Jiayuan Science and Technology

301117
🏛️ china →
37.97
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 53.45 54.76 53.15 54.51 2.0M
2023-12-28 52.40 54.00 51.00 53.62 1.7M
2023-12-27 53.82 54.31 51.60 52.35 1.8M
2023-12-26 54.11 54.33 52.79 53.82 1.0M
2023-12-25 53.02 54.70 52.60 53.82 1.1M
2023-12-22 53.73 54.32 52.51 53.30 1.5M
2023-12-21 54.15 54.50 52.92 53.31 1.2M
2023-12-20 56.32 56.90 53.43 54.05 2.1M
2023-12-19 57.17 57.40 55.67 56.31 1.6M
2023-12-18 58.38 59.05 56.69 56.88 1.9M
2023-12-15 59.26 59.58 58.04 58.83 0.9M
2023-12-14 60.15 61.27 58.93 59.26 1.1M
2023-12-13 60.20 62.61 59.48 60.26 1.7M
2023-12-12 60.23 61.34 59.39 60.24 1.5M
2023-12-11 60.49 61.14 58.80 60.10 2.5M
2023-12-08 62.56 63.48 60.33 60.57 1.6M
2023-12-07 64.95 65.60 62.17 62.56 1.4M
2023-12-06 64.54 65.90 63.72 64.30 0.8M
2023-12-05 65.85 66.30 63.63 64.82 1.8M
2023-12-04 65.12 67.00 64.50 66.10 1.7M
2023-12-01 63.53 65.90 62.28 65.25 1.8M
2023-11-30 63.21 64.23 62.06 63.01 1.3M
2023-11-29 62.95 64.88 62.58 63.40 1.8M
2023-11-28 60.50 63.25 60.46 63.19 2.3M
2023-11-27 60.00 61.09 59.09 60.46 1.7M
2023-11-24 63.44 64.84 59.74 59.99 2.4M
2023-11-23 63.01 63.75 61.45 62.49 2.2M
2023-11-22 64.65 64.65 62.08 63.01 3.3M
2023-11-21 70.15 70.50 58.00 64.70 6.7M
2023-11-20 69.66 71.40 67.85 69.51 3.5M
2023-11-17 68.64 69.99 66.90 69.66 4.1M
2023-11-16 72.31 76.51 68.30 68.63 5.3M
2023-11-15 72.12 74.49 68.00 70.20 5.0M
2023-11-14 68.97 72.20 67.82 70.97 5.4M
2023-11-13 59.65 69.89 59.61 69.15 7.2M
2023-11-10 58.02 60.50 57.01 59.70 1.9M
2023-11-09 59.41 60.22 57.56 58.19 1.7M
2023-11-08 60.19 60.98 58.90 59.43 1.6M
2023-11-07 58.18 60.80 58.00 60.15 2.4M
2023-11-06 57.46 59.87 56.93 58.94 2.6M
2023-11-03 56.00 58.22 55.03 57.46 2.8M
2023-11-02 61.06 61.65 55.57 55.85 4.5M
2023-11-01 63.09 67.00 60.00 62.00 6.0M
2023-10-31 66.72 69.89 62.60 65.00 6.3M
2023-10-30 61.83 66.96 60.60 66.48 6.9M
2023-10-27 65.04 66.65 59.52 61.90 8.7M
2023-10-26 56.00 64.36 55.55 62.21 8.0M
2023-10-25 53.29 58.60 52.48 56.40 5.3M
2023-10-24 55.10 55.50 52.40 52.52 2.5M
2023-10-23 53.04 56.59 51.71 54.58 3.8M
2023-10-20 55.37 57.88 52.00 52.81 3.4M
2023-10-19 56.38 59.00 55.50 56.70 3.8M
2023-10-18 56.32 57.44 54.69 56.62 2.2M
2023-10-17 56.41 58.58 54.50 56.32 3.3M
2023-10-16 53.44 57.57 53.37 56.03 3.8M
2023-10-13 51.48 53.70 50.87 53.48 2.9M
2023-10-12 51.57 53.00 51.01 51.43 1.6M
2023-10-11 49.78 52.10 49.53 51.69 1.9M
2023-10-10 50.47 50.62 49.65 50.00 0.9M
2023-10-09 47.74 51.48 47.16 50.79 1.9M
2023-09-28 48.51 49.15 47.69 47.74 1.0M
2023-09-27 46.46 49.16 46.20 48.36 1.4M
2023-09-26 47.02 47.83 46.50 46.80 0.6M
2023-09-25 46.98 47.33 46.60 47.16 0.7M
2023-09-22 45.49 47.12 45.30 46.98 0.9M
2023-09-21 46.23 46.62 45.25 45.60 0.7M
2023-09-20 45.62 47.32 45.62 46.39 1.1M
2023-09-19 47.00 47.00 45.60 45.88 0.8M
2023-09-18 48.05 48.25 46.80 46.82 1.0M
2023-09-15 48.43 49.06 47.47 47.53 1.1M
2023-09-14 49.33 49.91 47.14 47.96 1.8M
2023-09-13 51.41 52.19 49.01 49.17 2.1M
2023-09-12 53.85 53.86 51.58 51.81 2.2M
2023-09-11 54.35 54.91 51.00 53.90 4.2M
2023-09-08 50.32 55.38 50.00 54.38 4.0M
2023-09-07 52.34 52.34 50.29 50.33 2.3M
2023-09-06 49.03 52.36 48.45 52.34 3.5M
2023-09-05 48.00 50.35 47.50 49.13 2.2M
2023-09-04 48.88 48.88 47.25 48.00 1.4M
2023-09-01 48.94 48.94 47.45 47.98 0.8M
2023-08-31 48.67 49.24 48.33 48.93 1.0M
2023-08-30 47.02 49.19 47.01 49.05 1.7M
2023-08-29 44.79 47.48 44.78 47.13 1.8M
2023-08-28 49.38 49.38 44.40 45.00 2.4M
2023-08-25 47.41 47.86 46.08 46.24 2.5M
2023-08-24 50.00 50.49 48.85 48.85 1.4M
2023-08-23 51.94 51.94 49.91 50.00 1.2M
2023-08-22 50.60 51.98 49.61 51.73 1.3M
2023-08-21 50.88 51.76 50.60 50.69 0.7M
2023-08-18 51.73 52.84 50.61 50.61 0.9M
2023-08-17 50.39 52.19 49.61 51.98 1.3M
2023-08-16 51.59 52.16 50.38 50.39 1.1M
2023-08-15 52.06 52.76 51.40 51.93 1.0M
2023-08-14 52.15 52.46 51.48 52.46 1.1M
2023-08-11 53.03 53.77 52.25 52.38 1.0M
2023-08-10 52.44 53.95 52.18 53.03 1.2M
2023-08-09 53.30 54.13 52.40 52.64 1.3M
2023-08-08 53.16 54.54 52.82 53.68 1.9M
2023-08-07 52.70 53.04 52.25 52.82 1.2M
2023-08-04 51.87 52.54 51.53 52.46 1.5M
2023-08-03 51.55 52.30 51.30 51.87 1.3M
2023-08-02 53.00 53.20 51.80 52.05 2.3M
2023-08-01 52.68 54.16 52.30 53.22 1.9M
2023-07-31 53.58 53.58 52.49 52.66 1.8M
2023-07-28 53.19 53.71 52.11 53.16 1.2M
2023-07-27 53.88 54.15 53.02 53.03 1.7M
2023-07-26 55.95 55.95 53.05 53.29 2.6M
2023-07-25 58.30 59.00 55.33 56.28 2.5M
2023-07-24 59.02 60.18 57.38 58.13 1.8M
2023-07-21 60.62 61.22 58.55 59.00 1.6M
2023-07-20 64.99 65.29 60.78 60.90 2.3M
2023-07-19 66.48 67.21 64.40 64.83 1.1M
2023-07-18 67.98 68.22 66.03 66.20 1.2M
2023-07-17 69.30 70.30 67.28 68.10 1.7M
2023-07-14 68.92 69.79 68.01 68.46 1.4M
2023-07-13 68.20 73.50 68.20 68.55 3.6M
2023-07-12 68.00 69.50 67.71 68.14 1.7M
2023-07-11 66.68 69.30 66.00 69.10 1.7M
2023-07-10 69.89 69.89 66.11 66.88 1.5M
2023-07-07 66.79 68.99 64.64 68.02 2.6M
2023-07-06 68.68 68.68 66.63 66.98 1.8M
2023-07-05 67.04 71.60 67.04 68.70 4.7M
2023-07-04 63.44 67.00 63.44 66.14 2.0M
2023-07-03 63.97 64.57 61.81 64.00 2.0M
2023-06-30 59.75 65.30 58.50 64.62 3.0M
2023-06-29 58.49 60.36 57.89 59.75 1.1M
2023-06-28 61.00 61.49 57.08 58.60 1.5M
2023-06-27 61.71 62.63 60.80 61.00 1.2M
2023-06-26 63.59 65.29 61.25 61.70 1.5M
2023-06-21 67.60 67.88 64.18 64.33 1.9M
2023-06-20 64.60 68.88 64.01 68.11 2.5M
2023-06-19 63.10 65.39 62.81 64.62 1.2M
2023-06-16 62.10 64.26 61.18 63.49 1.2M
2023-06-15 64.60 65.67 61.61 62.24 1.1M
2023-06-14 61.55 64.04 60.90 63.22 1.1M
2023-06-13 60.96 62.26 60.10 61.50 0.7M
2023-06-12 62.24 63.19 60.85 60.96 0.8M
2023-06-09 60.52 62.71 60.12 62.38 1.1M
2023-06-08 64.02 64.09 59.61 60.23 2.1M
2023-06-07 62.00 64.79 61.17 64.09 0.6M
2023-06-06 63.80 64.49 61.89 61.97 0.8M
2023-06-05 64.71 65.56 63.20 63.80 1.1M
2023-06-02 65.09 66.50 64.33 64.84 1.3M
2023-06-01 64.74 66.13 63.68 65.20 1.1M
2023-05-31 64.40 65.70 64.17 64.76 0.9M
2023-05-30 64.18 64.61 63.15 64.41 1.0M
2023-05-29 61.04 65.01 60.80 64.82 1.9M
2023-05-26 59.00 61.16 58.70 60.93 1.1M
2023-05-25 60.38 60.69 58.39 59.14 1.0M
2023-05-24 60.09 60.72 59.07 60.49 0.7M
2023-05-23 60.99 61.78 59.90 60.10 0.7M
2023-05-22 62.01 62.98 60.67 60.85 0.9M
2023-05-19 63.00 63.20 61.22 62.11 0.9M
2023-05-18 62.47 63.45 61.30 61.45 0.7M
2023-05-17 62.01 63.20 61.20 62.47 0.9M
2023-05-16 62.62 64.02 61.80 62.69 0.9M
2023-05-15 63.30 64.49 61.60 62.62 0.9M
2023-05-12 64.59 65.99 63.50 63.99 0.6M
2023-05-11 63.28 66.67 62.69 64.59 1.1M
2023-05-10 63.95 64.50 62.01 63.32 1.0M
2023-05-09 68.30 68.30 63.24 63.99 1.6M
2023-05-08 68.19 69.65 66.79 67.71 0.9M
2023-05-05 67.86 69.11 67.00 68.20 0.4M
2023-05-04 69.88 70.22 67.80 67.87 0.7M
2023-04-28 67.54 70.00 67.32 69.69 0.7M
2023-04-27 65.00 69.10 64.60 67.49 1.2M
2023-04-26 67.03 67.10 64.50 65.00 1.2M
2023-04-25 70.47 70.47 65.60 66.42 1.6M
2023-04-24 70.08 70.81 67.92 69.47 0.8M
2023-04-21 69.70 73.00 69.11 69.91 1.5M
2023-04-20 71.04 71.89 68.82 70.50 0.6M
2023-04-19 69.83 73.35 69.80 71.49 0.8M
2023-04-18 70.70 71.71 70.03 71.01 0.6M
2023-04-17 71.23 72.70 70.70 70.95 0.6M
2023-04-14 72.28 72.85 70.70 71.50 0.7M
2023-04-13 72.60 73.10 71.30 72.01 0.5M
2023-04-12 71.98 73.38 71.08 72.30 0.5M
2023-04-11 71.99 72.50 70.30 72.00 0.8M
2023-04-10 73.82 74.99 71.00 72.00 1.5M
2023-04-07 72.69 74.98 71.70 74.50 0.8M
2023-04-06 72.44 73.95 71.80 72.86 0.8M
2023-04-04 73.63 74.18 70.80 73.50 1.6M
2023-04-03 76.50 78.20 72.01 73.24 2.2M
2023-03-31 75.75 76.76 75.10 76.72 0.4M
2023-03-30 76.90 77.58 75.77 75.94 0.6M
2023-03-29 77.50 78.90 76.25 77.60 0.9M
2023-03-28 79.83 80.20 76.90 77.02 1.0M
2023-03-27 77.04 80.50 75.52 79.82 1.2M
2023-03-24 81.20 83.00 77.21 77.45 1.1M
2023-03-23 75.71 80.03 74.74 79.88 1.7M
2023-03-22 77.03 77.85 74.80 75.71 1.2M
2023-03-21 77.50 78.20 76.50 77.02 0.8M
2023-03-20 79.66 80.98 76.88 77.70 1.0M
2023-03-17 80.54 82.00 78.94 79.67 0.8M
2023-03-16 80.50 82.03 79.64 80.50 0.6M
2023-03-15 82.20 83.60 81.53 81.72 0.5M
2023-03-14 83.88 84.66 81.33 82.20 1.1M
2023-03-13 80.72 84.10 80.02 83.88 1.5M
2023-03-10 81.02 82.79 80.60 80.71 1.1M
2023-03-09 84.37 84.40 82.00 83.00 0.8M
2023-03-08 83.63 85.29 83.63 84.37 1.0M
2023-03-07 87.50 87.53 83.18 83.20 1.0M
2023-03-06 83.21 87.96 83.21 87.69 1.0M
2023-03-03 85.98 85.98 83.18 83.39 1.0M
2023-03-02 86.59 87.77 84.50 86.00 1.3M
2023-03-01 86.98 88.88 85.58 86.95 1.0M
2023-02-28 84.14 88.25 83.50 86.95 1.6M
2023-02-27 87.25 87.57 83.70 83.83 1.2M
2023-02-24 88.13 89.58 87.00 87.68 0.7M
2023-02-23 92.62 92.70 87.97 88.01 1.1M
2023-02-22 86.66 94.43 84.11 92.61 2.0M
2023-02-21 82.76 89.00 82.76 85.20 1.5M
2023-02-20 80.75 83.88 78.77 83.20 1.2M
2023-02-17 81.47 81.98 79.60 80.06 0.7M
2023-02-16 81.89 84.62 79.78 81.47 1.2M
2023-02-15 82.34 82.97 79.50 82.43 2.0M
2023-02-14 83.60 83.60 79.73 81.80 1.7M
2023-02-13 76.21 83.98 76.21 83.50 3.3M
2023-02-10 77.39 77.96 75.62 77.00 0.9M
2023-02-09 73.80 78.68 73.41 77.67 2.0M
2023-02-08 76.50 77.20 74.33 74.48 1.0M
2023-02-07 77.07 77.68 73.75 76.25 1.4M
2023-02-06 78.11 79.58 77.01 77.06 1.6M
2023-02-03 76.28 79.68 74.66 78.24 1.6M
2023-02-02 77.80 79.32 75.75 76.28 1.0M
2023-02-01 77.00 78.47 74.60 78.08 2.0M
2023-01-31 79.10 79.58 76.66 78.16 0.9M
2023-01-30 80.50 82.00 78.39 79.51 1.3M
2023-01-20 82.19 83.49 80.00 80.00 1.6M
2023-01-19 76.56 82.80 76.19 82.20 1.6M
2023-01-18 73.96 77.27 72.27 76.56 1.1M
2023-01-17 69.88 76.73 69.88 74.11 1.3M
2023-01-16 68.69 73.33 68.01 69.88 1.0M
2023-01-13 69.67 69.89 67.07 68.68 0.8M
2023-01-12 71.01 72.88 69.10 69.93 1.2M
2023-01-11 75.98 77.50 71.10 71.39 1.4M
2023-01-10 80.40 80.40 75.58 76.00 1.0M
2023-01-09 80.50 82.53 78.00 79.86 0.8M
2023-01-06 80.99 82.00 80.11 80.73 0.7M
2023-01-05 82.30 83.70 80.44 81.00 1.0M
2023-01-04 83.00 84.40 81.50 83.77 1.0M
2023-01-03 80.22 84.44 78.10 83.47 1.2M