Joeone

601566
🏛️ china →
8.65
Last Update: 2025-09-30
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 12.65 12.65 12.21 12.36 1.9M
2021-12-30 12.69 12.73 12.40 12.40 2.1M
2021-12-29 12.98 13.04 12.61 12.70 1.8M
2021-12-28 12.70 13.20 12.50 13.02 1.6M
2021-12-27 13.05 13.08 12.65 12.69 1.0M
2021-12-24 12.83 12.89 12.60 12.61 0.7M
2021-12-23 13.00 13.00 12.82 12.83 0.7M
2021-12-22 13.18 13.24 12.98 13.00 0.9M
2021-12-21 12.81 13.19 12.67 13.18 1.6M
2021-12-20 12.71 12.93 12.58 12.76 1.0M
2021-12-17 13.00 13.16 12.77 12.77 1.0M
2021-12-16 13.05 13.18 12.94 13.06 0.8M
2021-12-15 13.16 13.26 13.02 13.05 0.9M
2021-12-14 13.26 13.34 13.01 13.17 1.2M
2021-12-13 12.93 13.38 12.90 13.22 1.9M
2021-12-10 12.70 13.09 12.61 13.04 2.8M
2021-12-09 12.65 12.86 12.47 12.70 1.4M
2021-12-08 12.47 12.74 12.20 12.65 1.5M
2021-12-07 12.61 12.69 12.41 12.47 0.6M
2021-12-06 12.95 12.95 12.52 12.52 0.9M
2021-12-03 12.74 12.80 12.63 12.80 0.5M
2021-12-02 12.78 12.96 12.70 12.73 0.7M
2021-12-01 12.78 12.93 12.73 12.89 0.6M
2021-11-30 12.85 13.02 12.77 12.78 0.6M
2021-11-29 12.97 13.00 12.80 12.87 0.5M
2021-11-26 13.22 13.22 12.96 13.08 0.7M
2021-11-25 13.33 13.33 13.10 13.21 0.9M
2021-11-24 13.06 13.43 12.88 13.34 1.6M
2021-11-23 13.00 13.18 12.87 13.02 0.7M
2021-11-22 12.94 13.13 12.70 13.00 0.7M
2021-11-19 12.94 12.99 12.74 12.94 0.5M
2021-11-18 13.06 13.12 12.80 12.89 1.1M
2021-11-17 12.83 13.29 12.67 13.02 0.9M
2021-11-16 12.96 13.10 12.75 12.82 0.7M
2021-11-15 13.50 13.50 12.94 12.95 1.2M
2021-11-12 13.17 13.56 13.02 13.29 1.3M
2021-11-11 12.72 13.20 12.64 13.17 1.5M
2021-11-10 12.78 12.78 12.41 12.72 1.5M
2021-11-09 13.10 13.18 12.60 12.83 2.5M
2021-11-08 13.40 13.40 12.84 13.12 1.7M
2021-11-05 13.71 13.81 13.12 13.16 2.3M
2021-11-04 14.22 14.30 13.68 13.81 1.4M
2021-11-03 14.32 14.32 14.02 14.22 0.4M
2021-11-02 13.99 14.25 13.68 14.16 0.9M
2021-11-01 14.13 14.36 13.95 13.99 0.7M
2021-10-29 14.15 14.38 13.85 14.13 1.1M
2021-10-28 14.19 14.53 13.83 14.15 0.8M
2021-10-27 15.50 15.60 14.31 14.40 2.1M
2021-10-26 15.46 16.05 15.29 15.89 0.8M
2021-10-25 15.60 15.76 15.20 15.55 1.5M
2021-10-22 16.01 16.19 15.62 15.70 0.6M
2021-10-21 15.72 16.39 15.64 16.05 1.0M
2021-10-20 15.86 16.05 15.61 15.78 0.7M
2021-10-19 16.09 16.29 15.52 15.87 1.2M
2021-10-18 15.14 16.30 15.07 16.09 2.3M
2021-10-15 15.20 15.35 15.07 15.11 0.5M
2021-10-14 15.37 15.37 15.10 15.24 0.6M
2021-10-13 15.44 15.60 15.10 15.37 0.5M
2021-10-12 15.13 15.47 15.13 15.45 0.7M
2021-10-11 15.70 15.71 15.18 15.38 0.8M
2021-10-08 15.53 15.67 15.23 15.67 0.8M
2021-09-30 14.61 15.80 14.55 15.60 2.8M
2021-09-29 14.24 14.72 14.00 14.71 1.2M
2021-09-28 13.87 14.30 13.77 14.26 0.7M
2021-09-27 14.24 14.24 13.69 13.91 1.0M
2021-09-24 14.45 14.45 14.01 14.17 1.1M
2021-09-23 14.23 14.43 14.18 14.40 0.7M
2021-09-22 14.63 14.72 14.18 14.23 1.8M
2021-09-17 14.79 14.88 14.60 14.72 0.8M
2021-09-16 14.82 15.04 14.65 14.79 1.1M
2021-09-15 15.28 15.40 14.60 14.78 1.9M
2021-09-14 15.88 15.90 15.26 15.29 1.5M
2021-09-13 15.89 15.89 15.40 15.78 1.5M
2021-09-10 16.12 16.42 15.64 15.70 2.1M
2021-09-09 16.83 16.83 15.95 16.14 3.6M
2021-09-08 15.63 17.00 15.62 16.99 4.8M
2021-09-07 15.77 15.77 15.45 15.61 1.4M
2021-09-06 15.30 15.79 15.30 15.73 1.1M
2021-09-03 15.70 16.00 15.42 15.46 1.3M
2021-09-02 15.68 15.98 15.33 15.74 1.8M
2021-09-01 15.61 15.91 14.93 15.81 2.1M
2021-08-31 16.00 16.32 15.40 15.61 2.5M
2021-08-30 15.77 16.14 15.35 16.14 2.3M
2021-08-27 15.76 16.58 15.60 15.79 4.8M
2021-08-26 14.88 16.19 14.69 16.00 6.2M
2021-08-25 14.90 15.77 14.78 15.02 6.2M
2021-08-24 14.89 16.10 14.71 15.74 6.2M
2021-08-23 14.07 15.17 14.06 14.83 4.7M
2021-08-20 14.49 14.50 13.81 14.10 3.5M
2021-08-19 14.16 14.72 13.48 14.49 3.7M
2021-08-18 15.49 16.01 14.01 14.39 5.6M
2021-08-17 15.32 16.29 15.21 15.49 4.5M
2021-08-16 15.17 15.89 15.04 15.37 2.3M
2021-08-13 15.20 15.30 15.03 15.14 0.9M
2021-08-12 15.00 15.34 14.94 15.28 1.5M
2021-08-11 15.22 15.26 14.91 15.04 2.0M
2021-08-10 15.13 15.75 14.82 15.39 2.6M
2021-08-09 14.95 15.16 14.70 15.13 1.1M
2021-08-06 14.90 15.20 14.70 14.93 1.6M
2021-08-05 15.31 15.31 14.80 14.90 1.8M
2021-08-04 15.62 16.31 15.20 15.38 2.9M
2021-08-03 15.43 15.86 15.37 15.52 2.0M
2021-08-02 15.18 15.50 14.89 15.45 1.6M
2021-07-30 15.69 15.69 14.95 15.18 1.9M
2021-07-29 15.86 15.86 15.27 15.53 1.9M
2021-07-28 15.48 15.85 14.90 15.54 2.9M
2021-07-27 16.75 16.96 15.40 15.56 7.0M
2021-07-26 16.73 18.22 16.60 16.65 6.2M
2021-07-23 17.59 17.80 16.66 16.68 3.6M
2021-07-22 18.04 18.04 17.41 17.50 2.7M
2021-07-21 17.59 18.15 17.43 18.02 3.7M
2021-07-20 17.86 18.25 17.10 17.60 5.7M
2021-07-19 18.49 19.26 18.21 18.54 2.7M
2021-07-16 18.81 18.90 18.00 18.38 3.0M
2021-07-15 17.75 19.18 17.59 18.71 5.6M
2021-07-14 18.96 18.96 17.28 18.35 5.6M
2021-07-13 19.48 19.60 17.65 18.15 8.2M
2021-07-12 17.15 18.69 16.71 18.69 8.5M
2021-07-09 16.75 17.15 16.50 16.99 6.5M
2021-07-08 17.52 17.80 16.71 16.79 6.1M
2021-07-07 17.51 17.58 16.70 17.50 8.2M
2021-07-06 18.12 18.92 17.03 17.60 13.4M
2021-07-05 16.49 18.02 16.01 18.02 12.4M
2021-07-02 17.50 17.65 15.91 16.38 14.9M
2021-07-01 16.10 17.22 15.58 17.22 14.0M
2021-06-30 14.24 15.65 14.02 15.65 9.6M
2021-06-29 14.35 14.53 14.02 14.23 6.4M
2021-06-28 14.28 14.72 14.15 14.27 7.2M
2021-06-25 14.63 14.89 14.06 14.50 11.0M
2021-06-24 15.32 16.50 14.47 14.50 14.2M
2021-06-23 13.95 15.32 13.85 15.32 13.3M
2021-06-22 12.81 14.09 12.63 13.93 11.6M
2021-06-21 12.71 13.13 12.30 12.81 4.8M
2021-06-18 12.14 13.13 11.98 12.79 6.3M
2021-06-17 11.70 12.10 11.53 12.08 5.0M
2021-06-16 11.47 11.73 11.37 11.69 1.9M
2021-06-15 11.45 11.78 11.28 11.65 4.0M
2021-06-11 11.20 11.98 11.20 11.59 5.7M
2021-06-10 11.00 11.11 10.93 11.06 1.4M
2021-06-09 11.26 11.29 11.01 11.01 1.4M
2021-06-08 11.19 11.27 10.83 11.26 3.2M
2021-06-07 11.49 11.72 11.21 11.69 3.0M
2021-06-04 11.64 11.67 11.45 11.49 1.7M
2021-06-03 11.70 11.90 11.58 11.60 3.5M
2021-06-02 11.44 11.98 11.23 11.70 4.8M
2021-06-01 11.15 11.28 11.07 11.23 0.9M
2021-05-31 11.23 11.25 11.07 11.15 0.7M
2021-05-28 11.24 11.37 11.10 11.19 0.8M
2021-05-27 11.17 11.27 11.17 11.24 0.6M
2021-05-26 11.28 11.31 11.16 11.16 0.7M
2021-05-25 11.25 11.30 11.03 11.29 1.1M
2021-05-24 11.00 11.27 10.99 11.21 0.9M
2021-05-21 11.00 11.07 10.92 11.04 0.6M
2021-05-20 11.01 11.07 10.89 10.98 0.7M
2021-05-19 11.30 11.30 10.98 11.01 1.6M
2021-05-18 11.28 11.39 11.18 11.35 0.9M
2021-05-17 11.36 11.59 11.30 11.33 1.6M
2021-05-14 11.30 11.44 11.25 11.40 1.1M
2021-05-13 11.41 11.54 11.22 11.31 1.3M
2021-05-12 11.33 11.57 11.30 11.44 1.0M
2021-05-11 11.59 11.60 11.31 11.42 1.3M
2021-05-10 11.49 11.77 11.41 11.60 1.4M
2021-05-07 11.38 11.76 11.28 11.49 2.2M
2021-05-06 11.25 11.44 11.14 11.36 2.0M
2021-04-30 11.47 11.50 11.00 11.25 1.0M
2021-04-29 11.28 11.50 11.12 11.39 1.7M
2021-04-28 11.27 11.54 11.20 11.28 1.7M
2021-04-27 11.53 11.53 11.23 11.27 2.5M
2021-04-26 10.97 11.56 10.89 11.56 2.8M
2021-04-23 10.97 11.06 10.76 11.00 1.0M
2021-04-22 10.93 11.05 10.93 10.98 0.6M
2021-04-21 10.90 10.96 10.70 10.92 0.5M
2021-04-20 10.92 10.93 10.74 10.84 0.6M
2021-04-19 10.86 10.97 10.84 10.92 0.9M
2021-04-16 10.69 10.94 10.68 10.85 1.0M
2021-04-15 10.83 10.97 10.61 10.67 1.6M
2021-04-14 10.75 10.87 10.65 10.85 0.7M
2021-04-13 10.89 10.91 10.65 10.66 0.7M
2021-04-12 11.20 11.20 10.80 10.83 1.0M
2021-04-09 11.14 11.19 11.06 11.15 0.6M
2021-04-08 11.35 11.35 11.11 11.12 1.0M
2021-04-07 11.15 11.41 11.13 11.29 0.8M
2021-04-06 11.33 11.36 11.15 11.18 1.0M
2021-04-02 11.51 11.59 11.23 11.34 1.5M
2021-04-01 11.20 11.58 11.15 11.51 2.1M
2021-03-31 11.14 11.26 11.06 11.18 1.3M
2021-03-30 11.43 11.43 11.11 11.21 1.8M
2021-03-29 11.54 11.69 11.11 11.45 3.3M
2021-03-26 11.60 12.01 11.43 11.72 5.6M
2021-03-25 11.72 12.17 11.33 11.39 6.7M
2021-03-24 11.60 11.69 11.03 11.42 4.0M
2021-03-23 11.06 11.91 10.85 11.81 7.0M
2021-03-22 10.33 11.25 10.32 11.05 4.6M
2021-03-19 10.55 10.65 10.26 10.35 1.7M
2021-03-18 10.63 10.74 10.56 10.58 1.1M
2021-03-17 10.75 10.82 10.54 10.60 1.5M
2021-03-16 10.65 10.94 10.61 10.75 2.1M
2021-03-15 10.29 10.67 10.29 10.65 3.2M
2021-03-12 10.31 10.36 10.22 10.29 0.6M
2021-03-11 10.25 10.30 10.12 10.27 0.9M
2021-03-10 10.52 10.58 10.18 10.25 1.5M
2021-03-09 10.39 10.68 10.14 10.44 1.3M
2021-03-08 10.37 10.48 10.29 10.40 1.0M
2021-03-05 10.38 10.38 10.17 10.26 0.8M
2021-03-04 10.42 10.49 10.21 10.30 1.0M
2021-03-03 10.39 10.57 10.31 10.40 0.9M
2021-03-02 10.45 10.62 10.23 10.30 0.8M
2021-03-01 10.14 10.47 10.10 10.40 1.3M
2021-02-26 10.25 10.25 10.01 10.11 1.2M
2021-02-25 10.15 10.39 10.10 10.30 1.0M
2021-02-24 10.28 10.42 10.05 10.15 1.0M
2021-02-23 10.38 10.49 10.19 10.28 1.2M
2021-02-22 10.46 10.70 10.31 10.41 1.7M
2021-02-19 10.10 10.50 10.10 10.45 2.0M
2021-02-18 9.98 10.24 9.80 10.05 1.9M
2021-02-10 9.57 9.83 9.56 9.79 1.4M
2021-02-09 9.95 9.95 9.44 9.69 1.2M
2021-02-08 9.31 9.89 9.20 9.62 1.8M
2021-02-05 9.06 9.65 8.91 9.37 3.7M
2021-02-04 10.46 10.46 9.36 9.36 5.6M
2021-02-03 10.56 10.57 10.36 10.40 0.7M
2021-02-02 10.63 10.68 10.42 10.60 0.6M
2021-02-01 10.43 10.62 10.30 10.62 0.7M
2021-01-29 10.53 10.57 10.35 10.42 0.6M
2021-01-28 10.51 10.59 10.39 10.40 0.8M
2021-01-27 10.66 10.76 10.51 10.54 1.0M
2021-01-26 10.90 10.92 10.70 10.71 1.2M
2021-01-25 10.96 11.03 10.70 10.89 1.0M
2021-01-22 11.17 11.17 10.83 10.88 1.3M
2021-01-21 11.45 11.45 11.10 11.17 1.4M
2021-01-20 11.26 11.36 11.12 11.19 0.9M
2021-01-19 11.15 11.30 11.12 11.17 1.1M
2021-01-18 11.41 11.54 11.15 11.20 1.8M
2021-01-15 11.15 11.43 11.10 11.41 1.8M
2021-01-14 11.28 11.59 11.07 11.18 2.0M
2021-01-13 11.11 11.75 11.11 11.41 3.9M
2021-01-12 11.06 11.28 10.82 11.16 2.4M
2021-01-11 10.79 10.99 10.68 10.81 2.5M
2021-01-08 10.97 10.97 10.64 10.79 2.1M
2021-01-07 11.20 11.21 10.80 10.81 3.0M
2021-01-06 11.30 11.30 11.06 11.15 1.8M
2021-01-05 11.30 11.69 11.14 11.24 3.8M
2021-01-04 11.30 11.40 11.00 11.20 3.4M