Jilin Power A

000875
🏛️ china →
6.22
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 9.08 9.35 9.00 9.09 112.4M
2021-12-30 8.65 9.20 8.62 8.95 146.4M
2021-12-29 9.25 9.26 8.60 8.70 177.5M
2021-12-28 9.70 9.73 9.11 9.27 135.9M
2021-12-27 9.89 10.04 9.23 9.53 198.6M
2021-12-24 9.84 10.46 9.66 9.73 280.5M
2021-12-23 8.82 9.70 8.77 9.70 242.1M
2021-12-22 9.09 9.10 8.77 8.82 97.4M
2021-12-21 8.74 9.16 8.70 9.03 124.4M
2021-12-20 9.35 9.56 8.80 8.86 201.0M
2021-12-17 8.88 9.56 8.82 9.26 207.0M
2021-12-16 8.95 9.05 8.68 8.82 155.6M
2021-12-15 8.20 9.06 8.11 8.94 269.0M
2021-12-14 8.38 8.50 8.15 8.24 123.2M
2021-12-13 8.60 8.75 8.39 8.41 160.2M
2021-12-10 8.40 8.94 8.35 8.37 182.9M
2021-12-09 8.70 8.71 8.35 8.49 139.0M
2021-12-08 8.60 8.77 8.43 8.56 157.5M
2021-12-07 8.40 8.74 8.20 8.58 234.0M
2021-12-06 8.16 8.75 8.05 8.40 258.4M
2021-12-03 7.42 8.06 7.33 8.00 241.7M
2021-12-02 7.50 7.67 7.32 7.34 106.8M
2021-12-01 7.35 7.63 7.19 7.54 165.6M
2021-11-30 7.19 7.68 7.13 7.29 158.6M
2021-11-29 6.95 7.20 6.89 7.13 87.6M
2021-11-26 7.00 7.24 6.93 7.07 85.3M
2021-11-25 7.50 7.50 7.05 7.07 137.1M
2021-11-24 7.18 7.56 7.01 7.33 175.2M
2021-11-23 7.16 7.24 7.00 7.02 119.8M
2021-11-22 7.01 7.25 6.97 7.21 113.6M
2021-11-19 6.83 7.17 6.70 7.04 131.4M
2021-11-18 6.45 6.94 6.42 6.88 141.1M
2021-11-17 6.31 6.46 6.27 6.45 71.0M
2021-11-16 6.37 6.45 6.30 6.31 61.4M
2021-11-15 6.67 6.68 6.37 6.38 114.9M
2021-11-12 6.47 6.74 6.45 6.67 102.5M
2021-11-11 6.63 6.67 6.44 6.50 104.1M
2021-11-10 6.92 6.92 6.56 6.70 171.8M
2021-11-09 7.05 7.32 6.94 6.96 260.6M
2021-11-08 6.85 6.94 6.57 6.65 125.6M
2021-11-05 7.38 7.41 6.84 6.86 149.8M
2021-11-04 7.40 7.53 7.29 7.31 119.6M
2021-11-03 7.28 7.43 6.96 7.37 152.5M
2021-11-02 7.78 7.78 7.09 7.24 200.5M
2021-11-01 7.40 7.92 7.37 7.70 222.4M
2021-10-29 6.99 7.68 6.62 7.56 249.6M
2021-10-28 6.80 7.32 6.66 6.99 240.6M
2021-10-27 6.51 6.80 6.41 6.71 208.1M
2021-10-26 6.41 6.84 6.32 6.34 175.4M
2021-10-25 6.12 6.45 6.07 6.28 96.2M
2021-10-22 6.37 6.48 6.07 6.11 113.0M
2021-10-21 6.59 6.62 6.39 6.42 97.8M
2021-10-20 6.23 6.67 6.23 6.56 141.1M
2021-10-19 6.27 6.45 6.12 6.27 134.4M
2021-10-18 5.90 6.49 5.90 6.28 204.5M
2021-10-15 5.75 6.07 5.56 5.90 152.3M
2021-10-14 5.79 6.08 5.50 5.82 203.7M
2021-10-13 6.21 6.40 6.08 6.08 110.5M
2021-10-12 6.88 7.01 6.76 6.76 126.7M
2021-10-11 8.00 8.17 7.40 7.51 348.5M
2021-09-15 7.16 7.58 7.10 7.43 112.1M
2021-09-14 7.42 7.45 7.08 7.16 97.3M
2021-09-13 7.65 7.68 7.25 7.40 112.4M
2021-09-10 7.50 7.97 7.35 7.38 179.7M
2021-09-09 7.43 7.63 7.19 7.42 150.7M
2021-09-08 7.61 7.81 7.41 7.57 202.5M
2021-09-07 7.68 7.75 7.34 7.41 135.0M
2021-09-06 7.55 7.92 7.22 7.42 274.0M
2021-09-03 6.97 7.41 6.95 7.40 346.2M
2021-09-02 6.13 6.74 6.13 6.74 216.1M
2021-09-01 6.45 6.48 6.10 6.13 105.2M
2021-08-31 6.24 6.41 6.14 6.35 94.5M
2021-08-30 6.48 6.58 6.23 6.24 119.9M
2021-08-27 6.94 6.98 6.37 6.41 206.1M
2021-08-26 6.03 6.71 6.00 6.71 160.6M
2021-08-25 6.19 6.19 6.02 6.10 85.1M
2021-08-24 6.15 6.37 6.10 6.20 95.3M
2021-08-23 6.25 6.32 6.01 6.19 102.4M
2021-08-20 6.21 6.33 6.09 6.22 101.4M
2021-08-19 6.11 6.31 6.01 6.19 97.4M
2021-08-18 5.99 6.25 5.94 6.11 75.0M
2021-08-17 6.19 6.43 5.99 6.01 114.3M
2021-08-16 6.10 6.25 6.05 6.12 69.3M
2021-08-13 6.31 6.52 6.16 6.18 129.9M
2021-08-12 6.31 6.40 6.20 6.33 77.5M
2021-08-11 6.34 6.43 6.19 6.26 102.2M
2021-08-10 6.43 6.45 6.17 6.21 105.0M
2021-08-09 6.61 6.73 6.31 6.33 103.4M
2021-08-06 6.66 6.75 6.53 6.58 90.7M
2021-08-05 6.67 6.83 6.52 6.60 144.1M
2021-08-04 6.27 6.77 6.16 6.63 181.2M
2021-08-03 6.15 6.55 6.15 6.27 234.1M
2021-08-02 5.83 6.14 5.72 6.14 238.0M
2021-07-30 5.12 5.58 5.09 5.58 151.6M
2021-07-29 5.02 5.11 4.98 5.07 39.2M
2021-07-28 5.01 5.11 4.77 4.99 55.1M
2021-07-27 5.36 5.39 5.03 5.03 70.7M
2021-07-26 5.28 5.42 5.22 5.37 62.5M
2021-07-23 5.34 5.44 5.28 5.29 43.1M
2021-07-22 5.36 5.43 5.25 5.36 39.9M
2021-07-21 5.39 5.40 5.25 5.33 35.2M
2021-07-20 5.27 5.34 5.19 5.32 41.4M
2021-07-19 5.58 5.58 5.33 5.34 60.1M
2021-07-16 5.49 5.69 5.48 5.55 61.5M
2021-07-15 5.56 5.61 5.37 5.47 59.6M
2021-07-14 5.69 5.83 5.56 5.59 95.8M
2021-07-13 5.47 5.69 5.40 5.63 80.3M
2021-07-12 5.53 5.65 5.44 5.47 73.3M
2021-07-09 5.33 5.50 5.32 5.46 62.5M
2021-07-08 5.43 5.62 5.36 5.38 79.7M
2021-07-07 5.54 5.61 5.34 5.36 62.8M
2021-07-06 5.45 5.53 5.34 5.43 56.7M
2021-07-05 5.48 5.54 5.40 5.46 38.7M
2021-07-02 5.47 5.58 5.44 5.46 55.1M
2021-07-01 5.82 5.84 5.48 5.50 66.0M
2021-06-30 5.95 5.98 5.73 5.74 62.7M
2021-06-29 5.90 6.06 5.75 5.96 93.2M
2021-06-28 6.01 6.18 5.87 5.96 132.3M
2021-06-25 5.50 6.08 5.50 5.83 139.6M
2021-06-24 5.54 5.65 5.48 5.53 134.9M
2021-06-23 5.07 5.53 5.04 5.43 121.6M
2021-06-22 5.00 5.06 4.96 5.04 34.7M
2021-06-21 4.83 5.04 4.78 5.02 44.7M
2021-06-18 4.80 4.86 4.72 4.84 27.1M
2021-06-17 4.82 4.89 4.73 4.76 33.3M
2021-06-16 5.07 5.09 4.79 4.82 54.2M
2021-06-15 5.10 5.26 5.08 5.09 38.0M
2021-06-11 4.99 5.13 4.98 5.08 40.7M
2021-06-10 5.01 5.07 4.97 4.99 37.5M
2021-06-09 5.11 5.12 5.01 5.01 36.7M
2021-06-08 5.19 5.20 5.08 5.11 39.9M
2021-06-07 5.14 5.29 5.11 5.19 45.5M
2021-06-04 5.13 5.18 5.05 5.10 45.3M
2021-06-03 5.16 5.23 5.12 5.14 43.4M
2021-06-02 5.15 5.29 5.13 5.16 52.0M
2021-06-01 5.31 5.36 5.20 5.20 53.9M
2021-05-31 5.34 5.37 5.19 5.35 79.0M
2021-05-28 5.25 5.48 5.24 5.41 82.6M
2021-05-27 5.22 5.30 5.17 5.24 49.9M
2021-05-26 5.22 5.32 5.12 5.21 58.6M
2021-05-25 5.15 5.28 5.12 5.23 61.5M
2021-05-24 5.20 5.35 5.14 5.17 84.9M
2021-05-21 5.01 5.21 4.96 5.18 92.1M
2021-05-20 5.04 5.12 4.89 5.00 58.5M
2021-05-19 5.00 5.12 4.95 5.02 47.9M
2021-05-18 4.88 5.04 4.86 5.03 56.2M
2021-05-17 4.92 4.97 4.85 4.91 46.4M
2021-05-14 4.88 5.00 4.83 4.97 58.8M
2021-05-13 4.90 4.98 4.81 4.83 46.2M
2021-05-12 4.98 4.99 4.85 4.90 40.7M
2021-05-11 4.87 4.99 4.83 4.92 65.8M
2021-05-10 4.75 4.91 4.70 4.90 62.6M
2021-05-07 4.70 4.80 4.67 4.75 43.5M
2021-05-06 4.66 4.79 4.64 4.71 53.8M
2021-04-30 4.59 4.66 4.54 4.61 38.1M
2021-04-29 4.57 4.60 4.49 4.55 33.2M
2021-04-28 4.41 4.62 4.41 4.58 47.5M
2021-04-27 4.55 4.58 4.38 4.40 39.5M
2021-04-26 4.54 4.59 4.46 4.55 31.3M
2021-04-23 4.61 4.63 4.49 4.54 38.3M
2021-04-22 4.59 4.66 4.58 4.58 27.5M
2021-04-21 4.63 4.72 4.57 4.58 43.7M
2021-04-20 4.69 4.78 4.62 4.69 53.0M
2021-04-19 4.65 4.73 4.62 4.68 45.6M
2021-04-16 4.62 4.71 4.60 4.65 44.1M
2021-04-15 4.77 4.87 4.58 4.61 64.8M
2021-04-14 4.81 4.84 4.69 4.77 68.4M
2021-04-13 5.00 5.02 4.83 4.87 96.9M
2021-04-12 5.01 5.30 4.98 5.08 153.4M
2021-04-09 4.79 5.15 4.76 4.94 102.1M
2021-04-08 5.00 5.02 4.80 4.83 75.7M
2021-04-07 4.95 5.09 4.90 4.99 99.1M
2021-04-06 4.69 5.03 4.65 4.97 111.9M
2021-04-02 4.90 4.96 4.71 4.72 93.7M
2021-04-01 4.90 5.07 4.82 4.94 96.3M
2021-03-31 4.91 5.09 4.81 4.97 128.2M
2021-03-30 5.06 5.09 4.87 4.94 136.4M
2021-03-29 4.83 5.28 4.83 5.09 196.8M
2021-03-26 4.77 4.94 4.71 4.80 119.6M
2021-03-25 5.02 5.03 4.70 4.72 153.2M
2021-03-24 5.20 5.44 5.06 5.12 202.4M
2021-03-23 5.77 5.77 5.14 5.19 296.8M
2021-03-22 5.05 5.35 5.05 5.35 85.9M
2021-03-19 4.60 4.98 4.52 4.86 120.6M
2021-03-18 4.74 4.88 4.64 4.70 86.2M
2021-03-17 4.87 4.87 4.68 4.78 57.5M
2021-03-16 4.86 4.99 4.78 4.87 84.4M
2021-03-15 4.79 5.09 4.70 4.87 135.4M
2021-03-12 4.60 5.00 4.56 4.82 140.9M
2021-03-11 4.43 4.65 4.42 4.60 76.4M
2021-03-10 4.48 4.67 4.44 4.46 74.2M
2021-03-09 4.72 4.85 4.34 4.48 147.1M
2021-03-08 4.58 4.95 4.54 4.82 194.3M
2021-03-05 4.53 4.61 4.48 4.50 52.5M
2021-03-04 4.56 4.73 4.52 4.54 77.4M
2021-03-03 4.44 4.62 4.35 4.58 78.7M
2021-03-02 4.33 4.54 4.31 4.44 65.4M
2021-03-01 4.35 4.37 4.23 4.29 26.8M
2021-02-26 4.31 4.35 4.23 4.29 36.6M
2021-02-25 4.35 4.44 4.31 4.36 33.5M
2021-02-24 4.34 4.39 4.29 4.34 38.7M
2021-02-23 4.33 4.45 4.28 4.35 48.6M
2021-02-22 4.20 4.42 4.15 4.30 62.7M
2021-02-19 4.07 4.23 4.06 4.21 46.0M
2021-02-18 3.83 4.11 3.82 4.07 53.6M
2021-02-10 3.77 3.80 3.73 3.74 13.5M
2021-02-09 3.75 3.79 3.72 3.77 13.0M
2021-02-08 3.75 3.81 3.72 3.73 12.0M
2021-02-05 3.83 3.86 3.66 3.76 24.7M
2021-02-04 3.86 3.91 3.80 3.85 15.4M
2021-02-03 4.02 4.02 3.84 3.86 25.7M
2021-02-02 4.01 4.04 3.95 4.02 18.6M
2021-02-01 4.04 4.08 4.01 4.04 17.8M
2021-01-29 4.04 4.09 4.03 4.06 19.0M
2021-01-28 4.11 4.17 4.04 4.07 22.7M
2021-01-27 4.06 4.12 4.04 4.05 17.8M
2021-01-26 4.17 4.20 4.08 4.08 24.6M
2021-01-25 4.14 4.27 4.08 4.20 36.1M
2021-01-22 4.18 4.20 4.13 4.13 20.6M
2021-01-21 4.19 4.22 4.12 4.18 26.9M
2021-01-20 4.25 4.30 4.19 4.21 26.0M
2021-01-19 4.23 4.35 4.22 4.26 27.2M
2021-01-18 4.28 4.29 4.20 4.25 30.0M
2021-01-15 4.35 4.41 4.26 4.28 39.6M
2021-01-14 4.30 4.45 4.27 4.38 59.5M
2021-01-13 4.18 4.48 4.13 4.30 53.5M
2021-01-12 4.25 4.27 4.10 4.16 40.9M
2021-01-11 4.23 4.45 4.20 4.23 68.8M
2021-01-08 4.10 4.17 3.99 4.10 31.6M
2021-01-07 4.32 4.33 4.10 4.11 51.4M
2021-01-06 4.34 4.35 4.21 4.32 33.9M
2021-01-05 4.43 4.47 4.25 4.29 53.3M
2021-01-04 4.26 4.47 4.25 4.42 63.6M