M
2022-07-07 5.99 6.01 5.82 5.85 15.0M
2022-07-06 5.88 6.15 5.80 6.08 21.1M
2022-07-05 5.84 6.05 5.80 5.87 9.7M
2022-07-04 5.79 5.86 5.74 5.79 4.6M
2022-07-01 5.73 5.86 5.69 5.79 8.0M
2022-06-30 5.75 5.81 5.72 5.75 4.8M
2022-06-29 5.79 5.80 5.71 5.72 4.9M
2022-06-28 5.71 5.79 5.68 5.78 5.7M
2022-06-27 5.74 5.76 5.68 5.72 4.9M
2022-06-24 5.68 5.76 5.63 5.73 6.4M
2022-06-23 5.64 5.68 5.57 5.66 4.9M
2022-06-22 5.62 5.73 5.55 5.65 6.7M
2022-06-21 5.63 5.66 5.56 5.62 4.6M
2022-06-20 5.51 5.64 5.50 5.62 7.4M
2022-06-17 5.54 5.56 5.43 5.53 3.8M
2022-06-16 5.48 5.57 5.48 5.54 3.7M
2022-06-15 5.48 5.59 5.46 5.50 5.1M
2022-06-14 5.40 5.46 5.30 5.46 3.4M
2022-06-13 5.39 5.50 5.38 5.43 3.0M
2022-06-10 5.36 5.45 5.33 5.40 3.6M
2022-06-09 5.51 5.51 5.34 5.36 3.9M
2022-06-08 5.53 5.60 5.40 5.51 5.2M
2022-06-07 5.61 5.66 5.51 5.56 3.9M
2022-06-06 5.55 5.63 5.52 5.63 5.1M
2022-06-02 5.52 5.55 5.44 5.54 4.8M
2022-06-01 5.49 5.58 5.48 5.55 4.1M
2022-05-31 5.57 5.58 5.47 5.53 4.9M
2022-05-30 5.64 5.64 5.48 5.54 4.1M
2022-05-27 5.67 5.67 5.53 5.57 4.1M
2022-05-26 5.56 5.64 5.48 5.62 5.1M
2022-05-25 5.38 5.67 5.38 5.57 5.5M
2022-05-24 5.65 5.70 5.39 5.42 5.4M
2022-05-23 5.58 5.72 5.53 5.70 7.1M
2022-05-20 5.53 5.72 5.51 5.61 7.1M
2022-05-19 5.51 5.57 5.48 5.54 5.3M
2022-05-18 5.44 5.64 5.40 5.58 7.4M
2022-05-17 5.45 5.49 5.38 5.44 3.3M
2022-05-16 5.53 5.58 5.44 5.52 5.4M
2022-05-13 5.52 5.68 5.48 5.54 7.4M
2022-05-12 5.30 5.52 5.28 5.51 9.1M
2022-05-11 5.42 5.55 5.31 5.38 7.8M
2022-05-10 5.32 5.41 5.28 5.38 5.3M
2022-05-09 5.30 5.45 5.29 5.39 7.3M
2022-05-06 5.03 5.52 4.98 5.30 11.0M
2022-05-05 5.20 5.28 5.11 5.15 6.7M
2022-04-29 5.15 5.38 5.13 5.33 10.5M
2022-04-28 5.05 5.16 4.92 5.03 6.7M
2022-04-27 5.00 5.13 4.74 5.10 9.9M
2022-04-26 5.50 5.56 5.09 5.09 18.4M
2022-04-25 5.87 5.96 5.62 5.65 21.0M
2022-04-22 5.60 6.11 5.60 5.94 25.0M
2022-04-21 5.63 5.81 5.50 5.55 7.6M
2022-04-20 5.59 5.76 5.52 5.60 6.1M
2022-04-19 5.51 5.59 5.49 5.55 2.6M
2022-04-18 5.50 5.56 5.40 5.54 2.6M
2022-04-15 5.70 5.70 5.49 5.53 6.3M
2022-04-14 5.69 5.76 5.63 5.70 4.0M
2022-04-13 5.76 5.80 5.66 5.68 3.1M
2022-04-12 5.65 5.77 5.58 5.76 4.3M
2022-04-11 5.73 5.80 5.63 5.66 3.6M
2022-04-08 5.83 5.83 5.66 5.78 3.9M
2022-04-07 5.93 6.03 5.82 5.82 4.5M
2022-04-06 5.89 6.02 5.82 5.97 5.0M
2022-04-01 5.97 5.98 5.80 5.85 5.3M
2022-03-31 5.88 6.04 5.86 5.95 6.8M
2022-03-30 5.86 5.95 5.84 5.88 4.6M
2022-03-29 5.89 5.95 5.81 5.90 6.3M
2022-03-28 5.95 6.01 5.86 5.94 6.9M
2022-03-25 5.78 6.10 5.75 6.01 14.0M
2022-03-24 5.67 5.81 5.65 5.74 6.3M
2022-03-23 5.75 5.80 5.66 5.69 4.4M
2022-03-22 5.69 5.74 5.62 5.71 6.0M
2022-03-21 5.70 5.84 5.64 5.71 6.9M
2022-03-18 5.41 5.75 5.39 5.65 7.7M
2022-03-17 5.50 5.64 5.41 5.46 7.6M
2022-03-16 5.32 5.48 5.25 5.46 7.0M
2022-03-15 5.59 5.60 5.22 5.25 8.4M
2022-03-14 5.84 5.85 5.59 5.61 6.3M
2022-03-11 5.79 5.85 5.63 5.84 6.4M
2022-03-10 5.96 6.02 5.79 5.83 5.7M
2022-03-09 5.92 6.08 5.65 5.85 9.5M
2022-03-08 6.13 6.15 5.81 5.88 10.1M
2022-03-07 6.14 6.20 6.07 6.12 6.3M
2022-03-04 6.27 6.32 6.14 6.18 8.3M
2022-03-03 6.37 6.55 6.24 6.32 10.5M
2022-03-02 6.31 6.40 6.28 6.35 8.6M
2022-03-01 6.20 6.41 6.15 6.35 17.2M
2022-02-28 6.39 6.60 6.23 6.31 16.7M
2022-02-25 6.15 6.74 6.15 6.46 30.1M
2022-02-24 6.33 6.63 6.11 6.26 29.5M
2022-02-23 5.95 6.35 5.92 6.23 20.6M
2022-02-22 5.92 6.01 5.89 5.95 8.4M
2022-02-21 6.01 6.03 5.92 5.97 11.0M
2022-02-18 5.90 6.02 5.84 6.01 24.9M
2022-02-17 5.76 6.34 5.69 6.21 35.9M
2022-02-16 5.63 5.78 5.63 5.76 4.0M
2022-02-15 5.69 5.73 5.58 5.63 2.5M
2022-02-14 5.70 5.73 5.64 5.70 2.0M
2022-02-11 5.75 5.77 5.70 5.72 2.7M
2022-02-10 5.70 5.84 5.64 5.78 4.8M
2022-02-09 5.67 5.74 5.64 5.70 2.2M
2022-02-08 5.60 5.68 5.56 5.67 2.3M
2022-02-07 5.55 5.63 5.49 5.57 2.5M
2022-01-28 5.36 5.54 5.36 5.46 2.8M
2022-01-27 5.53 5.53 5.35 5.35 2.8M
2022-01-26 5.46 5.53 5.43 5.51 2.1M
2022-01-25 5.67 5.72 5.44 5.45 5.4M
2022-01-24 5.77 5.81 5.69 5.69 2.7M
2022-01-21 5.76 5.86 5.74 5.81 2.8M
2022-01-20 6.00 6.00 5.79 5.79 4.1M
2022-01-19 5.93 6.02 5.87 5.95 3.2M
2022-01-18 6.05 6.05 5.87 5.91 3.7M
2022-01-17 5.89 6.03 5.89 6.02 3.0M
2022-01-14 6.05 6.07 5.91 5.91 3.5M
2022-01-13 6.09 6.12 6.03 6.05 2.7M
2022-01-12 5.98 6.07 5.92 6.06 4.4M
2022-01-11 5.99 6.05 5.94 5.96 3.2M
2022-01-10 5.96 5.99 5.88 5.93 2.7M
2022-01-07 6.05 6.10 5.93 5.94 5.2M
2022-01-06 5.99 6.08 5.94 6.05 5.9M
2022-01-05 5.99 6.06 5.91 6.00 6.7M
2022-01-04 5.82 6.06 5.79 5.93 10.0M