Jiuzhitang A

000989
🏛️ china →
10.04
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 10.64 11.10 10.64 10.86 29.7M
2021-12-30 10.58 10.73 10.43 10.64 16.4M
2021-12-29 10.57 10.82 10.50 10.57 19.9M
2021-12-28 10.91 10.92 10.50 10.68 30.2M
2021-12-27 10.81 11.18 10.70 11.09 26.6M
2021-12-24 10.52 10.99 10.40 10.70 25.7M
2021-12-23 10.63 10.85 10.45 10.53 17.9M
2021-12-22 10.51 10.74 10.38 10.64 22.1M
2021-12-21 10.40 10.79 10.36 10.44 26.1M
2021-12-20 10.25 10.54 10.10 10.39 36.5M
2021-12-17 10.20 10.20 9.88 9.88 16.0M
2021-12-16 10.19 10.38 10.07 10.22 21.1M
2021-12-15 9.69 10.50 9.68 10.19 50.5M
2021-12-14 9.23 9.63 9.16 9.58 19.8M
2021-12-13 9.24 9.34 9.19 9.23 7.7M
2021-12-10 9.16 9.31 9.08 9.29 10.5M
2021-12-09 9.13 9.27 9.13 9.16 7.0M
2021-12-08 9.06 9.15 9.00 9.12 6.6M
2021-12-07 9.00 9.11 8.97 9.06 8.3M
2021-12-06 9.11 9.11 8.93 8.95 7.1M
2021-12-03 9.09 9.13 9.04 9.09 4.3M
2021-12-02 9.12 9.18 9.07 9.09 7.0M
2021-12-01 9.00 9.18 8.98 9.12 10.5M
2021-11-30 8.91 9.04 8.83 9.03 8.7M
2021-11-29 8.87 9.09 8.83 8.90 7.3M
2021-11-26 8.91 8.95 8.79 8.90 7.9M
2021-11-25 8.68 8.98 8.67 8.91 12.8M
2021-11-24 8.68 8.71 8.65 8.67 3.5M
2021-11-23 8.57 8.71 8.57 8.70 5.4M
2021-11-22 8.56 8.64 8.55 8.60 2.7M
2021-11-19 8.51 8.61 8.47 8.59 2.9M
2021-11-18 8.58 8.62 8.51 8.51 3.3M
2021-11-17 8.58 8.63 8.53 8.62 3.3M
2021-11-16 8.58 8.67 8.55 8.58 4.6M
2021-11-15 8.44 8.58 8.44 8.58 4.9M
2021-11-12 8.54 8.54 8.46 8.49 3.0M
2021-11-11 8.43 8.49 8.42 8.49 3.5M
2021-11-10 8.38 8.46 8.32 8.46 4.0M
2021-11-09 8.36 8.40 8.31 8.39 2.8M
2021-11-08 8.42 8.42 8.32 8.35 3.4M
2021-11-05 8.49 8.49 8.40 8.42 3.4M
2021-11-04 8.52 8.54 8.43 8.49 3.3M
2021-11-03 8.49 8.58 8.46 8.52 2.6M
2021-11-02 8.68 8.68 8.40 8.48 5.7M
2021-11-01 8.49 8.71 8.42 8.69 6.2M
2021-10-29 8.43 8.50 8.39 8.49 3.5M
2021-10-28 8.46 8.52 8.37 8.40 4.6M
2021-10-27 8.68 8.68 8.42 8.50 5.1M
2021-10-26 8.83 8.89 8.65 8.68 5.7M
2021-10-25 8.86 8.86 8.71 8.83 3.9M
2021-10-22 8.94 8.99 8.77 8.86 5.1M
2021-10-21 9.02 9.05 8.90 8.95 4.6M
2021-10-20 9.00 9.06 8.93 9.01 5.5M
2021-10-19 9.03 9.08 8.97 9.03 4.7M
2021-10-18 8.91 9.05 8.91 9.03 6.2M
2021-10-15 8.88 9.02 8.84 8.92 5.5M
2021-10-14 8.93 9.00 8.83 8.95 5.7M
2021-10-13 8.87 8.94 8.74 8.92 5.8M
2021-10-12 8.80 8.93 8.76 8.85 6.0M
2021-10-11 8.81 8.88 8.76 8.82 4.1M
2021-10-08 8.62 8.80 8.62 8.80 5.8M
2021-09-30 8.41 8.63 8.41 8.60 5.0M
2021-09-29 8.62 8.62 8.31 8.35 8.4M
2021-09-28 8.61 8.66 8.56 8.63 4.4M
2021-09-27 8.69 8.77 8.60 8.61 9.5M
2021-09-24 8.91 8.92 8.70 8.72 11.9M
2021-09-23 8.83 8.95 8.83 8.92 6.9M
2021-09-22 8.70 8.86 8.67 8.85 5.7M
2021-09-17 8.79 8.84 8.70 8.81 9.2M
2021-09-16 8.99 9.04 8.76 8.81 14.7M
2021-09-15 9.21 9.26 8.92 8.97 25.0M
2021-09-14 9.54 9.57 9.29 9.35 10.9M
2021-09-13 9.32 9.51 9.27 9.49 12.9M
2021-09-10 9.39 9.43 9.24 9.33 11.8M
2021-09-09 9.50 9.54 9.38 9.45 11.2M
2021-09-08 9.32 9.57 9.29 9.47 14.1M
2021-09-07 9.34 9.37 9.22 9.34 11.7M
2021-09-06 9.15 9.34 9.11 9.34 16.5M
2021-09-03 8.92 9.12 8.88 9.10 11.9M
2021-09-02 8.96 8.96 8.86 8.91 5.6M
2021-09-01 8.89 8.98 8.84 8.96 7.7M
2021-08-31 8.87 8.93 8.82 8.91 7.0M
2021-08-30 8.97 8.97 8.86 8.88 6.7M
2021-08-27 9.05 9.07 8.91 8.95 9.7M
2021-08-26 9.20 9.25 9.03 9.04 10.7M
2021-08-25 9.00 9.26 8.92 9.19 13.7M
2021-08-24 9.05 9.09 8.98 9.02 10.0M
2021-08-23 8.97 9.08 8.97 9.07 8.1M
2021-08-20 9.16 9.17 8.95 9.10 11.8M
2021-08-19 9.21 9.38 9.16 9.26 18.0M
2021-08-18 9.12 9.22 8.95 9.10 13.0M
2021-08-17 9.14 9.15 8.87 8.89 11.3M
2021-08-16 8.86 9.29 8.85 9.14 17.9M
2021-08-13 9.06 9.09 8.73 8.80 18.6M
2021-08-12 9.15 9.22 9.03 9.05 11.6M
2021-08-11 9.37 9.37 9.15 9.21 10.9M
2021-08-10 9.29 9.40 9.22 9.39 8.8M
2021-08-09 9.18 9.36 9.10 9.30 8.4M
2021-08-06 9.18 9.18 9.01 9.13 8.5M
2021-08-05 9.34 9.48 9.14 9.16 10.5M
2021-08-04 9.30 9.41 9.20 9.34 8.2M
2021-08-03 9.31 9.50 9.22 9.32 11.4M
2021-08-02 9.10 9.39 9.04 9.33 12.0M
2021-07-30 9.07 9.17 8.81 9.09 12.2M
2021-07-29 9.16 9.21 9.02 9.06 9.7M
2021-07-28 8.98 9.24 8.72 9.00 15.1M
2021-07-27 9.47 9.60 9.01 9.04 19.0M
2021-07-26 9.84 9.93 9.35 9.53 17.5M
2021-07-23 10.13 10.15 9.85 9.88 17.7M
2021-07-22 10.38 10.43 10.09 10.14 22.4M
2021-07-21 10.46 10.55 10.24 10.30 28.3M
2021-07-20 10.35 10.70 10.31 10.40 32.0M
2021-07-19 10.00 10.64 9.90 10.48 44.8M
2021-07-16 9.49 10.08 9.45 9.77 27.3M
2021-07-15 9.67 9.72 9.34 9.53 24.9M
2021-07-14 9.83 10.20 9.58 9.79 39.9M
2021-07-13 9.78 9.99 9.71 9.83 23.7M
2021-07-12 9.92 9.98 9.70 9.78 18.4M
2021-07-09 10.05 10.11 9.69 9.84 21.1M
2021-07-08 10.58 10.60 10.01 10.06 27.3M
2021-07-07 10.51 10.60 10.27 10.41 27.5M
2021-07-06 10.88 11.27 10.28 10.67 45.5M
2021-07-05 10.61 11.09 10.31 10.91 49.9M
2021-07-02 10.44 11.40 10.20 10.71 64.4M
2021-07-01 9.90 10.78 9.68 10.44 63.2M
2021-06-30 9.11 9.95 9.08 9.80 33.1M
2021-06-29 9.05 9.28 9.03 9.11 13.5M
2021-06-28 8.62 9.30 8.59 9.14 18.5M
2021-06-25 8.61 8.62 8.51 8.60 3.7M
2021-06-24 8.72 8.72 8.52 8.57 5.0M
2021-06-23 8.68 8.74 8.66 8.73 4.5M
2021-06-22 8.69 8.77 8.66 8.69 4.8M
2021-06-21 8.60 8.70 8.58 8.68 5.4M
2021-06-18 8.59 8.66 8.50 8.63 5.1M
2021-06-17 8.48 8.70 8.46 8.60 7.3M
2021-06-16 8.55 8.67 8.43 8.49 6.4M
2021-06-15 8.73 8.78 8.54 8.56 6.7M
2021-06-11 8.86 8.91 8.69 8.73 7.5M
2021-06-10 8.99 8.99 8.81 8.88 8.1M
2021-06-09 9.08 9.15 8.92 8.97 8.8M
2021-06-08 9.27 9.36 9.02 9.05 11.5M
2021-06-07 9.37 9.45 9.25 9.26 10.5M
2021-06-04 9.52 9.68 9.37 9.44 10.8M
2021-06-03 9.38 9.79 9.36 9.47 13.2M
2021-06-02 9.56 9.64 9.34 9.40 12.2M
2021-06-01 9.65 9.74 9.50 9.58 12.0M
2021-05-31 9.51 9.75 9.45 9.64 15.2M
2021-05-28 9.45 9.70 9.36 9.56 20.9M
2021-05-27 9.48 9.50 9.31 9.38 14.1M
2021-05-26 9.00 9.65 8.96 9.48 27.4M
2021-05-25 8.98 9.10 8.95 9.06 7.9M
2021-05-24 9.04 9.07 8.87 8.96 7.6M
2021-05-21 9.13 9.17 8.97 8.99 8.8M
2021-05-20 9.20 9.39 9.07 9.13 13.9M
2021-05-19 9.19 9.40 9.15 9.28 18.5M
2021-05-18 8.95 9.30 8.73 9.25 19.1M
2021-05-17 8.95 9.08 8.88 8.97 9.6M
2021-05-14 9.00 9.09 8.89 8.97 15.0M
2021-05-13 8.68 9.19 8.65 8.98 21.8M
2021-05-12 8.67 8.74 8.55 8.71 7.0M
2021-05-11 8.57 8.72 8.49 8.68 7.9M
2021-05-10 8.67 8.82 8.51 8.56 10.2M
2021-05-07 9.08 9.13 8.66 8.67 22.3M
2021-05-06 9.00 9.49 8.79 9.13 28.4M
2021-04-30 8.40 8.72 8.40 8.67 15.2M
2021-04-29 8.41 8.48 8.33 8.43 5.5M
2021-04-28 8.42 8.46 8.33 8.43 6.5M
2021-04-27 8.21 8.48 8.18 8.39 8.3M
2021-04-26 8.26 8.38 8.22 8.22 4.7M
2021-04-23 8.38 8.40 8.25 8.25 4.8M
2021-04-22 8.36 8.46 8.34 8.36 4.9M
2021-04-21 8.36 8.52 8.31 8.40 7.1M
2021-04-20 8.48 8.50 8.23 8.42 11.5M
2021-04-19 8.85 8.92 8.80 8.86 9.1M
2021-04-16 8.79 8.90 8.72 8.85 7.8M
2021-04-15 8.83 8.95 8.73 8.77 12.3M
2021-04-14 8.70 8.95 8.63 8.91 11.9M
2021-04-13 8.82 8.87 8.68 8.70 9.0M
2021-04-12 8.73 8.85 8.71 8.81 7.3M
2021-04-09 8.76 8.87 8.60 8.79 10.5M
2021-04-08 8.65 8.80 8.54 8.76 7.0M
2021-04-07 8.66 8.73 8.57 8.59 7.2M
2021-04-06 8.59 8.84 8.59 8.65 9.4M
2021-04-02 8.71 8.85 8.56 8.56 12.9M
2021-04-01 8.55 8.73 8.53 8.70 8.9M
2021-03-31 8.26 8.66 8.21 8.61 12.1M
2021-03-30 8.31 8.33 8.21 8.24 4.1M
2021-03-29 8.29 8.33 8.26 8.30 3.4M
2021-03-26 8.23 8.31 8.20 8.29 3.4M
2021-03-25 8.30 8.33 8.21 8.21 4.2M
2021-03-24 8.43 8.48 8.28 8.31 4.8M
2021-03-23 8.59 8.59 8.40 8.43 5.2M
2021-03-22 8.50 8.62 8.46 8.58 6.9M
2021-03-19 8.56 8.66 8.46 8.50 6.5M
2021-03-18 8.55 8.66 8.50 8.56 5.1M
2021-03-17 8.60 8.61 8.50 8.53 3.7M
2021-03-16 8.43 8.60 8.42 8.60 6.7M
2021-03-15 8.29 8.48 8.28 8.42 7.5M
2021-03-12 8.39 8.40 8.28 8.29 5.0M
2021-03-11 8.35 8.47 8.29 8.39 8.5M
2021-03-10 8.40 8.48 8.23 8.42 11.8M
2021-03-09 8.20 8.45 7.92 8.42 10.6M
2021-03-08 8.32 8.47 8.21 8.21 5.6M
2021-03-05 8.26 8.35 8.20 8.30 3.2M
2021-03-04 8.37 8.40 8.24 8.25 4.4M
2021-03-03 8.29 8.45 8.28 8.39 8.4M
2021-03-02 8.37 8.43 8.22 8.37 5.4M
2021-03-01 8.04 8.44 8.04 8.36 6.9M
2021-02-26 8.12 8.22 8.00 8.06 3.7M
2021-02-25 8.20 8.25 8.14 8.17 3.5M
2021-02-24 8.27 8.32 8.13 8.18 4.5M
2021-02-23 8.13 8.37 8.12 8.29 7.7M
2021-02-22 8.20 8.33 8.17 8.17 6.8M
2021-02-19 8.10 8.23 8.04 8.19 5.1M
2021-02-18 8.03 8.12 8.00 8.09 5.3M
2021-02-10 7.99 8.13 7.95 7.98 5.0M
2021-02-09 7.69 8.04 7.65 7.99 5.2M
2021-02-08 7.52 7.72 7.52 7.72 3.2M
2021-02-05 7.52 7.62 7.46 7.52 2.5M
2021-02-04 7.70 7.72 7.44 7.50 4.7M
2021-02-03 7.80 7.82 7.67 7.69 3.3M
2021-02-02 7.78 7.82 7.71 7.81 2.5M
2021-02-01 7.67 7.81 7.61 7.80 3.0M
2021-01-29 7.83 7.85 7.65 7.69 3.9M
2021-01-28 7.85 7.93 7.78 7.79 4.2M
2021-01-27 7.90 8.00 7.87 7.94 2.8M
2021-01-26 8.05 8.05 7.87 7.90 4.2M
2021-01-25 8.18 8.25 8.03 8.05 4.3M
2021-01-22 8.18 8.31 8.11 8.21 4.4M
2021-01-21 8.20 8.24 8.14 8.19 3.4M
2021-01-20 8.21 8.26 8.16 8.20 3.4M
2021-01-19 8.13 8.33 8.12 8.23 6.0M
2021-01-18 8.19 8.33 8.13 8.18 5.7M
2021-01-15 8.47 8.47 8.16 8.22 9.6M
2021-01-14 7.86 8.17 7.84 8.10 6.8M
2021-01-13 7.88 7.92 7.76 7.82 3.5M
2021-01-12 7.81 7.90 7.80 7.87 2.6M
2021-01-11 7.95 8.03 7.78 7.82 4.3M
2021-01-08 7.90 8.05 7.80 7.95 3.7M
2021-01-07 8.12 8.12 7.84 7.94 5.3M
2021-01-06 8.26 8.27 8.08 8.12 4.9M
2021-01-05 7.98 8.26 7.93 8.22 6.7M
2021-01-04 7.87 8.03 7.83 7.99 4.3M