JiShi Media

601929
🏛️ china →
3.55
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
2021-12-31 2.22 2.27 2.18 2.25 57.5M
2021-12-30 2.13 2.24 2.13 2.22 54.8M
2021-12-29 2.15 2.18 2.13 2.14 31.9M
2021-12-28 2.20 2.21 2.15 2.17 59.8M
2021-12-27 2.24 2.26 2.17 2.21 72.7M
2021-12-24 2.24 2.37 2.24 2.26 96.1M
2021-12-23 2.22 2.40 2.17 2.25 137.2M
2021-12-22 2.26 2.32 2.22 2.23 92.4M
2021-12-21 2.15 2.38 2.12 2.29 157.6M
2021-12-20 2.14 2.24 2.13 2.19 122.2M
2021-12-17 2.28 2.33 2.14 2.15 191.8M
2021-12-16 2.03 2.23 2.02 2.23 97.4M
2021-12-15 2.03 2.06 2.01 2.03 49.9M
2021-12-14 2.00 2.05 1.98 2.03 51.5M
2021-12-13 1.96 2.01 1.95 2.00 40.7M
2021-12-10 1.91 1.97 1.91 1.97 38.9M
2021-12-09 1.91 1.94 1.90 1.93 19.2M
2021-12-08 1.91 1.92 1.90 1.92 13.0M
2021-12-07 1.92 1.94 1.90 1.92 18.2M
2021-12-06 1.93 1.95 1.89 1.91 22.9M
2021-12-03 1.93 1.95 1.91 1.93 11.8M
2021-12-02 1.93 1.96 1.92 1.92 13.9M
2021-12-01 1.89 1.95 1.88 1.94 18.7M
2021-11-30 1.87 1.91 1.87 1.90 16.0M
2021-11-29 1.90 1.91 1.87 1.88 19.3M
2021-11-26 1.96 1.96 1.91 1.92 14.9M
2021-11-25 1.96 1.98 1.94 1.95 14.5M
2021-11-24 1.95 1.97 1.93 1.96 20.5M
2021-11-23 1.93 1.96 1.92 1.95 18.5M
2021-11-22 1.95 1.97 1.92 1.93 24.8M
2021-11-19 1.95 2.04 1.95 1.97 41.1M
2021-11-18 1.96 1.96 1.92 1.93 17.5M
2021-11-17 1.97 1.97 1.94 1.96 18.8M
2021-11-16 1.94 1.99 1.93 1.97 29.4M
2021-11-15 1.95 1.97 1.93 1.94 19.1M
2021-11-12 1.93 1.95 1.92 1.95 18.4M
2021-11-11 1.90 1.94 1.89 1.93 26.7M
2021-11-10 1.87 1.91 1.85 1.91 27.6M
2021-11-09 1.85 1.87 1.84 1.87 11.6M
2021-11-08 1.85 1.87 1.84 1.86 14.8M
2021-11-05 1.83 1.87 1.82 1.85 22.0M
2021-11-04 1.83 1.85 1.82 1.84 13.0M
2021-11-03 1.81 1.84 1.80 1.83 14.5M
2021-11-02 1.86 1.87 1.80 1.81 17.3M
2021-11-01 1.85 1.88 1.84 1.86 12.6M
2021-10-29 1.80 1.85 1.80 1.85 14.8M
2021-10-28 1.79 1.83 1.79 1.81 18.5M
2021-10-27 1.83 1.83 1.78 1.79 16.1M
2021-10-26 1.85 1.87 1.81 1.83 14.9M
2021-10-25 1.86 1.87 1.84 1.86 10.0M
2021-10-22 1.91 1.91 1.86 1.86 20.7M
2021-10-21 1.91 1.92 1.90 1.91 11.4M
2021-10-20 1.93 1.93 1.90 1.91 13.1M
2021-10-19 1.96 1.97 1.92 1.93 13.2M
2021-10-18 1.90 1.96 1.89 1.95 20.5M
2021-10-15 1.92 1.94 1.89 1.90 13.2M
2021-10-14 1.91 1.94 1.88 1.93 13.7M
2021-10-13 1.93 1.95 1.90 1.92 14.6M
2021-10-12 1.97 1.98 1.92 1.94 15.5M
2021-10-11 1.97 1.99 1.95 1.98 11.8M
2021-10-08 1.93 1.98 1.93 1.98 16.5M
2021-09-30 1.90 1.93 1.89 1.93 15.3M
2021-09-29 1.95 1.96 1.89 1.89 25.0M
2021-09-28 1.93 1.96 1.91 1.95 16.1M
2021-09-27 1.99 2.01 1.90 1.93 29.7M
2021-09-24 2.04 2.06 1.98 1.99 20.2M
2021-09-23 2.03 2.06 2.02 2.05 25.2M
2021-09-22 1.98 2.02 1.96 2.02 18.0M
2021-09-17 2.04 2.04 1.96 2.00 31.7M
2021-09-16 2.07 2.09 2.02 2.04 34.0M
2021-09-15 2.00 2.10 1.99 2.05 41.5M
2021-09-14 2.07 2.10 1.99 2.00 48.2M
2021-09-13 1.97 2.07 1.97 2.07 52.3M
2021-09-10 2.00 2.01 1.96 1.97 43.7M
2021-09-09 1.98 2.02 1.97 2.00 51.8M
2021-09-08 1.91 1.99 1.90 1.98 61.0M
2021-09-07 1.87 1.92 1.87 1.92 32.8M
2021-09-06 1.88 1.90 1.85 1.88 28.7M
2021-09-03 1.87 1.90 1.86 1.88 32.3M
2021-09-02 1.85 1.88 1.83 1.88 26.4M
2021-09-01 1.83 1.86 1.82 1.85 26.8M
2021-08-31 1.81 1.83 1.80 1.82 16.1M
2021-08-30 1.81 1.82 1.79 1.81 18.4M
2021-08-27 1.80 1.82 1.79 1.80 18.2M
2021-08-26 1.79 1.83 1.78 1.80 29.6M
2021-08-25 1.77 1.80 1.76 1.79 26.7M
2021-08-24 1.74 1.77 1.74 1.76 13.9M
2021-08-23 1.74 1.77 1.74 1.75 26.9M
2021-08-20 1.75 1.76 1.73 1.75 8.4M
2021-08-19 1.77 1.77 1.75 1.76 8.3M
2021-08-18 1.74 1.77 1.74 1.77 8.1M
2021-08-17 1.76 1.78 1.74 1.75 11.4M
2021-08-16 1.79 1.80 1.76 1.77 17.0M
2021-08-13 1.77 1.79 1.76 1.78 9.1M
2021-08-12 1.76 1.78 1.75 1.77 13.7M
2021-08-11 1.76 1.77 1.75 1.77 12.3M
2021-08-10 1.75 1.77 1.74 1.76 12.5M
2021-08-09 1.74 1.76 1.72 1.76 15.5M
2021-08-06 1.74 1.75 1.72 1.74 8.3M
2021-08-05 1.74 1.75 1.73 1.74 7.2M
2021-08-04 1.76 1.76 1.73 1.74 8.9M
2021-08-03 1.74 1.77 1.73 1.75 11.1M
2021-08-02 1.72 1.75 1.71 1.75 10.4M
2021-07-30 1.72 1.73 1.70 1.73 8.8M
2021-07-29 1.72 1.74 1.72 1.73 10.3M
2021-07-28 1.79 1.79 1.72 1.72 17.4M
2021-07-27 1.79 1.80 1.78 1.79 11.1M
2021-07-26 1.82 1.83 1.78 1.80 13.1M
2021-07-23 1.81 1.83 1.80 1.82 12.7M
2021-07-22 1.81 1.81 1.79 1.81 7.2M
2021-07-21 1.80 1.82 1.80 1.81 5.5M
2021-07-20 1.79 1.81 1.78 1.80 6.4M
2021-07-19 1.81 1.81 1.79 1.80 8.0M
2021-07-16 1.81 1.83 1.80 1.81 7.4M
2021-07-15 1.82 1.83 1.80 1.81 10.8M
2021-07-14 1.82 1.85 1.82 1.82 17.4M
2021-07-13 1.81 1.83 1.81 1.82 7.2M
2021-07-12 1.81 1.83 1.80 1.81 9.5M
2021-07-09 1.78 1.82 1.78 1.81 9.1M
2021-07-08 1.82 1.82 1.79 1.79 10.5M
2021-07-07 1.81 1.82 1.80 1.81 7.3M
2021-07-06 1.82 1.82 1.80 1.82 8.6M
2021-07-05 1.80 1.82 1.79 1.82 9.3M
2021-07-02 1.84 1.84 1.79 1.79 14.3M
2021-07-01 1.85 1.86 1.83 1.83 8.6M
2021-06-30 1.86 1.87 1.84 1.85 8.0M
2021-06-29 1.88 1.89 1.85 1.86 13.2M
2021-06-28 1.89 1.91 1.88 1.88 9.1M
2021-06-25 1.88 1.90 1.87 1.89 12.7M
2021-06-24 1.86 1.88 1.86 1.88 7.2M
2021-06-23 1.87 1.88 1.86 1.87 8.4M
2021-06-22 1.85 1.88 1.85 1.88 11.8M
2021-06-21 1.88 1.88 1.85 1.85 12.7M
2021-06-18 1.87 1.88 1.86 1.87 5.2M
2021-06-17 1.88 1.89 1.87 1.87 9.2M
2021-06-16 1.89 1.91 1.87 1.88 16.8M
2021-06-15 1.93 1.96 1.89 1.90 19.7M
2021-06-11 1.89 1.94 1.89 1.93 25.8M
2021-06-10 1.89 1.91 1.88 1.89 11.3M
2021-06-09 1.88 1.90 1.88 1.89 8.9M
2021-06-08 1.88 1.90 1.88 1.89 10.9M
2021-06-07 1.88 1.89 1.87 1.88 7.7M
2021-06-04 1.89 1.90 1.88 1.88 10.0M
2021-06-03 1.88 1.91 1.88 1.90 11.6M
2021-06-02 1.90 1.91 1.88 1.88 11.8M
2021-06-01 1.88 1.90 1.86 1.90 14.6M
2021-05-31 1.87 1.90 1.86 1.88 13.3M
2021-05-28 1.91 1.92 1.86 1.87 25.7M
2021-05-27 1.91 1.93 1.90 1.92 13.3M
2021-05-26 1.94 1.94 1.91 1.91 15.1M
2021-05-25 1.94 1.95 1.92 1.93 16.4M
2021-05-24 1.96 1.96 1.93 1.95 21.7M
2021-05-21 1.90 1.98 1.88 1.96 41.8M
2021-05-20 1.94 1.94 1.90 1.90 25.8M
2021-05-19 1.90 1.97 1.87 1.95 46.2M
2021-05-18 1.90 1.92 1.89 1.90 13.3M
2021-05-17 1.93 1.93 1.88 1.90 17.7M
2021-05-14 1.88 1.94 1.88 1.92 30.7M
2021-05-13 1.91 1.93 1.88 1.89 18.3M
2021-05-12 1.89 1.93 1.88 1.92 23.2M
2021-05-11 1.87 1.90 1.86 1.90 15.2M
2021-05-10 1.87 1.88 1.85 1.88 14.3M
2021-05-07 1.83 1.87 1.82 1.86 13.3M
2021-05-06 1.83 1.84 1.82 1.83 9.8M
2021-04-30 1.82 1.83 1.80 1.83 11.0M
2021-04-29 1.80 1.83 1.80 1.81 9.9M
2021-04-28 1.79 1.81 1.78 1.80 7.8M
2021-04-27 1.81 1.81 1.77 1.80 9.9M
2021-04-26 1.82 1.83 1.80 1.81 9.6M
2021-04-23 1.85 1.86 1.81 1.82 12.6M
2021-04-22 1.86 1.88 1.85 1.86 10.1M
2021-04-21 1.89 1.90 1.85 1.86 12.5M
2021-04-20 1.90 1.93 1.89 1.90 16.6M
2021-04-19 1.92 1.92 1.89 1.90 21.1M
2021-04-16 1.87 1.95 1.86 1.91 34.3M
2021-04-15 1.88 1.90 1.85 1.88 23.3M
2021-04-14 1.83 1.89 1.81 1.89 24.7M
2021-04-13 1.87 1.87 1.81 1.83 22.1M
2021-04-12 1.86 1.91 1.85 1.88 28.0M
2021-04-09 1.84 1.87 1.83 1.86 16.3M
2021-04-08 1.85 1.86 1.83 1.84 15.3M
2021-04-07 1.83 1.86 1.82 1.86 14.2M
2021-04-06 1.82 1.85 1.82 1.83 12.3M
2021-04-02 1.81 1.83 1.80 1.82 9.1M
2021-04-01 1.81 1.82 1.79 1.81 8.0M
2021-03-31 1.78 1.82 1.77 1.81 10.9M
2021-03-30 1.81 1.81 1.77 1.78 10.5M
2021-03-29 1.82 1.83 1.80 1.81 9.6M
2021-03-26 1.83 1.83 1.81 1.83 8.5M
2021-03-25 1.82 1.83 1.81 1.82 10.2M
2021-03-24 1.82 1.83 1.80 1.81 10.6M
2021-03-23 1.87 1.87 1.82 1.82 13.8M
2021-03-22 1.84 1.87 1.84 1.86 13.3M
2021-03-19 1.84 1.85 1.83 1.85 9.9M
2021-03-18 1.86 1.87 1.85 1.85 10.3M
2021-03-17 1.88 1.88 1.84 1.86 14.3M
2021-03-16 1.85 1.88 1.85 1.87 14.7M
2021-03-15 1.82 1.85 1.81 1.85 18.3M
2021-03-12 1.81 1.84 1.80 1.82 11.4M
2021-03-11 1.80 1.82 1.78 1.81 10.3M
2021-03-10 1.83 1.83 1.78 1.80 14.1M
2021-03-09 1.84 1.86 1.76 1.83 30.9M
2021-03-08 1.87 1.89 1.83 1.84 20.7M
2021-03-05 1.84 1.87 1.84 1.87 17.4M
2021-03-04 1.82 1.86 1.82 1.85 19.3M
2021-03-03 1.82 1.89 1.80 1.84 27.1M
2021-03-02 1.83 1.83 1.79 1.82 13.6M
2021-03-01 1.80 1.83 1.80 1.83 15.4M
2021-02-26 1.79 1.81 1.77 1.81 15.7M
2021-02-25 1.80 1.84 1.78 1.81 22.4M
2021-02-24 1.79 1.81 1.77 1.78 13.4M
2021-02-23 1.82 1.82 1.77 1.78 17.8M
2021-02-22 1.79 1.86 1.78 1.80 29.2M
2021-02-19 1.71 1.79 1.70 1.79 21.7M
2021-02-18 1.67 1.72 1.67 1.71 19.3M
2021-02-10 1.65 1.67 1.64 1.66 17.5M
2021-02-09 1.64 1.66 1.63 1.65 11.5M
2021-02-08 1.63 1.65 1.62 1.64 10.5M
2021-02-05 1.63 1.67 1.62 1.63 15.4M
2021-02-04 1.72 1.72 1.59 1.63 31.0M
2021-02-03 1.74 1.74 1.71 1.72 13.4M
2021-02-02 1.75 1.76 1.72 1.74 12.0M
2021-02-01 1.76 1.77 1.74 1.75 13.7M
2021-01-29 1.80 1.81 1.75 1.77 24.0M
2021-01-28 1.77 1.86 1.76 1.81 30.4M
2021-01-27 1.78 1.80 1.77 1.78 14.0M
2021-01-26 1.77 1.80 1.76 1.77 17.4M
2021-01-25 1.83 1.83 1.78 1.78 24.1M
2021-01-22 1.88 1.88 1.83 1.84 28.6M
2021-01-21 1.89 1.92 1.88 1.89 41.1M
2021-01-20 1.90 1.90 1.88 1.89 11.8M
2021-01-19 1.89 1.91 1.87 1.91 20.4M
2021-01-18 1.89 1.91 1.88 1.89 17.5M
2021-01-15 1.89 1.91 1.88 1.89 10.8M
2021-01-14 1.86 1.91 1.86 1.89 12.3M
2021-01-13 1.89 1.90 1.85 1.87 14.1M
2021-01-12 1.90 1.91 1.88 1.89 9.9M
2021-01-11 1.92 1.93 1.89 1.91 11.3M
2021-01-08 1.90 1.94 1.86 1.93 20.3M
2021-01-07 1.97 1.98 1.90 1.91 25.1M
2021-01-06 1.98 1.99 1.96 1.98 14.5M
2021-01-05 2.00 2.00 1.97 1.98 16.0M
2021-01-04 1.99 2.01 1.98 2.00 10.5M