Jointo Energy A

000600
🏛️ china →
7.20
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 5.06 5.23 5.05 5.09 19.2M
2021-12-30 4.96 5.15 4.95 5.09 18.2M
2021-12-29 5.02 5.05 4.92 4.99 14.6M
2021-12-28 5.17 5.22 4.99 5.06 22.2M
2021-12-27 5.03 5.30 4.96 5.16 35.8M
2021-12-24 5.10 5.24 5.00 5.00 27.9M
2021-12-23 4.90 5.12 4.83 5.11 37.6M
2021-12-22 4.89 5.02 4.86 4.91 21.5M
2021-12-21 4.84 4.93 4.80 4.90 15.5M
2021-12-20 4.99 5.05 4.83 4.86 25.1M
2021-12-17 4.96 5.10 4.93 4.99 28.3M
2021-12-16 4.93 5.00 4.86 4.96 27.7M
2021-12-15 4.77 4.98 4.74 4.94 38.3M
2021-12-14 4.63 4.81 4.58 4.76 29.1M
2021-12-13 4.65 4.71 4.60 4.62 23.1M
2021-12-10 4.65 4.75 4.60 4.62 16.8M
2021-12-09 4.69 4.71 4.63 4.67 12.2M
2021-12-08 4.70 4.72 4.64 4.69 10.5M
2021-12-07 4.60 4.70 4.53 4.69 19.6M
2021-12-06 4.66 4.73 4.57 4.60 17.9M
2021-12-03 4.55 4.66 4.51 4.65 17.1M
2021-12-02 4.59 4.61 4.53 4.54 7.3M
2021-12-01 4.49 4.60 4.49 4.59 10.7M
2021-11-30 4.49 4.56 4.48 4.51 6.7M
2021-11-29 4.44 4.52 4.41 4.50 5.9M
2021-11-26 4.55 4.56 4.48 4.50 7.1M
2021-11-25 4.55 4.66 4.53 4.54 11.1M
2021-11-24 4.54 4.60 4.47 4.56 11.7M
2021-11-23 4.55 4.55 4.51 4.54 7.0M
2021-11-22 4.54 4.56 4.51 4.55 7.3M
2021-11-19 4.52 4.54 4.46 4.54 8.9M
2021-11-18 4.48 4.55 4.46 4.54 10.9M
2021-11-17 4.45 4.48 4.42 4.48 9.1M
2021-11-16 4.44 4.46 4.43 4.45 7.9M
2021-11-15 4.53 4.54 4.42 4.45 20.2M
2021-11-12 4.54 4.56 4.50 4.54 9.1M
2021-11-11 4.53 4.58 4.51 4.54 10.2M
2021-11-10 4.61 4.61 4.47 4.55 10.9M
2021-11-09 4.67 4.74 4.57 4.59 16.5M
2021-11-08 4.58 4.67 4.57 4.59 9.3M
2021-11-05 4.71 4.71 4.56 4.57 15.9M
2021-11-04 4.70 4.76 4.62 4.74 12.7M
2021-11-03 4.74 4.79 4.61 4.69 18.3M
2021-11-02 4.94 4.98 4.70 4.78 21.6M
2021-11-01 5.03 5.13 4.94 4.98 25.6M
2021-10-29 5.07 5.18 4.96 5.13 32.8M
2021-10-28 4.88 5.30 4.82 5.18 69.9M
2021-10-27 4.46 4.94 4.45 4.86 51.3M
2021-10-26 4.61 4.63 4.50 4.50 13.5M
2021-10-25 4.58 4.65 4.52 4.61 9.8M
2021-10-22 4.70 4.72 4.56 4.56 15.6M
2021-10-21 4.77 4.91 4.67 4.73 27.2M
2021-10-20 4.57 4.99 4.56 4.86 48.2M
2021-10-19 4.53 4.56 4.46 4.54 15.8M
2021-10-18 4.48 4.57 4.44 4.57 18.3M
2021-10-15 4.50 4.55 4.41 4.49 27.3M
2021-10-14 4.50 4.71 4.50 4.55 56.0M
2021-10-13 5.26 5.26 4.93 4.95 27.0M
2021-10-12 5.40 5.48 5.14 5.32 41.9M
2021-10-11 5.85 5.94 5.35 5.63 63.4M
2021-10-08 5.78 5.85 5.48 5.56 41.5M
2021-09-30 5.50 5.90 5.49 5.78 65.6M
2021-09-29 5.52 5.72 5.45 5.45 49.4M
2021-09-28 5.26 5.73 5.22 5.67 67.4M
2021-09-27 5.48 5.53 5.10 5.32 38.2M
2021-09-24 5.33 5.42 5.25 5.37 41.2M
2021-09-23 5.56 5.66 5.25 5.40 57.0M
2021-09-22 5.03 5.42 5.01 5.41 58.9M
2021-09-17 4.96 5.13 4.91 5.05 28.8M
2021-09-16 5.10 5.15 4.93 4.96 19.8M
2021-09-15 5.03 5.14 5.02 5.12 16.3M
2021-09-14 5.21 5.24 5.01 5.03 23.5M
2021-09-13 5.15 5.22 5.12 5.20 29.3M
2021-09-10 5.30 5.35 5.14 5.18 32.0M
2021-09-09 5.36 5.38 5.21 5.38 35.7M
2021-09-08 5.10 5.48 5.10 5.37 57.7M
2021-09-07 5.09 5.13 5.01 5.10 23.7M
2021-09-06 5.07 5.20 5.00 5.13 36.9M
2021-09-03 4.76 5.24 4.73 5.04 68.6M
2021-09-02 4.56 4.82 4.56 4.78 35.8M
2021-09-01 4.52 4.60 4.49 4.54 14.7M
2021-08-31 4.40 4.51 4.39 4.51 10.9M
2021-08-30 4.45 4.46 4.40 4.41 8.8M
2021-08-27 4.48 4.53 4.42 4.45 10.4M
2021-08-26 4.58 4.58 4.48 4.51 10.8M
2021-08-25 4.52 4.56 4.47 4.55 8.7M
2021-08-24 4.61 4.61 4.53 4.54 9.4M
2021-08-23 4.46 4.58 4.46 4.57 13.9M
2021-08-20 4.47 4.48 4.40 4.46 7.9M
2021-08-19 4.54 4.55 4.46 4.49 6.4M
2021-08-18 4.46 4.54 4.45 4.53 6.5M
2021-08-17 4.53 4.62 4.43 4.46 13.0M
2021-08-16 4.51 4.57 4.51 4.53 7.9M
2021-08-13 4.56 4.56 4.52 4.53 6.4M
2021-08-12 4.52 4.56 4.49 4.53 7.3M
2021-08-11 4.44 4.54 4.44 4.52 9.0M
2021-08-10 4.46 4.47 4.43 4.45 5.6M
2021-08-09 4.43 4.48 4.42 4.46 4.7M
2021-08-06 4.44 4.46 4.41 4.42 4.1M
2021-08-05 4.46 4.49 4.44 4.45 5.1M
2021-08-04 4.52 4.54 4.46 4.49 5.2M
2021-08-03 4.45 4.58 4.43 4.52 11.4M
2021-08-02 4.43 4.47 4.35 4.45 8.1M
2021-07-30 4.26 4.43 4.25 4.42 10.9M
2021-07-29 4.29 4.32 4.27 4.28 4.3M
2021-07-28 4.36 4.37 4.25 4.26 7.6M
2021-07-27 4.36 4.40 4.33 4.35 7.5M
2021-07-26 4.43 4.43 4.34 4.36 9.9M
2021-07-23 4.52 4.52 4.42 4.43 12.9M
2021-07-22 4.53 4.55 4.51 4.52 8.7M
2021-07-21 4.56 4.57 4.51 4.53 6.7M
2021-07-20 4.51 4.56 4.47 4.55 5.7M
2021-07-19 4.59 4.60 4.48 4.51 11.6M
2021-07-16 4.63 4.67 4.60 4.61 11.9M
2021-07-15 4.91 4.92 4.60 4.62 38.7M
2021-07-14 5.10 5.16 5.03 5.03 19.0M
2021-07-13 4.91 5.09 4.87 5.09 19.9M
2021-07-12 4.94 4.97 4.92 4.92 9.6M
2021-07-09 4.86 4.93 4.83 4.93 6.5M
2021-07-08 4.88 4.94 4.86 4.89 6.3M
2021-07-07 4.89 4.90 4.85 4.87 5.8M
2021-07-06 4.84 4.91 4.81 4.91 7.4M
2021-07-05 4.83 4.85 4.81 4.83 5.5M
2021-07-02 4.86 4.88 4.83 4.84 4.8M
2021-07-01 4.90 4.91 4.86 4.86 7.3M
2021-06-30 4.95 4.96 4.90 4.91 7.2M
2021-06-29 5.01 5.03 4.94 4.95 9.8M
2021-06-28 5.03 5.11 5.02 5.06 12.9M
2021-06-25 4.95 4.98 4.92 4.97 8.0M
2021-06-24 5.00 5.04 4.95 4.97 9.7M
2021-06-23 4.95 5.04 4.94 5.01 10.2M
2021-06-22 4.97 4.99 4.90 4.95 9.7M
2021-06-21 4.86 4.95 4.84 4.95 8.7M
2021-06-18 4.83 4.87 4.78 4.87 8.8M
2021-06-17 4.83 4.87 4.80 4.81 9.4M
2021-06-16 4.95 4.96 4.83 4.84 13.5M
2021-06-15 5.05 5.07 4.95 4.96 13.6M
2021-06-11 4.98 5.12 4.97 5.04 18.5M
2021-06-10 5.06 5.07 4.97 4.98 19.8M
2021-06-09 5.05 5.09 5.02 5.07 8.4M
2021-06-08 5.10 5.12 5.03 5.06 10.5M
2021-06-07 5.07 5.14 5.07 5.09 11.7M
2021-06-04 5.23 5.23 5.05 5.07 25.8M
2021-06-03 5.25 5.28 5.21 5.23 13.1M
2021-06-02 5.24 5.27 5.20 5.25 14.9M
2021-06-01 5.28 5.32 5.21 5.23 16.1M
2021-05-31 5.27 5.32 5.20 5.28 18.3M
2021-05-28 5.33 5.40 5.26 5.28 22.1M
2021-05-27 5.30 5.37 5.27 5.32 17.7M
2021-05-26 5.31 5.38 5.25 5.32 24.1M
2021-05-25 5.37 5.37 5.24 5.31 23.1M
2021-05-24 5.44 5.63 5.35 5.36 39.6M
2021-05-21 5.37 5.50 5.27 5.46 36.0M
2021-05-20 5.47 5.54 5.36 5.50 30.0M
2021-05-19 5.36 5.48 5.33 5.47 22.3M
2021-05-18 5.32 5.38 5.29 5.36 11.7M
2021-05-17 5.34 5.38 5.30 5.33 14.6M
2021-05-14 5.28 5.35 5.25 5.31 16.5M
2021-05-13 5.28 5.33 5.22 5.23 13.6M
2021-05-12 5.35 5.36 5.26 5.33 19.4M
2021-05-11 5.35 5.49 5.32 5.38 25.7M
2021-05-10 5.20 5.40 5.16 5.37 27.6M
2021-05-07 5.17 5.24 5.14 5.20 15.6M
2021-05-06 5.14 5.24 5.13 5.18 13.0M
2021-04-30 5.18 5.18 5.08 5.13 14.3M
2021-04-29 5.19 5.23 5.12 5.16 14.4M
2021-04-28 5.21 5.31 5.16 5.20 16.5M
2021-04-27 5.35 5.38 5.18 5.24 20.9M
2021-04-26 5.44 5.44 5.30 5.34 20.1M
2021-04-23 5.45 5.54 5.40 5.43 17.4M
2021-04-22 5.47 5.53 5.42 5.44 16.9M
2021-04-21 5.55 5.56 5.42 5.47 23.2M
2021-04-20 5.58 5.69 5.54 5.57 28.5M
2021-04-19 5.58 5.64 5.56 5.57 24.4M
2021-04-16 5.51 5.60 5.48 5.56 22.8M
2021-04-15 5.56 5.58 5.44 5.47 24.4M
2021-04-14 5.51 5.61 5.47 5.58 24.8M
2021-04-13 5.77 5.77 5.49 5.57 45.2M
2021-04-12 5.75 5.92 5.71 5.81 42.6M
2021-04-09 5.76 5.93 5.72 5.78 42.0M
2021-04-08 6.10 6.11 5.77 5.83 74.5M
2021-04-07 6.08 6.24 5.93 6.15 67.5M
2021-04-06 6.06 6.24 6.04 6.08 70.9M
2021-04-02 6.55 6.64 6.11 6.13 118.4M
2021-04-01 6.83 7.16 6.52 6.64 164.5M
2021-03-31 5.81 6.51 5.80 6.51 81.8M
2021-03-30 5.95 5.99 5.75 5.92 44.4M
2021-03-29 5.94 6.27 5.89 6.07 52.8M
2021-03-26 5.78 6.15 5.77 5.95 60.8M
2021-03-25 6.07 6.08 5.71 5.81 53.8M
2021-03-24 5.86 6.28 5.76 6.14 78.0M
2021-03-23 6.10 6.14 5.80 5.91 74.6M
2021-03-22 5.84 6.33 5.76 6.27 96.5M
2021-03-19 5.57 5.85 5.56 5.75 54.6M
2021-03-18 5.43 5.95 5.43 5.75 69.5M
2021-03-17 5.73 5.73 5.43 5.48 42.4M
2021-03-16 5.50 5.75 5.46 5.72 51.8M
2021-03-15 5.44 5.66 5.41 5.48 44.9M
2021-03-12 5.32 5.73 5.24 5.54 57.2M
2021-03-11 5.16 5.28 5.12 5.26 22.5M
2021-03-10 5.09 5.20 5.05 5.10 21.6M
2021-03-09 5.18 5.19 5.02 5.09 20.0M
2021-03-08 5.04 5.18 5.04 5.17 23.1M
2021-03-05 5.05 5.12 4.98 5.02 17.0M
2021-03-04 5.10 5.13 5.05 5.08 11.8M
2021-03-03 4.99 5.11 4.97 5.10 20.7M
2021-03-02 4.93 5.04 4.91 4.99 19.1M
2021-03-01 4.90 4.95 4.86 4.88 13.9M
2021-02-26 4.87 4.94 4.85 4.87 8.2M
2021-02-25 4.93 4.97 4.89 4.90 11.2M
2021-02-24 4.94 4.98 4.88 4.91 9.8M
2021-02-23 4.96 5.03 4.91 4.95 10.3M
2021-02-22 4.91 5.04 4.91 4.96 14.7M
2021-02-19 4.72 4.91 4.70 4.91 12.6M
2021-02-18 4.68 4.81 4.64 4.73 19.4M
2021-02-10 4.57 4.62 4.56 4.61 5.6M
2021-02-09 4.55 4.60 4.53 4.59 7.7M
2021-02-08 4.56 4.59 4.52 4.53 6.7M
2021-02-05 4.52 4.61 4.52 4.57 8.3M
2021-02-04 4.60 4.65 4.52 4.54 9.0M
2021-02-03 4.70 4.71 4.51 4.63 12.3M
2021-02-02 4.70 4.78 4.65 4.67 10.4M
2021-02-01 4.83 4.84 4.65 4.71 10.4M
2021-01-29 4.79 4.88 4.76 4.80 9.2M
2021-01-28 4.84 4.86 4.74 4.78 9.2M
2021-01-27 4.86 4.94 4.83 4.87 7.8M
2021-01-26 4.86 4.91 4.82 4.86 6.5M
2021-01-25 4.99 5.00 4.82 4.86 12.7M
2021-01-22 5.04 5.06 4.98 4.99 9.7M
2021-01-21 5.04 5.10 5.03 5.04 11.4M
2021-01-20 5.10 5.10 5.04 5.07 7.1M
2021-01-19 5.06 5.11 5.01 5.09 9.8M
2021-01-18 5.10 5.12 5.06 5.07 10.8M
2021-01-15 5.05 5.14 5.04 5.10 10.0M
2021-01-14 5.04 5.12 5.01 5.08 10.2M
2021-01-13 5.05 5.12 4.95 5.08 18.4M
2021-01-12 5.06 5.16 5.04 5.06 15.9M
2021-01-11 5.21 5.23 5.05 5.06 16.2M
2021-01-08 5.11 5.26 5.05 5.21 15.7M
2021-01-07 5.30 5.32 5.09 5.12 23.8M
2021-01-06 5.34 5.37 5.23 5.34 21.2M
2021-01-05 5.56 5.57 5.35 5.38 27.9M
2021-01-04 5.57 5.66 5.53 5.59 17.5M