Jiumaojiu Int

9922
🏛️ hong-kong →
2.08
Last Update: 2025-09-29
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:30 2.05 2.05 2.01 2.03 262.0K
09:35 2.02 2.02 2.00 2.01 539.0K
09:40 2.03 2.03 2.01 2.02 756.6K
09:45 2.01 2.04 2.01 2.04 348.0K
09:50 2.03 2.03 2.03 2.03 81.0K
09:55 2.02 2.04 2.02 2.04 10.0K
10:00 2.03 2.04 2.02 2.02 105.0K
10:05 2.03 2.05 2.03 2.04 165.0K
10:10 2.05 2.05 2.04 2.05 5.0K
10:15 2.04 2.05 2.04 2.04 45.0K
10:20 2.05 2.05 2.04 2.04 59.0K
10:25 2.05 2.06 2.05 2.06 439.0K
10:30 2.07 2.07 2.06 2.06 177.0K
10:35 2.07 2.07 2.06 2.06 76.0K
10:40 2.07 2.07 2.05 2.05 178.0K
10:45 2.06 2.06 2.05 2.05 18.0K
10:50 2.06 2.06 2.05 2.06 14.0K
10:55 2.05 2.06 2.05 2.05 224.0K
11:00 2.04 2.04 2.04 2.04 4.0K
11:05 2.05 2.05 2.05 2.05 103.0K
11:10 2.04 2.04 2.04 2.04 7.0K
11:15 2.05 2.05 2.04 2.04 17.0K
11:25 2.05 2.05 2.04 2.04 20.0K
11:30 2.05 2.05 2.04 2.04 9.0K
11:35 2.05 2.05 2.04 2.04 3.0K
11:40 2.05 2.05 2.04 2.04 10.0K
11:45 2.05 2.05 2.04 2.05 62.0K
11:50 2.04 2.05 2.04 2.05 8.0K
11:55 2.04 2.05 2.04 2.05 33.0K
13:00 2.05 2.05 2.04 2.04 145.0K
13:05 2.05 2.05 2.04 2.05 8.0K
13:10 2.04 2.05 2.04 2.05 20.0K
13:15 2.04 2.05 2.03 2.04 230.0K
13:20 2.03 2.03 2.03 2.03 5.0K
13:25 2.04 2.04 2.03 2.04 157.0K
13:30 2.05 2.05 2.04 2.05 46.0K
13:35 2.04 2.05 2.04 2.04 9.0K
13:40 2.05 2.05 2.04 2.04 37.0K
13:50 2.05 2.05 2.04 2.04 6.0K
13:55 2.05 2.05 2.04 2.04 13.0K
14:00 2.05 2.05 2.03 2.03 96.0K
14:05 2.04 2.04 2.03 2.03 19.0K
14:15 2.03 2.04 2.03 2.03 196.0K
14:20 2.04 2.04 2.03 2.03 6.0K
14:25 2.04 2.04 2.03 2.03 7.0K
14:30 2.04 2.04 2.03 2.03 265.0K
14:40 2.02 2.02 2.02 2.02 13.0K
14:45 2.03 2.03 2.02 2.02 18.0K
14:50 2.03 2.03 2.02 2.02 5.0K
14:55 2.03 2.03 2.02 2.03 23.0K
15:00 2.02 2.03 2.02 2.03 37.0K
15:05 2.02 2.02 2.01 2.01 301.0K
15:10 2.02 2.02 2.01 2.01 835.0K
15:20 2.02 2.02 2.00 2.00 42.0K
15:25 2.01 2.02 2.00 2.02 170.0K
15:30 2.01 2.02 2.01 2.01 83.0K
15:35 2.02 2.02 2.01 2.01 113.0K
15:40 2.02 2.02 2.01 2.02 81.0K
15:45 2.01 2.02 2.01 2.02 24.0K
15:50 2.01 2.03 2.01 2.03 695.0K
15:55 2.02 2.03 2.01 2.02 634.0K
Date Open Price High Price Low Price Close Price Volume
2025-09-29 2.04 2.09 2.02 2.08 6.6M
2025-09-26 2.05 2.07 2.00 2.02 8.1M
2025-09-25 2.05 2.08 2.03 2.04 9.1M
2025-09-24 2.06 2.07 2.02 2.02 11.2M
2025-09-23 2.13 2.13 2.04 2.06 14.6M
2025-09-22 2.18 2.18 2.12 2.13 7.4M
2025-09-19 2.15 2.20 2.15 2.18 8.9M
2025-09-18 2.28 2.30 2.13 2.15 20.0M
2025-09-17 2.28 2.29 2.26 2.28 9.9M
2025-09-16 2.28 2.31 2.25 2.28 4.4M
2025-09-15 2.31 2.31 2.25 2.28 11.1M
2025-09-12 2.32 2.36 2.31 2.31 4.7M
2025-09-11 2.32 2.35 2.29 2.32 8.7M
2025-09-10 2.38 2.40 2.32 2.36 14.0M
2025-09-09 2.42 2.42 2.36 2.39 7.9M
2025-09-08 2.34 2.42 2.33 2.42 19.9M
2025-09-05 2.30 2.38 2.30 2.34 25.9M
2025-09-04 2.35 2.36 2.29 2.30 18.4M
2025-09-03 2.40 2.41 2.34 2.34 13.4M
2025-09-02 2.40 2.43 2.34 2.38 21.1M
2025-09-01 2.44 2.45 2.39 2.40 17.8M
2025-08-29 2.45 2.49 2.41 2.41 17.2M
2025-08-28 2.50 2.51 2.40 2.42 28.5M
2025-08-27 2.65 2.71 2.49 2.51 36.7M
2025-08-26 2.71 2.71 2.59 2.61 34.7M
2025-08-25 2.68 2.72 2.47 2.70 86.5M
2025-08-22 2.76 2.79 2.74 2.76 15.7M
2025-08-21 2.83 2.84 2.74 2.76 22.2M
2025-08-20 2.90 2.90 2.76 2.83 24.6M
2025-08-19 2.89 2.98 2.86 2.92 21.8M
2025-08-18 2.84 2.93 2.84 2.86 26.3M
2025-08-15 2.80 2.82 2.76 2.82 18.0M
2025-08-14 2.81 2.87 2.77 2.80 19.0M
2025-08-13 2.77 2.82 2.75 2.79 25.9M
2025-08-12 2.75 2.78 2.72 2.73 15.1M
2025-08-11 2.83 2.83 2.74 2.75 18.9M
2025-08-08 2.84 2.86 2.79 2.82 9.9M
2025-08-07 2.89 2.90 2.84 2.84 12.9M
2025-08-06 2.89 2.94 2.86 2.87 9.7M
2025-08-05 2.87 2.93 2.86 2.91 13.2M
2025-08-04 2.84 2.88 2.78 2.87 9.8M
2025-08-01 2.84 2.89 2.81 2.84 14.7M
2025-07-31 2.98 2.98 2.84 2.84 33.1M
2025-07-30 2.93 3.08 2.89 2.98 50.9M
2025-07-29 2.99 2.99 2.88 2.93 20.4M
2025-07-28 3.06 3.06 2.95 2.96 20.3M
2025-07-25 3.09 3.16 3.03 3.03 24.6M
2025-07-24 3.01 3.12 3.01 3.09 29.0M
2025-07-23 3.13 3.13 3.01 3.01 29.6M
2025-07-22 2.95 3.27 2.93 3.08 116.8M
2025-07-21 2.93 2.93 2.83 2.88 20.8M
2025-07-18 2.89 3.08 2.88 2.89 76.1M
2025-07-17 2.83 2.89 2.80 2.87 20.3M
2025-07-16 2.87 2.92 2.81 2.81 34.2M
2025-07-15 2.90 2.93 2.80 2.85 18.7M
2025-07-14 2.95 2.96 2.86 2.90 19.2M
2025-07-11 2.91 3.09 2.91 2.93 46.3M
2025-07-10 2.78 2.94 2.75 2.89 37.8M
2025-07-09 2.80 2.91 2.76 2.79 27.5M
2025-07-08 2.75 2.81 2.74 2.79 18.3M
2025-07-07 2.78 2.81 2.74 2.75 15.2M
2025-07-04 2.83 2.83 2.74 2.77 19.1M
2025-07-03 2.85 2.87 2.79 2.85 18.5M
2025-07-02 2.79 2.92 2.76 2.85 48.0M
2025-06-30 2.78 2.83 2.72 2.80 26.9M
2025-06-27 2.85 2.88 2.73 2.76 45.7M
2025-06-26 2.65 3.43 2.58 2.81 236.9M
2025-06-25 2.50 2.64 2.48 2.63 28.3M
2025-06-24 2.48 2.49 2.45 2.47 11.9M
2025-06-23 2.41 2.45 2.35 2.43 17.5M
2025-06-20 2.43 2.46 2.39 2.41 11.4M
2025-06-19 2.53 2.53 2.41 2.41 17.1M
2025-06-18 2.61 2.66 2.53 2.53 12.6M
2025-06-17 2.68 2.68 2.58 2.61 11.2M
2025-06-16 2.60 2.68 2.54 2.66 20.1M
2025-06-13 2.65 2.71 2.55 2.60 21.9M
2025-06-12 2.69 2.72 2.63 2.65 19.0M
2025-06-11 2.66 2.77 2.63 2.68 49.5M
2025-06-10 2.60 2.72 2.55 2.63 74.2M
2025-06-09 2.46 2.53 2.46 2.51 10.9M
2025-06-06 2.53 2.55 2.44 2.45 9.2M
2025-06-05 2.46 2.58 2.46 2.50 22.0M
2025-06-04 2.38 2.50 2.37 2.46 17.8M
2025-06-03 2.37 2.43 2.34 2.40 7.0M
2025-06-02 2.42 2.42 2.27 2.33 5.6M
2025-05-30 2.49 2.49 2.42 2.42 9.8M
2025-05-29 2.47 2.50 2.44 2.48 11.1M
2025-05-28 2.35 2.54 2.35 2.48 32.8M
2025-05-27 2.31 2.37 2.31 2.35 8.2M
2025-05-26 2.35 2.37 2.31 2.31 10.3M
2025-05-23 2.42 2.42 2.34 2.35 16.1M
2025-05-22 2.48 2.49 2.38 2.39 14.8M
2025-05-21 2.43 2.55 2.40 2.48 26.3M
2025-05-20 2.43 2.46 2.42 2.42 12.7M
2025-05-19 2.43 2.46 2.35 2.42 16.9M
2025-05-16 2.54 2.54 2.42 2.43 30.4M
2025-05-15 2.61 2.61 2.53 2.55 11.6M
2025-05-14 2.58 2.61 2.54 2.60 13.5M
2025-05-13 2.68 2.68 2.55 2.56 23.7M
2025-05-12 2.62 2.64 2.57 2.62 27.0M
2025-05-09 2.54 2.74 2.54 2.58 73.9M
2025-05-08 2.55 2.57 2.51 2.53 15.5M
2025-05-07 2.60 2.68 2.55 2.56 19.9M
2025-05-06 2.55 2.57 2.52 2.54 13.4M
2025-05-02 2.54 2.56 2.48 2.54 7.6M
2025-04-30 2.60 2.61 2.52 2.53 12.6M
2025-04-29 2.58 2.62 2.53 2.57 11.5M
2025-04-28 2.66 2.66 2.55 2.55 11.8M
2025-04-25 2.66 2.73 2.60 2.64 18.4M
2025-04-24 2.64 2.68 2.61 2.64 11.0M
2025-04-23 2.64 2.68 2.62 2.64 14.0M
2025-04-22 2.62 2.65 2.56 2.58 18.4M
2025-04-17 2.56 2.67 2.53 2.63 17.6M
2025-04-16 2.59 2.60 2.51 2.57 14.4M
2025-04-15 2.62 2.65 2.57 2.60 14.3M
2025-04-14 2.67 2.72 2.61 2.62 16.5M
2025-04-11 2.68 2.70 2.60 2.65 24.3M
2025-04-10 2.79 2.79 2.67 2.67 36.1M
2025-04-09 2.49 2.74 2.40 2.72 30.2M
2025-04-08 2.58 2.64 2.46 2.58 44.1M
2025-04-07 2.79 2.79 2.47 2.54 59.2M
2025-04-03 2.85 2.98 2.81 2.96 17.9M
2025-04-02 2.81 2.90 2.79 2.88 11.2M
2025-04-01 2.90 2.94 2.80 2.80 18.3M
2025-03-31 2.88 2.92 2.80 2.88 15.1M
2025-03-28 3.07 3.08 2.87 2.88 21.9M
2025-03-27 3.04 3.07 2.98 3.04 17.8M
2025-03-26 3.01 3.06 2.99 3.03 15.6M
2025-03-25 3.03 3.05 2.96 2.97 10.8M
2025-03-24 3.11 3.11 2.97 3.03 17.7M
2025-03-21 3.17 3.21 3.06 3.08 26.4M
2025-03-20 3.29 3.32 3.13 3.16 24.8M
2025-03-19 3.36 3.38 3.27 3.28 13.4M
2025-03-18 3.41 3.43 3.28 3.34 22.6M
2025-03-17 3.52 3.58 3.34 3.34 42.7M
2025-03-14 3.20 3.40 3.14 3.38 50.8M
2025-03-13 3.25 3.25 3.09 3.16 16.2M
2025-03-12 3.34 3.37 3.17 3.24 29.1M
2025-03-11 2.99 3.33 2.98 3.30 58.8M
2025-03-10 3.19 3.19 3.03 3.08 23.0M
2025-03-07 3.13 3.34 3.07 3.17 53.4M
2025-03-06 3.02 3.21 2.98 3.16 47.8M
2025-03-05 2.95 3.01 2.89 2.98 22.9M
2025-03-04 2.92 2.97 2.84 2.96 17.0M
2025-03-03 3.04 3.12 2.90 2.93 31.8M
2025-02-28 3.19 3.42 2.95 2.96 77.6M
2025-02-27 3.12 3.35 3.05 3.20 111.0M
2025-02-26 2.88 3.07 2.87 3.07 42.5M
2025-02-25 2.97 2.98 2.82 2.84 36.1M
2025-02-24 3.08 3.14 3.01 3.06 21.4M
2025-02-21 3.20 3.20 2.96 3.07 51.2M
2025-02-20 2.95 3.25 2.91 3.14 107.0M
2025-02-19 2.85 2.91 2.80 2.88 18.2M
2025-02-18 2.84 2.90 2.81 2.85 17.7M
2025-02-17 2.99 3.01 2.79 2.82 37.8M
2025-02-14 2.88 2.98 2.87 2.96 21.8M
2025-02-13 2.86 3.04 2.83 2.85 38.2M
2025-02-12 2.78 2.88 2.77 2.86 12.4M
2025-02-11 2.95 2.95 2.78 2.78 16.1M
2025-02-10 2.84 2.98 2.81 2.91 24.0M
2025-02-07 2.74 2.87 2.73 2.83 21.0M
2025-02-06 2.71 2.74 2.66 2.74 9.2M
2025-02-05 2.69 2.73 2.64 2.70 11.3M
2025-02-04 2.65 2.84 2.65 2.77 10.0M
2025-02-03 2.62 2.65 2.49 2.64 4.8M
2025-01-28 2.69 2.69 2.59 2.62 1.1M
2025-01-27 2.64 2.70 2.62 2.65 7.9M
2025-01-24 2.60 2.64 2.56 2.62 10.3M
2025-01-23 2.60 2.68 2.56 2.57 10.9M
2025-01-22 2.60 2.62 2.50 2.60 14.4M
2025-01-21 2.76 2.77 2.55 2.59 36.2M
2025-01-20 2.82 2.91 2.72 2.74 27.5M
2025-01-17 2.90 2.95 2.84 2.86 10.1M
2025-01-16 2.81 2.96 2.80 2.90 23.2M
2025-01-15 2.85 2.85 2.75 2.76 12.4M
2025-01-14 2.72 2.92 2.69 2.81 43.0M
2025-01-13 2.70 2.74 2.65 2.71 12.6M
2025-01-10 2.83 2.85 2.70 2.70 17.6M
2025-01-09 2.80 2.86 2.78 2.84 12.3M
2025-01-08 3.01 3.02 2.78 2.81 29.9M
2025-01-07 3.10 3.15 3.01 3.02 17.1M
2025-01-06 3.19 3.19 3.07 3.11 17.4M
2025-01-03 3.32 3.36 3.12 3.16 22.3M
2025-01-02 3.43 3.43 3.23 3.28 18.3M