Jinzhou Port A

600190
🏛️ china →
0.63
Last Update: 2025-07-18
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
2025-07-18 0.65 0.65 0.59 0.63 43.3M
2025-07-17 0.62 0.66 0.61 0.64 34.2M
2025-07-16 0.55 0.61 0.55 0.61 29.9M
2025-07-15 0.55 0.55 0.52 0.55 34.2M
2025-07-14 0.52 0.53 0.50 0.50 17.1M
2025-07-11 0.54 0.55 0.52 0.52 12.8M
2025-07-10 0.51 0.55 0.51 0.53 11.7M
2025-07-09 0.53 0.55 0.50 0.52 17.1M
2025-07-08 0.56 0.57 0.51 0.53 27.0M
2025-07-07 0.55 0.57 0.53 0.57 38.0M
2025-07-04 0.47 0.52 0.46 0.52 24.9M
2025-07-03 0.43 0.48 0.42 0.47 32.1M
2025-07-02 0.45 0.46 0.42 0.44 59.3M
2025-07-01 0.39 0.43 0.38 0.43 32.1M
2025-06-30 0.46 0.50 0.36 0.39 177.4M
2025-05-29 0.87 0.91 0.84 0.91 92.0M
2025-05-28 0.79 0.87 0.79 0.87 78.6M
2025-05-27 0.83 0.83 0.83 0.83 6.0M
2025-05-26 0.87 0.87 0.87 0.87 4.2M
2025-05-23 0.92 0.92 0.92 0.92 15.6M
2025-05-22 1.07 1.07 0.97 0.97 117.5M
2025-05-21 1.02 1.02 1.00 1.02 22.0M
2025-05-20 0.96 0.97 0.95 0.97 48.7M
2025-05-19 0.85 0.92 0.85 0.92 52.0M
2025-05-16 0.80 0.88 0.80 0.88 103.7M
2025-05-15 0.76 0.84 0.76 0.84 106.5M
2025-05-14 0.80 0.80 0.80 0.80 7.2M
2025-05-13 0.84 0.84 0.84 0.84 9.2M
2025-05-12 0.88 0.88 0.88 0.88 16.1M
2025-05-09 0.85 0.93 0.85 0.93 141.2M
2025-05-08 0.89 0.89 0.89 0.89 2.9M
2025-05-07 0.94 0.94 0.94 0.94 2.2M
2025-05-06 0.99 0.99 0.99 0.99 3.1M
2025-04-29 1.04 1.04 1.04 1.04 3.2M
2025-04-28 1.09 1.09 1.09 1.09 2.8M
2025-04-25 1.15 1.15 1.15 1.15 5.7M
2025-04-24 1.27 1.27 1.21 1.21 20.8M
2025-04-23 1.27 1.28 1.25 1.27 8.7M
2025-04-22 1.28 1.28 1.26 1.26 7.4M
2025-04-21 1.28 1.29 1.27 1.28 7.5M
2025-04-18 1.30 1.31 1.27 1.29 7.6M
2025-04-17 1.30 1.31 1.29 1.31 6.9M
2025-04-16 1.31 1.34 1.29 1.31 10.2M
2025-04-15 1.31 1.33 1.29 1.32 9.2M
2025-04-14 1.30 1.32 1.29 1.31 11.1M
2025-04-11 1.28 1.32 1.27 1.31 12.4M
2025-04-10 1.28 1.32 1.27 1.29 14.7M
2025-04-09 1.23 1.28 1.19 1.27 17.2M
2025-04-08 1.26 1.28 1.24 1.25 19.2M
2025-04-07 1.31 1.33 1.31 1.31 11.5M
2025-04-03 1.37 1.39 1.37 1.38 5.4M
2025-04-02 1.40 1.40 1.37 1.38 6.6M
2025-04-01 1.38 1.42 1.38 1.40 6.7M
2025-03-31 1.39 1.40 1.37 1.38 6.5M
2025-03-28 1.42 1.43 1.39 1.40 6.0M
2025-03-27 1.43 1.44 1.42 1.43 4.9M
2025-03-26 1.41 1.44 1.41 1.43 6.6M
2025-03-25 1.41 1.43 1.37 1.42 8.0M
2025-03-24 1.45 1.46 1.39 1.42 15.2M
2025-03-21 1.45 1.47 1.44 1.46 9.3M
2025-03-20 1.45 1.46 1.44 1.46 9.3M
2025-03-19 1.48 1.49 1.45 1.46 12.2M
2025-03-18 1.49 1.54 1.43 1.50 23.8M
2025-03-17 1.49 1.50 1.47 1.48 9.3M
2025-03-14 1.49 1.49 1.47 1.49 8.5M
2025-03-13 1.51 1.51 1.47 1.49 11.7M
2025-03-12 1.46 1.52 1.46 1.50 17.3M
2025-03-11 1.47 1.48 1.45 1.46 7.9M
2025-03-10 1.43 1.49 1.43 1.48 14.5M
2025-03-07 1.45 1.45 1.42 1.43 10.2M
2025-03-06 1.47 1.49 1.43 1.45 19.5M
2025-03-05 1.49 1.52 1.44 1.47 39.8M
2025-03-04 1.38 1.45 1.38 1.45 22.2M
2025-03-03 1.39 1.40 1.37 1.38 21.5M
2025-02-28 1.38 1.42 1.37 1.40 30.7M
2025-02-27 1.37 1.39 1.37 1.39 17.3M
2025-02-26 1.38 1.39 1.37 1.37 8.1M
2025-02-25 1.36 1.39 1.35 1.38 15.0M
2025-02-24 1.36 1.37 1.35 1.36 13.0M
2025-02-21 1.38 1.38 1.36 1.36 11.6M
2025-02-20 1.37 1.39 1.37 1.38 9.8M
2025-02-19 1.36 1.38 1.36 1.37 12.2M
2025-02-18 1.38 1.38 1.36 1.37 14.5M
2025-02-17 1.38 1.39 1.35 1.38 24.0M
2025-02-14 1.38 1.41 1.37 1.39 24.3M
2025-02-13 1.37 1.39 1.36 1.37 17.4M
2025-02-12 1.38 1.39 1.35 1.37 26.7M
2025-02-11 1.41 1.42 1.36 1.39 24.7M
2025-02-10 1.37 1.44 1.36 1.41 34.5M
2025-02-07 1.36 1.39 1.33 1.38 33.7M
2025-02-06 1.32 1.40 1.32 1.38 45.9M
2025-02-05 1.33 1.33 1.33 1.33 5.3M
2025-01-27 1.40 1.40 1.40 1.40 3.9M
2025-01-24 1.46 1.49 1.45 1.47 16.2M
2025-01-23 1.58 1.61 1.50 1.50 33.4M
2025-01-22 1.62 1.63 1.58 1.58 8.2M
2025-01-21 1.62 1.64 1.61 1.62 6.9M
2025-01-20 1.66 1.66 1.61 1.63 17.7M
2025-01-17 1.59 1.67 1.59 1.67 24.2M
2025-01-16 1.59 1.63 1.58 1.59 9.6M
2025-01-15 1.59 1.60 1.57 1.58 9.9M
2025-01-14 1.54 1.61 1.54 1.60 12.3M
2025-01-13 1.53 1.55 1.52 1.54 4.0M
2025-01-10 1.55 1.56 1.53 1.54 6.0M
2025-01-09 1.55 1.56 1.54 1.55 5.1M
2025-01-08 1.56 1.57 1.53 1.56 11.3M
2025-01-07 1.53 1.57 1.52 1.57 8.8M
2025-01-06 1.56 1.57 1.50 1.53 11.8M
2025-01-03 1.59 1.59 1.55 1.57 13.2M
2025-01-02 1.60 1.61 1.57 1.59 12.9M