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
2023-12-29 4.39 4.41 4.38 4.40 11.2M
2023-12-28 4.32 4.40 4.30 4.39 17.2M
2023-12-27 4.32 4.34 4.28 4.33 8.8M
2023-12-26 4.35 4.40 4.29 4.31 10.8M
2023-12-25 4.31 4.37 4.28 4.36 11.7M
2023-12-22 4.28 4.34 4.24 4.31 16.2M
2023-12-21 4.32 4.33 4.25 4.30 15.8M
2023-12-20 4.34 4.40 4.31 4.32 13.8M
2023-12-19 4.40 4.41 4.30 4.33 14.9M
2023-12-18 4.48 4.49 4.40 4.41 12.5M
2023-12-15 4.51 4.54 4.48 4.49 13.6M
2023-12-14 4.51 4.55 4.47 4.52 13.9M
2023-12-13 4.50 4.53 4.48 4.49 11.7M
2023-12-12 4.54 4.56 4.47 4.51 17.8M
2023-12-11 4.42 4.48 4.33 4.47 17.1M
2023-12-08 4.42 4.49 4.42 4.42 17.0M
2023-12-07 4.44 4.44 4.39 4.41 13.1M
2023-12-06 4.42 4.46 4.41 4.44 11.2M
2023-12-05 4.51 4.52 4.43 4.43 13.9M
2023-12-04 4.51 4.53 4.46 4.50 15.5M
2023-12-01 4.49 4.53 4.47 4.52 10.7M
2023-11-30 4.51 4.52 4.47 4.49 10.0M
2023-11-29 4.56 4.57 4.48 4.51 11.2M
2023-11-28 4.53 4.58 4.49 4.57 12.0M
2023-11-27 4.52 4.54 4.47 4.53 13.3M
2023-11-24 4.58 4.59 4.52 4.52 11.9M
2023-11-23 4.55 4.58 4.53 4.58 10.0M
2023-11-22 4.63 4.65 4.55 4.56 12.5M
2023-11-21 4.66 4.68 4.63 4.63 11.3M
2023-11-20 4.67 4.67 4.64 4.66 9.6M
2023-11-17 4.62 4.66 4.60 4.66 13.0M
2023-11-16 4.69 4.69 4.62 4.63 10.6M
2023-11-15 4.70 4.70 4.66 4.68 14.3M
2023-11-14 4.65 4.70 4.63 4.67 16.4M
2023-11-13 4.63 4.69 4.59 4.64 14.8M
2023-11-10 4.61 4.65 4.54 4.63 18.7M
2023-11-09 4.62 4.69 4.61 4.64 19.5M
2023-11-08 4.69 4.69 4.60 4.63 14.4M
2023-11-07 4.69 4.70 4.65 4.67 15.6M
2023-11-06 4.69 4.72 4.67 4.71 12.9M
2023-11-03 4.65 4.73 4.65 4.69 12.2M
2023-11-02 4.69 4.70 4.64 4.65 10.6M
2023-11-01 4.69 4.70 4.64 4.68 11.1M
2023-10-31 4.70 4.77 4.66 4.68 14.3M
2023-10-30 4.64 4.72 4.63 4.70 20.8M
2023-10-27 4.61 4.65 4.56 4.63 19.3M
2023-10-26 4.57 4.72 4.53 4.71 22.2M
2023-10-25 4.50 4.59 4.50 4.56 16.5M
2023-10-24 4.47 4.51 4.41 4.48 19.6M
2023-10-23 4.65 4.65 4.41 4.46 24.6M
2023-10-20 4.62 4.71 4.60 4.65 11.6M
2023-10-19 4.67 4.68 4.61 4.63 11.8M
2023-10-18 4.77 4.78 4.65 4.66 14.6M
2023-10-17 4.77 4.81 4.77 4.79 10.9M
2023-10-16 4.79 4.81 4.73 4.77 11.7M
2023-10-13 4.82 4.86 4.78 4.79 10.5M
2023-10-12 4.80 4.85 4.79 4.84 12.1M
2023-10-11 4.85 4.86 4.79 4.79 12.0M
2023-10-10 4.89 4.91 4.83 4.84 10.1M
2023-10-09 4.89 4.92 4.87 4.89 11.1M
2023-09-28 4.85 4.92 4.85 4.91 11.2M
2023-09-27 4.83 4.87 4.82 4.84 10.2M
2023-09-26 4.88 4.89 4.83 4.83 11.4M
2023-09-25 4.94 4.94 4.88 4.89 11.1M
2023-09-22 4.91 4.95 4.89 4.95 12.2M
2023-09-21 4.95 4.98 4.91 4.91 8.6M
2023-09-20 5.01 5.01 4.95 4.95 10.1M
2023-09-19 5.02 5.02 4.98 4.99 8.3M
2023-09-18 5.00 5.03 4.95 5.02 9.5M
2023-09-15 5.05 5.05 4.99 5.01 12.5M
2023-09-14 5.02 5.06 5.01 5.04 10.1M
2023-09-13 5.06 5.08 5.01 5.03 11.0M
2023-09-12 5.03 5.07 5.02 5.05 10.8M
2023-09-11 5.00 5.05 4.99 5.05 10.8M
2023-09-08 4.98 5.04 4.97 5.00 11.2M
2023-09-07 5.08 5.08 4.98 5.00 14.0M
2023-09-06 5.10 5.11 5.06 5.08 9.5M
2023-09-05 5.06 5.13 5.05 5.10 18.6M
2023-09-04 5.04 5.07 5.00 5.07 11.4M
2023-09-01 5.03 5.05 4.99 5.03 9.3M
2023-08-31 5.01 5.04 4.95 5.01 13.0M
2023-08-30 5.04 5.14 5.00 5.01 22.9M
2023-08-29 4.91 5.01 4.90 5.00 15.9M
2023-08-28 5.09 5.13 4.89 4.91 26.2M
2023-08-25 4.88 4.95 4.84 4.91 14.1M
2023-08-24 4.94 4.94 4.86 4.88 13.5M
2023-08-23 4.99 4.99 4.91 4.92 12.1M
2023-08-22 5.03 5.08 4.93 5.01 18.9M
2023-08-21 5.11 5.13 5.02 5.02 16.7M
2023-08-18 5.11 5.16 5.10 5.13 17.7M
2023-08-17 5.09 5.12 5.00 5.12 19.2M
2023-08-16 5.11 5.12 5.08 5.09 11.3M
2023-08-15 5.13 5.15 5.08 5.12 13.1M
2023-08-14 5.18 5.19 5.07 5.14 22.0M
2023-08-11 5.27 5.28 5.16 5.18 23.4M
2023-08-10 5.27 5.29 5.25 5.27 12.6M
2023-08-09 5.32 5.32 5.26 5.26 12.0M
2023-08-08 5.38 5.38 5.29 5.31 14.5M
2023-08-07 5.40 5.40 5.33 5.37 14.1M
2023-08-04 5.43 5.45 5.39 5.40 15.1M
2023-08-03 5.42 5.45 5.39 5.42 16.0M
2023-08-02 5.42 5.43 5.39 5.42 20.5M
2023-08-01 5.37 5.43 5.36 5.42 28.3M
2023-07-31 5.31 5.37 5.30 5.37 23.7M
2023-07-28 5.26 5.31 5.23 5.31 19.2M
2023-07-27 5.29 5.32 5.25 5.28 15.9M
2023-07-26 5.30 5.31 5.26 5.28 13.5M
2023-07-25 5.30 5.32 5.26 5.31 16.9M
2023-07-24 5.27 5.29 5.24 5.26 10.8M
2023-07-21 5.28 5.30 5.24 5.29 14.9M
2023-07-20 5.32 5.35 5.27 5.28 14.3M
2023-07-19 5.34 5.38 5.29 5.33 16.2M
2023-07-18 5.38 5.40 5.32 5.36 16.4M
2023-07-17 5.41 5.42 5.36 5.38 18.0M
2023-07-14 5.46 5.46 5.39 5.40 24.9M
2023-07-13 5.44 5.48 5.42 5.46 21.1M
2023-07-12 5.44 5.46 5.40 5.43 23.4M
2023-07-11 5.47 5.47 5.39 5.45 26.3M
2023-07-10 5.55 5.58 5.44 5.48 37.8M
2023-07-07 5.37 5.46 5.36 5.44 32.9M
2023-07-06 5.40 5.42 5.35 5.37 19.4M
2023-07-05 5.40 5.47 5.39 5.40 20.4M
2023-07-04 5.45 5.46 5.38 5.41 23.9M
2023-07-03 5.41 5.46 5.38 5.45 34.8M
2023-06-30 5.40 5.44 5.37 5.39 25.3M
2023-06-29 5.45 5.46 5.39 5.41 32.8M
2023-06-28 5.40 5.54 5.38 5.48 53.4M
2023-06-27 5.47 5.48 5.34 5.44 57.5M
2023-06-26 5.34 5.50 5.31 5.50 93.6M
2023-06-21 5.19 5.28 5.19 5.22 26.5M
2023-06-20 5.27 5.27 5.20 5.21 19.3M
2023-06-19 5.24 5.29 5.19 5.28 30.1M
2023-06-16 5.22 5.26 5.20 5.23 26.7M
2023-06-15 5.17 5.22 5.15 5.22 22.9M
2023-06-14 5.22 5.23 5.16 5.16 22.6M
2023-06-13 5.30 5.31 5.18 5.21 28.7M
2023-06-12 5.32 5.36 5.28 5.28 19.6M
2023-06-09 5.32 5.34 5.27 5.33 28.7M
2023-06-08 5.31 5.35 5.27 5.32 16.7M
2023-06-07 5.34 5.38 5.30 5.31 16.0M
2023-06-06 5.56 5.56 5.34 5.35 37.0M
2023-06-05 5.56 5.59 5.52 5.56 22.7M
2023-06-02 5.55 5.62 5.53 5.57 30.1M
2023-06-01 5.62 5.65 5.52 5.56 36.8M
2023-05-31 5.75 5.76 5.61 5.65 38.7M
2023-05-30 5.78 5.79 5.66 5.74 46.5M
2023-05-29 5.59 5.79 5.57 5.77 67.2M
2023-05-26 5.62 5.67 5.58 5.60 23.1M
2023-05-25 5.51 5.66 5.51 5.62 39.2M
2023-05-24 5.55 5.64 5.52 5.52 23.8M
2023-05-23 5.68 5.73 5.56 5.58 32.5M
2023-05-22 5.54 5.70 5.51 5.69 46.6M
2023-05-19 5.60 5.60 5.52 5.54 19.0M
2023-05-18 5.66 5.68 5.57 5.61 22.4M
2023-05-17 5.56 5.67 5.53 5.64 28.8M
2023-05-16 5.63 5.69 5.56 5.59 34.1M
2023-05-15 5.70 5.72 5.61 5.64 29.5M
2023-05-12 5.61 5.71 5.60 5.65 35.9M
2023-05-11 5.60 5.72 5.57 5.65 34.0M
2023-05-10 5.52 5.60 5.50 5.58 21.7M
2023-05-09 5.53 5.60 5.52 5.54 29.7M
2023-05-08 5.50 5.63 5.49 5.55 33.6M
2023-05-05 5.50 5.53 5.43 5.50 18.0M
2023-05-04 5.49 5.53 5.45 5.51 25.6M
2023-04-28 5.35 5.52 5.34 5.45 37.3M
2023-04-27 5.32 5.32 5.25 5.32 16.9M
2023-04-26 5.15 5.31 5.15 5.30 22.5M
2023-04-25 5.26 5.30 5.10 5.14 22.2M
2023-04-24 5.31 5.33 5.21 5.26 16.5M
2023-04-21 5.36 5.40 5.30 5.30 20.7M
2023-04-20 5.43 5.45 5.36 5.37 16.0M
2023-04-19 5.46 5.48 5.43 5.44 11.9M
2023-04-18 5.52 5.52 5.46 5.48 11.4M
2023-04-17 5.46 5.51 5.45 5.51 18.1M
2023-04-14 5.47 5.48 5.42 5.47 17.6M
2023-04-13 5.43 5.49 5.43 5.47 17.0M
2023-04-12 5.44 5.45 5.40 5.41 11.5M
2023-04-11 5.50 5.50 5.42 5.44 12.0M
2023-04-10 5.39 5.51 5.38 5.48 23.4M
2023-04-07 5.38 5.40 5.36 5.39 13.0M
2023-04-06 5.50 5.50 5.36 5.36 27.5M
2023-04-04 5.54 5.55 5.48 5.49 19.5M
2023-04-03 5.58 5.58 5.52 5.54 17.7M
2023-03-31 5.56 5.58 5.53 5.56 13.1M
2023-03-30 5.57 5.59 5.50 5.55 18.5M
2023-03-29 5.63 5.64 5.57 5.59 14.0M
2023-03-28 5.61 5.64 5.59 5.64 14.1M
2023-03-27 5.69 5.69 5.61 5.62 17.1M
2023-03-24 5.71 5.71 5.66 5.66 14.5M
2023-03-23 5.73 5.73 5.67 5.69 17.2M
2023-03-22 5.76 5.77 5.72 5.73 15.2M
2023-03-21 5.76 5.83 5.75 5.76 30.4M
2023-03-20 5.73 5.74 5.63 5.65 22.5M
2023-03-17 5.71 5.77 5.65 5.74 19.2M
2023-03-16 5.76 5.77 5.68 5.71 17.6M
2023-03-15 5.77 5.80 5.74 5.79 17.8M
2023-03-14 5.73 5.80 5.70 5.74 17.4M
2023-03-13 5.70 5.74 5.69 5.74 12.9M
2023-03-10 5.77 5.78 5.69 5.71 17.8M
2023-03-09 5.82 5.83 5.77 5.80 13.3M
2023-03-08 5.87 5.87 5.78 5.81 23.1M
2023-03-07 5.94 6.01 5.86 5.88 27.7M
2023-03-06 5.90 5.95 5.87 5.93 23.6M
2023-03-03 5.84 5.90 5.80 5.89 27.6M
2023-03-02 5.83 5.87 5.81 5.83 16.6M
2023-03-01 5.81 5.84 5.80 5.84 17.6M
2023-02-28 5.80 5.83 5.77 5.83 15.0M
2023-02-27 5.82 5.87 5.79 5.80 14.7M
2023-02-24 5.84 5.87 5.81 5.83 9.1M
2023-02-23 5.86 5.89 5.82 5.85 13.0M
2023-02-22 5.88 5.92 5.86 5.88 13.1M
2023-02-21 5.83 5.93 5.83 5.92 17.4M
2023-02-20 5.79 5.85 5.77 5.84 18.2M
2023-02-17 5.87 5.88 5.78 5.78 22.7M
2023-02-16 5.97 5.99 5.81 5.85 33.3M
2023-02-15 6.06 6.06 5.96 5.97 30.2M
2023-02-14 6.02 6.09 6.02 6.05 23.8M
2023-02-13 6.06 6.09 6.01 6.02 27.2M
2023-02-10 6.05 6.08 6.00 6.07 29.3M
2023-02-09 6.01 6.04 6.00 6.03 17.0M
2023-02-08 6.07 6.07 6.00 6.01 14.4M
2023-02-07 6.02 6.07 6.01 6.06 22.2M
2023-02-06 6.03 6.08 5.99 6.03 17.3M
2023-02-03 6.01 6.05 5.97 6.05 22.4M
2023-02-02 6.06 6.06 6.01 6.02 17.2M
2023-02-01 6.05 6.06 6.00 6.06 25.0M
2023-01-31 5.96 6.04 5.95 6.04 16.3M
2023-01-30 6.06 6.10 5.97 5.99 23.0M
2023-01-20 5.89 6.02 5.88 6.01 23.4M
2023-01-19 5.83 5.89 5.82 5.88 12.4M
2023-01-18 5.94 5.94 5.85 5.86 14.5M
2023-01-17 5.90 5.92 5.84 5.85 13.9M
2023-01-16 5.89 5.95 5.88 5.90 18.8M
2023-01-13 5.95 5.96 5.83 5.88 18.0M
2023-01-12 5.99 6.02 5.86 5.90 25.0M
2023-01-11 6.09 6.09 5.97 5.99 18.5M
2023-01-10 6.11 6.14 6.05 6.06 17.3M
2023-01-09 6.20 6.21 6.11 6.11 22.6M
2023-01-06 6.08 6.22 6.05 6.15 35.2M
2023-01-05 6.17 6.20 6.09 6.10 23.3M
2023-01-04 6.10 6.15 6.06 6.11 20.5M
2023-01-03 6.02 6.18 6.01 6.13 31.5M