JoulWatt Tech

688141
🏛️ china →
58.05
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
2023-12-29 27.61 28.06 27.08 27.66 4.6M
2023-12-28 26.60 28.10 26.48 27.76 6.0M
2023-12-27 24.83 26.80 24.74 26.52 8.3M
2023-12-26 25.50 25.66 24.48 24.85 4.5M
2023-12-25 28.68 28.88 23.46 26.03 15.0M
2023-12-22 30.14 30.24 28.50 28.90 2.8M
2023-12-21 31.35 31.53 29.97 30.15 2.3M
2023-12-20 32.29 32.49 31.42 31.49 0.9M
2023-12-19 34.31 34.34 32.01 32.29 2.0M
2023-12-18 34.09 34.50 33.03 33.10 1.8M
2023-12-15 33.71 35.04 33.60 34.59 1.5M
2023-12-14 34.43 34.99 34.12 34.42 1.5M
2023-12-13 33.70 35.50 33.13 34.43 3.3M
2023-12-12 33.51 34.95 33.40 33.64 2.1M
2023-12-11 32.66 34.17 31.78 33.71 2.7M
2023-12-08 31.44 33.26 31.44 32.55 2.0M
2023-12-07 31.59 31.99 31.18 31.44 0.9M
2023-12-06 31.37 31.82 31.18 31.59 1.0M
2023-12-05 32.55 32.55 31.11 31.52 1.8M
2023-12-04 32.09 33.03 31.35 32.44 1.8M
2023-12-01 32.16 32.41 31.48 32.08 1.1M
2023-11-30 33.45 33.45 31.90 32.10 1.8M
2023-11-29 33.36 34.40 32.90 33.82 3.1M
2023-11-28 32.00 33.88 31.55 33.36 5.0M
2023-11-27 31.15 31.88 31.08 31.69 1.2M
2023-11-24 31.87 31.89 31.00 31.20 1.5M
2023-11-23 31.93 32.12 31.12 31.89 2.1M
2023-11-22 32.84 33.05 31.57 31.85 4.1M
2023-11-21 34.96 35.08 32.76 32.99 5.7M
2023-11-20 36.49 36.49 34.66 35.11 2.6M
2023-11-17 34.38 36.38 34.31 36.10 3.7M
2023-11-16 34.50 34.93 34.10 34.59 1.7M
2023-11-15 35.50 35.77 34.50 34.68 2.7M
2023-11-14 34.87 35.67 34.40 35.12 3.4M
2023-11-13 36.60 37.10 34.22 34.76 4.3M
2023-11-10 36.91 37.47 36.01 36.22 2.4M
2023-11-09 37.97 38.00 36.88 36.99 2.9M
2023-11-08 37.80 38.33 36.45 38.09 5.0M
2023-11-07 34.82 37.97 34.00 36.93 5.5M
2023-11-06 34.22 34.80 33.82 34.39 2.3M
2023-11-03 32.51 34.34 32.50 34.01 2.4M
2023-11-02 33.72 33.72 32.40 32.50 1.2M
2023-11-01 33.50 34.07 32.85 33.46 1.7M
2023-10-31 34.12 34.64 32.73 33.43 2.4M
2023-10-30 30.30 35.55 30.00 34.14 5.6M
2023-10-27 29.79 31.10 29.02 30.68 1.9M
2023-10-26 30.60 31.45 29.40 30.04 2.4M
2023-10-25 29.83 31.75 29.76 30.80 3.1M
2023-10-24 28.88 30.80 27.90 29.76 3.2M
2023-10-23 31.70 32.00 28.25 28.70 4.5M
2023-10-20 34.00 34.96 31.65 31.78 4.3M
2023-10-19 32.15 35.17 32.15 34.34 5.5M
2023-10-18 32.56 33.96 31.60 32.19 4.8M
2023-10-17 29.70 30.80 29.50 30.54 0.9M
2023-10-16 31.30 31.38 29.64 30.00 1.3M
2023-10-13 31.04 31.50 30.77 31.15 0.7M
2023-10-12 31.34 31.80 30.91 31.27 1.1M
2023-10-11 30.45 31.93 30.29 31.61 1.5M
2023-10-10 30.33 30.74 30.18 30.26 0.6M
2023-10-09 30.76 30.93 30.15 30.31 0.9M
2023-09-28 30.60 30.90 29.94 30.70 1.0M
2023-09-27 30.18 31.00 30.18 30.39 0.6M
2023-09-26 30.35 30.97 30.16 30.45 0.8M
2023-09-25 31.15 31.50 30.00 30.70 1.1M
2023-09-22 29.80 31.39 29.70 31.30 1.1M
2023-09-21 30.30 30.48 29.90 30.15 0.6M
2023-09-20 30.90 31.27 30.23 30.33 0.8M
2023-09-19 31.50 31.50 30.52 30.81 0.8M
2023-09-18 31.86 31.86 31.19 31.32 0.9M
2023-09-15 31.07 32.55 30.71 32.10 1.9M
2023-09-14 32.41 32.41 30.98 31.29 1.0M
2023-09-13 33.01 33.01 31.88 32.22 1.3M
2023-09-12 33.03 33.45 32.75 33.16 1.4M
2023-09-11 33.18 33.52 32.25 33.13 2.2M
2023-09-08 32.98 33.40 32.10 33.23 3.5M
2023-09-07 34.30 34.50 32.54 32.62 2.7M
2023-09-06 33.40 34.71 32.74 34.61 3.7M
2023-09-05 31.87 33.70 31.87 33.57 4.1M
2023-09-04 31.80 32.49 31.10 31.82 1.7M
2023-09-01 32.46 32.94 31.81 31.93 1.5M
2023-08-31 31.30 32.52 30.80 32.25 2.2M
2023-08-30 30.87 33.17 30.87 32.38 3.2M
2023-08-29 28.80 31.34 28.80 30.87 2.4M
2023-08-28 31.54 31.65 28.81 28.88 2.0M
2023-08-25 30.95 31.17 29.22 29.54 1.4M
2023-08-24 30.40 31.70 30.33 31.17 1.1M
2023-08-23 31.50 31.50 30.61 30.64 0.9M
2023-08-22 30.82 31.50 30.04 31.28 1.4M
2023-08-21 29.77 31.20 29.76 30.54 1.9M
2023-08-18 30.03 31.00 29.77 29.77 1.7M
2023-08-17 30.28 30.38 29.39 30.01 2.6M
2023-08-16 31.23 31.90 30.09 30.24 1.4M
2023-08-15 31.75 32.13 30.91 31.23 0.8M
2023-08-14 31.29 31.77 30.66 31.75 1.1M
2023-08-11 31.90 32.25 31.25 31.29 1.1M
2023-08-10 31.74 32.20 31.37 31.83 0.7M
2023-08-09 31.78 31.90 31.19 31.70 1.4M
2023-08-08 33.08 33.08 31.69 31.80 2.0M
2023-08-07 33.50 33.50 32.78 32.91 1.2M
2023-08-04 33.45 33.79 33.00 33.24 1.4M
2023-08-03 33.49 33.69 33.26 33.35 0.6M
2023-08-02 33.77 33.90 33.13 33.33 1.0M
2023-08-01 33.50 34.52 33.30 33.80 1.5M
2023-07-31 32.82 33.65 32.54 33.53 1.7M
2023-07-28 34.09 34.13 32.20 32.71 3.0M
2023-07-27 34.73 34.87 33.80 33.89 1.3M
2023-07-26 37.09 37.09 34.71 34.74 2.6M
2023-07-25 37.20 37.30 36.71 36.92 1.4M
2023-07-24 37.06 37.49 36.64 36.73 1.0M
2023-07-21 37.50 37.70 37.00 37.06 0.8M
2023-07-20 37.90 38.06 37.18 37.32 0.9M
2023-07-19 38.36 38.64 37.76 37.79 1.3M
2023-07-18 38.10 39.25 38.01 38.43 1.2M
2023-07-17 39.00 39.09 38.08 38.44 1.2M
2023-07-14 39.70 40.38 39.05 39.09 1.8M
2023-07-13 39.10 40.26 39.10 40.18 2.1M
2023-07-12 40.14 40.30 39.00 39.08 1.5M
2023-07-11 39.00 40.17 39.00 40.14 2.0M
2023-07-10 39.09 39.58 38.82 39.08 1.7M
2023-07-07 39.80 40.00 38.78 39.11 1.8M
2023-07-06 40.24 40.96 39.88 39.94 1.9M
2023-07-05 40.65 41.38 40.02 40.36 1.5M
2023-07-04 40.00 41.60 39.55 40.71 2.5M
2023-07-03 39.28 40.48 38.63 40.25 2.7M
2023-06-30 39.71 39.82 37.61 39.10 3.3M
2023-06-29 40.08 41.11 39.19 39.39 2.5M
2023-06-28 40.60 40.96 38.38 39.96 2.5M
2023-06-27 40.46 41.30 39.93 40.56 2.9M
2023-06-26 45.63 45.63 40.11 41.00 5.5M
2023-06-21 48.11 48.45 45.59 45.63 3.3M
2023-06-20 44.00 49.30 44.00 48.20 7.9M
2023-06-19 40.45 43.72 40.18 43.24 4.4M
2023-06-16 41.22 41.22 39.71 40.70 2.5M
2023-06-15 42.88 43.20 40.80 41.27 3.0M
2023-06-14 40.90 43.82 40.19 43.40 3.7M
2023-06-13 39.09 41.08 38.69 40.84 2.6M
2023-06-12 39.96 41.90 39.01 39.04 2.0M
2023-06-09 40.30 40.80 38.30 39.63 2.3M
2023-06-08 42.00 42.12 40.27 40.51 1.4M
2023-06-07 42.29 42.50 41.66 42.13 1.4M
2023-06-06 43.17 44.70 41.87 42.31 1.4M
2023-06-05 42.42 45.50 42.42 43.70 2.7M
2023-06-02 44.00 44.26 42.50 42.66 2.2M
2023-06-01 46.04 46.15 43.59 43.82 4.3M
2023-05-31 44.80 46.46 44.30 45.90 4.5M
2023-05-30 40.70 45.64 40.09 45.31 8.1M
2023-05-29 38.51 42.12 38.02 40.83 6.3M
2023-05-26 37.66 38.20 37.20 37.51 1.5M
2023-05-25 37.94 38.99 36.45 37.36 2.9M
2023-05-24 37.30 38.75 37.05 37.94 1.4M
2023-05-23 38.45 38.45 37.41 37.55 1.0M
2023-05-22 38.85 39.58 37.88 38.11 1.8M
2023-05-19 36.98 39.27 36.98 38.90 3.5M
2023-05-18 37.80 38.34 36.80 37.08 2.7M
2023-05-17 37.20 38.85 36.90 37.79 1.9M
2023-05-16 38.08 38.65 37.03 37.22 2.4M
2023-05-15 38.28 38.69 37.01 38.20 2.2M
2023-05-12 39.66 41.30 38.50 38.70 2.0M
2023-05-11 40.15 41.29 39.36 39.90 1.7M
2023-05-10 39.18 41.35 39.10 39.94 2.0M
2023-05-09 39.88 40.11 38.26 39.45 1.8M
2023-05-08 39.73 40.71 39.00 39.73 1.9M
2023-05-05 39.21 40.00 38.77 39.35 2.2M
2023-05-04 41.10 41.54 38.88 39.39 4.2M
2023-04-28 41.38 42.82 41.24 41.79 2.4M
2023-04-27 41.10 42.66 40.38 41.40 2.5M
2023-04-26 42.99 44.36 40.50 41.01 5.9M
2023-04-25 46.00 46.20 43.50 43.92 4.0M
2023-04-24 47.00 48.50 45.40 46.50 4.9M
2023-04-21 55.26 55.30 47.50 48.00 6.6M
2023-04-20 53.27 56.52 52.56 55.58 5.6M
2023-04-19 51.15 54.99 50.68 53.07 5.0M
2023-04-18 53.05 53.36 50.44 51.13 3.1M
2023-04-17 54.04 55.30 52.30 52.77 3.9M
2023-04-14 55.81 56.37 50.88 54.35 6.4M
2023-04-13 58.80 59.50 55.03 56.00 8.8M
2023-04-12 54.44 58.50 53.53 58.00 6.4M
2023-04-11 53.37 56.29 52.49 54.45 3.7M
2023-04-10 56.15 58.39 52.00 53.51 5.8M
2023-04-07 56.03 56.25 53.48 54.85 4.3M
2023-04-06 51.50 58.00 51.00 55.18 7.8M
2023-04-04 51.79 53.18 50.50 51.32 4.0M
2023-04-03 50.03 52.82 50.01 51.99 3.4M
2023-03-31 50.65 51.25 49.05 49.90 3.0M
2023-03-30 48.90 52.17 48.90 50.65 3.4M
2023-03-29 48.60 50.85 47.15 48.99 4.6M
2023-03-28 52.00 52.48 48.30 48.98 4.3M
2023-03-27 55.40 56.95 51.17 52.77 6.4M
2023-03-24 54.20 56.40 52.36 54.73 8.2M
2023-03-23 49.48 53.60 49.45 52.79 6.1M
2023-03-22 48.55 50.99 48.08 49.94 3.6M
2023-03-21 47.74 49.50 46.82 49.15 2.5M
2023-03-20 48.00 48.40 46.03 47.47 3.2M
2023-03-17 48.20 50.14 47.85 48.43 2.0M
2023-03-16 48.59 50.38 47.70 48.09 2.2M
2023-03-15 47.72 50.45 47.42 48.93 3.7M
2023-03-14 45.60 48.35 45.04 48.00 4.0M
2023-03-13 46.30 46.30 44.90 45.52 1.8M
2023-03-10 47.16 47.48 45.50 45.90 2.2M
2023-03-09 47.00 48.99 46.80 47.47 2.2M
2023-03-08 46.94 48.21 46.92 47.46 1.1M
2023-03-07 48.96 49.77 47.00 47.60 2.0M
2023-03-06 51.01 51.01 48.60 49.43 2.5M
2023-03-03 51.04 52.89 49.90 51.03 2.2M
2023-03-02 51.00 51.65 50.61 50.90 1.1M
2023-03-01 50.39 52.00 50.09 51.47 1.3M
2023-02-28 51.45 52.00 49.80 50.90 1.9M
2023-02-27 49.93 52.66 49.71 51.45 2.5M
2023-02-24 50.85 51.69 49.69 50.36 1.3M
2023-02-23 50.40 51.35 49.53 50.73 1.9M
2023-02-22 49.08 51.10 48.88 50.33 2.7M
2023-02-21 50.99 51.27 48.96 49.40 2.2M
2023-02-20 51.55 52.00 50.40 50.95 1.7M
2023-02-17 53.15 53.56 50.60 51.50 3.4M
2023-02-16 54.99 56.44 52.70 53.56 2.8M
2023-02-15 54.92 55.38 53.80 55.10 2.0M
2023-02-14 55.91 56.57 53.92 54.38 1.9M
2023-02-13 56.51 56.88 54.16 55.50 2.4M
2023-02-10 57.41 58.50 56.03 56.70 1.1M
2023-02-09 54.01 59.21 53.58 57.50 4.1M
2023-02-08 55.57 56.16 54.01 54.01 1.2M
2023-02-07 56.73 56.73 54.67 55.49 1.4M
2023-02-06 57.00 58.90 55.88 56.20 2.1M
2023-02-03 54.79 57.54 54.20 56.88 3.0M
2023-02-02 54.55 56.30 54.02 54.28 1.3M
2023-02-01 52.41 55.00 51.81 54.85 2.6M
2023-01-31 53.93 53.93 50.51 52.90 3.5M
2023-01-30 55.88 55.88 53.60 53.77 1.9M
2023-01-20 55.19 55.88 54.20 55.09 1.6M
2023-01-19 55.00 58.16 54.15 55.47 3.7M
2023-01-18 56.01 56.80 54.26 55.00 3.3M
2023-01-17 53.45 58.72 52.99 55.78 4.9M
2023-01-16 49.52 54.27 48.73 52.51 5.1M
2023-01-13 48.25 49.42 47.55 48.85 2.3M
2023-01-12 48.59 49.32 46.11 48.31 4.3M
2023-01-11 52.00 52.19 48.50 49.24 3.8M
2023-01-10 51.29 52.88 50.60 51.53 2.3M
2023-01-09 50.98 52.71 50.10 50.93 2.2M
2023-01-06 51.06 53.46 49.78 50.90 3.7M
2023-01-05 51.95 52.58 50.37 51.98 4.3M
2023-01-04 51.60 52.37 48.50 50.31 4.0M
2023-01-03 47.01 52.19 46.96 50.78 6.0M