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
2023-12-29 1.78 1.83 1.78 1.82 122.4M
2023-12-28 1.76 1.80 1.74 1.79 145.5M
2023-12-27 1.77 1.79 1.74 1.77 120.6M
2023-12-26 1.82 1.83 1.75 1.77 155.3M
2023-12-25 1.84 1.86 1.81 1.82 110.0M
2023-12-22 1.98 1.99 1.84 1.85 252.6M
2023-12-21 2.00 2.03 1.98 1.99 128.8M
2023-12-20 2.06 2.07 2.00 2.01 141.4M
2023-12-19 2.07 2.12 2.05 2.06 151.2M
2023-12-18 2.13 2.13 2.06 2.07 185.2M
2023-12-15 2.10 2.16 2.07 2.13 224.4M
2023-12-14 2.09 2.15 2.07 2.10 210.2M
2023-12-13 2.13 2.16 2.09 2.10 156.0M
2023-12-12 2.12 2.16 2.10 2.13 152.8M
2023-12-11 2.09 2.14 2.07 2.13 180.4M
2023-12-08 2.14 2.16 2.08 2.09 255.9M
2023-12-07 2.14 2.18 2.13 2.16 277.0M
2023-12-06 2.11 2.15 2.06 2.13 264.1M
2023-12-05 2.13 2.21 2.10 2.12 356.9M
2023-12-04 2.13 2.19 2.13 2.14 293.8M
2023-12-01 2.10 2.18 2.08 2.15 394.7M
2023-11-30 2.08 2.18 2.04 2.09 465.8M
2023-11-29 2.11 2.23 2.06 2.12 685.1M
2023-11-28 2.38 2.38 2.26 2.26 115.1M
2023-11-27 2.37 2.51 2.28 2.51 814.7M
2023-11-24 2.25 2.43 2.25 2.28 652.7M
2023-11-23 2.20 2.27 2.12 2.21 449.1M
2023-11-22 2.00 2.20 2.00 2.20 450.6M
2023-11-21 1.97 2.03 1.96 2.00 108.3M
2023-11-20 1.96 1.98 1.95 1.97 65.0M
2023-11-17 1.94 1.98 1.93 1.97 104.4M
2023-11-16 1.90 1.98 1.89 1.95 102.3M
2023-11-15 1.92 1.93 1.90 1.91 30.1M
2023-11-14 1.92 1.92 1.89 1.92 38.4M
2023-11-13 1.90 1.94 1.90 1.91 35.6M
2023-11-10 1.92 1.93 1.89 1.89 48.6M
2023-11-09 1.96 1.97 1.92 1.93 50.7M
2023-11-08 1.93 1.99 1.92 1.96 96.7M
2023-11-07 1.91 1.93 1.89 1.93 55.4M
2023-11-06 1.87 1.92 1.87 1.91 74.9M
2023-11-03 1.86 1.88 1.84 1.87 45.9M
2023-11-02 1.84 1.87 1.83 1.86 53.0M
2023-11-01 1.85 1.86 1.83 1.84 30.4M
2023-10-31 1.86 1.87 1.83 1.85 34.4M
2023-10-30 1.83 1.87 1.81 1.86 44.6M
2023-10-27 1.84 1.87 1.84 1.86 36.4M
2023-10-26 1.84 1.85 1.83 1.85 23.3M
2023-10-25 1.84 1.86 1.83 1.85 28.7M
2023-10-24 1.80 1.84 1.80 1.83 26.1M
2023-10-23 1.83 1.84 1.79 1.80 25.0M
2023-10-20 1.82 1.85 1.81 1.84 30.7M
2023-10-19 1.81 1.85 1.81 1.83 34.5M
2023-10-18 1.84 1.84 1.81 1.82 34.8M
2023-10-17 1.85 1.86 1.84 1.84 33.8M
2023-10-16 1.88 1.88 1.84 1.85 38.5M
2023-10-13 1.91 1.91 1.87 1.88 42.5M
2023-10-12 1.92 1.92 1.90 1.91 22.5M
2023-10-11 1.90 1.93 1.89 1.91 37.8M
2023-10-10 1.88 1.92 1.88 1.90 40.3M
2023-10-09 1.90 1.90 1.88 1.88 25.3M
2023-09-28 1.89 1.91 1.88 1.90 32.7M
2023-09-27 1.91 1.92 1.89 1.89 33.1M
2023-09-26 1.91 1.92 1.90 1.91 23.2M
2023-09-25 1.93 1.93 1.90 1.91 28.8M
2023-09-22 1.91 1.94 1.90 1.93 37.7M
2023-09-21 1.90 1.93 1.90 1.91 21.6M
2023-09-20 1.93 1.94 1.90 1.90 29.9M
2023-09-19 1.91 1.94 1.91 1.94 42.6M
2023-09-18 1.92 1.92 1.90 1.91 29.5M
2023-09-15 1.91 1.93 1.90 1.93 36.4M
2023-09-14 1.90 1.92 1.88 1.91 46.3M
2023-09-13 1.92 1.92 1.89 1.90 45.4M
2023-09-12 1.92 1.94 1.91 1.92 31.6M
2023-09-11 1.90 1.95 1.90 1.92 51.9M
2023-09-08 1.91 1.92 1.88 1.90 67.9M
2023-09-07 1.97 1.98 1.92 1.92 65.5M
2023-09-06 1.98 1.99 1.95 1.97 43.7M
2023-09-05 2.03 2.04 1.98 1.99 83.1M
2023-09-04 2.06 2.07 2.02 2.04 94.5M
2023-09-01 2.08 2.11 2.04 2.06 124.9M
2023-08-31 2.07 2.12 2.03 2.10 142.2M
2023-08-30 2.07 2.11 2.02 2.08 145.1M
2023-08-29 2.01 2.10 1.99 2.09 164.6M
2023-08-28 2.10 2.13 2.01 2.01 146.8M
2023-08-25 2.03 2.08 2.00 2.02 141.1M
2023-08-24 2.03 2.18 1.98 2.07 258.0M
2023-08-23 1.97 2.15 1.94 2.02 188.6M
2023-08-22 1.93 1.98 1.91 1.97 58.3M
2023-08-21 1.93 1.95 1.91 1.92 31.7M
2023-08-18 1.96 1.97 1.92 1.92 35.9M
2023-08-17 1.93 1.97 1.91 1.96 41.6M
2023-08-16 1.94 1.97 1.92 1.93 35.6M
2023-08-15 1.98 1.98 1.93 1.94 32.9M
2023-08-14 1.93 1.99 1.92 1.98 43.1M
2023-08-11 2.00 2.00 1.93 1.94 41.8M
2023-08-10 1.99 2.01 1.98 1.99 41.4M
2023-08-09 2.03 2.04 1.98 1.99 62.3M
2023-08-08 2.03 2.07 2.02 2.04 60.5M
2023-08-07 2.03 2.05 2.02 2.03 48.4M
2023-08-04 2.04 2.06 2.03 2.03 56.3M
2023-08-03 2.03 2.05 2.02 2.04 48.6M
2023-08-02 2.04 2.05 2.01 2.03 58.8M
2023-08-01 2.02 2.06 2.01 2.05 69.5M
2023-07-31 1.98 2.04 1.98 2.03 78.0M
2023-07-28 1.97 2.00 1.94 1.99 70.0M
2023-07-27 1.97 2.01 1.95 1.97 71.5M
2023-07-26 1.95 2.00 1.92 1.98 92.1M
2023-07-25 1.92 1.97 1.91 1.96 74.1M
2023-07-24 1.91 1.93 1.88 1.91 53.4M
2023-07-21 1.88 1.93 1.87 1.92 60.3M
2023-07-20 1.89 1.90 1.87 1.88 36.3M
2023-07-19 1.89 1.90 1.87 1.90 38.2M
2023-07-18 1.90 1.91 1.87 1.88 44.3M
2023-07-17 1.86 1.92 1.86 1.90 79.4M
2023-07-14 1.83 1.86 1.83 1.85 50.2M
2023-07-13 1.81 1.84 1.80 1.83 46.6M
2023-07-12 1.83 1.84 1.80 1.80 42.6M
2023-07-11 1.83 1.84 1.82 1.84 30.7M
2023-07-10 1.82 1.84 1.82 1.83 24.1M
2023-07-07 1.82 1.84 1.80 1.82 42.1M
2023-07-06 1.83 1.85 1.82 1.83 33.8M
2023-07-05 1.84 1.87 1.83 1.84 46.2M
2023-07-04 1.84 1.85 1.83 1.84 42.7M
2023-07-03 1.84 1.85 1.82 1.84 44.2M
2023-06-30 1.82 1.85 1.81 1.84 47.5M
2023-06-29 1.81 1.83 1.80 1.83 30.3M
2023-06-28 1.85 1.86 1.79 1.82 76.0M
2023-06-27 1.84 1.87 1.82 1.86 61.8M
2023-06-26 1.89 1.90 1.83 1.84 58.2M
2023-06-21 1.95 1.97 1.89 1.90 50.4M
2023-06-20 1.99 2.00 1.95 1.95 48.9M
2023-06-19 2.04 2.05 1.99 1.99 49.5M
2023-06-16 2.04 2.07 2.01 2.04 51.9M
2023-06-15 2.07 2.09 2.03 2.04 37.2M
2023-06-14 2.09 2.12 2.06 2.07 50.8M
2023-06-13 2.04 2.10 2.04 2.08 53.8M
2023-06-12 2.03 2.06 2.03 2.05 38.8M
2023-06-09 2.02 2.05 2.01 2.03 47.0M
2023-06-08 2.04 2.05 1.98 2.02 49.6M
2023-06-07 2.01 2.06 1.98 2.04 68.3M
2023-06-06 2.04 2.07 1.99 2.00 72.6M
2023-06-05 1.97 2.05 1.97 2.03 71.6M
2023-06-02 1.96 1.99 1.95 1.97 56.6M
2023-06-01 1.90 1.98 1.89 1.96 80.3M
2023-05-31 1.90 1.93 1.89 1.90 47.2M
2023-05-30 1.88 1.91 1.85 1.91 49.9M
2023-05-29 1.86 1.90 1.85 1.88 55.8M
2023-05-26 1.85 1.87 1.82 1.86 49.4M
2023-05-25 1.89 1.90 1.81 1.85 76.1M
2023-05-24 1.90 1.93 1.88 1.90 65.2M
2023-05-23 1.98 1.99 1.91 1.92 78.5M
2023-05-22 2.05 2.05 1.98 1.99 80.0M
2023-05-19 2.09 2.10 2.04 2.04 77.8M
2023-05-18 2.11 2.13 2.09 2.10 66.2M
2023-05-17 2.14 2.17 2.10 2.11 74.8M
2023-05-16 2.23 2.23 2.13 2.14 83.8M
2023-05-15 2.29 2.30 2.17 2.24 87.4M
2023-05-12 2.35 2.36 2.27 2.29 100.8M
2023-05-11 2.31 2.43 2.26 2.36 168.4M
2023-05-10 2.30 2.46 2.27 2.32 167.5M
2023-05-09 2.27 2.34 2.24 2.25 104.6M
2023-05-08 2.23 2.29 2.21 2.26 76.4M
2023-05-05 2.25 2.29 2.21 2.26 89.4M
2023-05-04 2.15 2.26 2.15 2.25 118.9M
2023-04-28 2.03 2.16 2.03 2.15 107.6M
2023-04-27 2.05 2.10 2.02 2.04 72.0M
2023-04-26 2.08 2.11 2.03 2.06 70.2M
2023-04-25 2.11 2.13 2.05 2.08 62.3M
2023-04-24 2.03 2.15 2.02 2.11 102.6M
2023-04-21 2.17 2.17 2.05 2.06 86.8M
2023-04-20 2.14 2.18 2.14 2.17 49.8M
2023-04-19 2.13 2.19 2.13 2.15 68.2M
2023-04-18 2.15 2.16 2.12 2.14 57.6M
2023-04-17 2.20 2.21 2.14 2.15 65.2M
2023-04-14 2.25 2.28 2.17 2.21 72.4M
2023-04-13 2.23 2.31 2.21 2.25 107.7M
2023-04-12 2.19 2.25 2.18 2.24 79.6M
2023-04-11 2.11 2.20 2.09 2.18 87.0M
2023-04-10 2.15 2.18 2.10 2.11 67.4M
2023-04-07 2.13 2.18 2.10 2.15 57.5M
2023-04-06 2.18 2.19 2.13 2.13 71.5M
2023-04-04 2.22 2.28 2.18 2.20 99.8M
2023-04-03 2.17 2.22 2.15 2.22 78.9M
2023-03-31 2.11 2.19 2.08 2.18 78.5M
2023-03-30 2.17 2.18 2.10 2.11 56.1M
2023-03-29 2.17 2.19 2.13 2.16 64.2M
2023-03-28 2.19 2.23 2.16 2.17 59.5M
2023-03-27 2.17 2.20 2.15 2.20 64.9M
2023-03-24 2.15 2.19 2.14 2.18 80.5M
2023-03-23 2.17 2.19 2.14 2.14 75.0M
2023-03-22 2.16 2.18 2.13 2.17 47.3M
2023-03-21 2.11 2.16 2.11 2.16 58.3M
2023-03-20 2.15 2.18 2.11 2.12 58.6M
2023-03-17 2.09 2.14 2.08 2.13 61.8M
2023-03-16 2.11 2.11 2.07 2.07 46.7M
2023-03-15 2.13 2.15 2.09 2.12 49.7M
2023-03-14 2.13 2.15 2.08 2.12 61.0M
2023-03-13 2.09 2.14 2.05 2.12 74.2M
2023-03-10 2.11 2.14 2.09 2.09 59.8M
2023-03-09 2.15 2.16 2.09 2.12 106.2M
2023-03-08 2.07 2.25 2.06 2.16 157.5M
2023-03-07 2.12 2.13 2.06 2.06 48.8M
2023-03-06 2.13 2.15 2.09 2.10 54.1M
2023-03-03 2.14 2.14 2.09 2.12 46.0M
2023-03-02 2.11 2.14 2.10 2.13 71.0M
2023-03-01 2.04 2.11 2.02 2.10 103.3M
2023-02-28 2.02 2.05 2.00 2.03 36.7M
2023-02-27 2.03 2.04 1.99 2.00 36.3M
2023-02-24 2.05 2.06 2.01 2.04 32.9M
2023-02-23 2.06 2.08 2.04 2.05 36.0M
2023-02-22 2.06 2.07 2.03 2.06 40.4M
2023-02-21 2.08 2.10 2.05 2.07 50.7M
2023-02-20 2.05 2.09 2.04 2.08 48.8M
2023-02-17 2.05 2.08 2.03 2.04 46.4M
2023-02-16 2.06 2.11 2.03 2.05 63.1M
2023-02-15 2.04 2.08 2.03 2.07 44.4M
2023-02-14 2.07 2.08 2.03 2.04 32.9M
2023-02-13 2.08 2.08 2.05 2.06 38.7M
2023-02-10 2.05 2.12 2.04 2.08 65.2M
2023-02-09 2.03 2.06 2.01 2.05 37.8M
2023-02-08 2.06 2.07 2.03 2.03 35.4M
2023-02-07 2.03 2.07 2.01 2.06 41.2M
2023-02-06 2.02 2.06 2.01 2.04 47.0M
2023-02-03 2.01 2.07 2.00 2.03 55.3M
2023-02-02 2.02 2.04 2.00 2.01 44.9M
2023-02-01 1.98 2.03 1.97 2.03 50.6M
2023-01-31 1.96 1.99 1.95 1.98 43.1M
2023-01-30 1.97 1.99 1.94 1.97 54.0M
2023-01-20 1.92 1.96 1.92 1.95 36.6M
2023-01-19 1.92 1.93 1.90 1.93 31.7M
2023-01-18 1.91 1.94 1.91 1.93 45.7M
2023-01-17 1.93 1.95 1.90 1.92 58.0M
2023-01-16 2.00 2.00 1.92 1.95 103.3M
2023-01-13 1.90 2.09 1.89 1.99 142.0M
2023-01-12 1.90 1.93 1.88 1.90 37.1M
2023-01-11 1.94 1.94 1.88 1.89 49.0M
2023-01-10 1.92 1.96 1.90 1.94 51.7M
2023-01-09 1.95 1.96 1.92 1.92 34.9M
2023-01-06 2.02 2.03 1.93 1.94 49.5M
2023-01-05 2.06 2.06 2.01 2.03 53.4M
2023-01-04 2.02 2.10 2.01 2.06 90.9M
2023-01-03 1.94 2.02 1.93 2.01 54.8M