Nanjing King-friend Bio

603707
🏛️ china →
10.36
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 31.28 32.42 31.28 32.31 5.0M
2021-12-30 31.55 31.63 30.84 31.46 5.3M
2021-12-29 30.96 32.49 30.79 31.30 6.3M
2021-12-28 30.44 31.00 30.07 30.79 4.1M
2021-12-27 29.97 30.56 29.91 30.35 3.1M
2021-12-24 30.60 30.65 29.85 30.32 2.3M
2021-12-23 31.00 31.04 30.07 30.46 4.0M
2021-12-22 30.68 31.11 29.74 30.85 4.8M
2021-12-21 29.91 30.96 29.71 30.85 4.3M
2021-12-20 30.43 30.57 29.54 29.92 5.3M
2021-12-17 30.55 30.83 30.15 30.55 6.4M
2021-12-16 31.11 32.00 30.19 30.55 7.1M
2021-12-15 32.22 32.29 30.42 31.13 8.5M
2021-12-14 31.68 32.58 31.28 31.92 6.6M
2021-12-13 31.09 32.27 31.09 31.72 6.2M
2021-12-10 32.68 32.93 31.54 31.67 5.8M
2021-12-09 32.06 33.14 31.93 32.71 8.6M
2021-12-08 31.42 32.91 31.32 32.06 8.7M
2021-12-07 31.48 31.87 30.77 31.25 8.8M
2021-12-06 31.41 31.76 31.09 31.17 5.3M
2021-12-03 31.29 32.05 31.09 31.36 4.3M
2021-12-02 32.22 32.22 30.85 31.29 4.4M
2021-12-01 31.70 33.04 31.24 31.71 8.3M
2021-11-30 32.39 32.61 31.82 32.05 4.7M
2021-11-29 31.98 32.72 31.89 32.39 6.0M
2021-11-26 32.01 32.52 31.45 31.89 7.0M
2021-11-25 32.18 32.52 31.59 32.02 6.3M
2021-11-24 31.99 32.82 31.07 32.17 10.7M
2021-11-23 32.53 32.53 30.23 31.69 19.0M
2021-11-22 34.60 34.60 31.57 32.69 13.9M
2021-11-19 33.03 34.52 32.71 34.14 8.9M
2021-11-18 33.08 33.44 32.08 33.10 5.4M
2021-11-17 32.88 33.28 32.29 33.05 7.9M
2021-11-16 33.83 34.42 32.13 32.81 10.5M
2021-11-15 32.91 34.00 32.82 33.48 8.7M
2021-11-12 31.88 33.81 31.88 33.21 10.2M
2021-11-11 31.85 32.92 31.54 31.89 9.2M
2021-11-10 30.92 32.45 30.92 31.77 11.1M
2021-11-09 30.10 31.28 30.05 30.49 5.1M
2021-11-08 30.35 30.92 29.24 30.05 4.7M
2021-11-05 29.62 30.39 29.35 30.10 5.5M
2021-11-04 29.84 29.95 28.95 29.57 7.1M
2021-11-03 30.07 31.15 29.50 29.80 9.7M
2021-11-02 27.87 31.15 27.32 30.42 15.1M
2021-11-01 29.54 30.52 28.11 28.68 17.1M
2021-10-29 26.78 29.15 26.19 28.54 10.6M
2021-10-28 27.12 27.75 26.47 26.85 6.3M
2021-10-27 27.16 27.67 26.95 26.98 4.0M
2021-10-26 27.62 27.75 27.08 27.29 3.7M
2021-10-25 26.67 27.99 26.59 27.40 4.4M
2021-10-22 27.67 27.67 26.92 27.15 5.6M
2021-10-21 27.62 28.07 27.08 27.46 4.9M
2021-10-20 27.99 28.62 27.36 27.65 5.4M
2021-10-19 27.64 28.39 26.78 27.97 9.5M
2021-10-18 27.45 28.08 27.23 27.61 7.6M
2021-10-15 27.90 27.90 27.19 27.46 4.9M
2021-10-14 27.97 28.05 26.88 27.58 6.0M
2021-10-13 28.30 28.44 27.08 27.89 6.9M
2021-10-12 27.09 28.46 27.04 27.67 11.8M
2021-10-11 28.21 28.21 26.69 27.15 10.9M
2021-10-08 28.34 28.54 27.72 28.02 10.9M
2021-09-30 26.92 28.77 26.92 27.69 15.5M
2021-09-29 26.14 27.51 25.92 27.14 20.6M
2021-09-28 24.62 26.49 24.31 25.92 18.8M
2021-09-27 24.63 24.69 23.45 24.08 6.6M
2021-09-24 23.89 24.16 23.59 24.15 6.0M
2021-09-23 23.93 24.11 23.39 23.72 3.6M
2021-09-22 23.36 23.85 23.10 23.72 2.9M
2021-09-17 22.86 23.83 22.86 23.65 3.7M
2021-09-16 23.04 24.05 22.68 22.92 5.2M
2021-09-15 22.31 23.17 22.18 23.08 4.8M
2021-09-14 22.60 22.83 22.22 22.46 4.9M
2021-09-13 21.75 22.77 21.69 22.62 5.5M
2021-09-10 21.81 22.00 21.49 21.77 3.7M
2021-09-09 21.95 22.00 21.54 21.69 4.5M
2021-09-08 21.82 22.17 21.44 21.95 5.4M
2021-09-07 21.41 21.79 21.02 21.72 5.1M
2021-09-06 21.02 21.62 20.82 21.41 5.4M
2021-09-03 21.39 21.64 21.00 21.04 4.7M
2021-09-02 21.55 21.88 21.23 21.37 3.4M
2021-09-01 22.13 22.22 21.22 21.70 6.4M
2021-08-31 22.23 22.23 21.85 22.13 3.3M
2021-08-30 21.94 22.54 21.75 21.81 4.4M
2021-08-27 22.15 22.31 21.68 21.83 2.9M
2021-08-26 23.00 23.00 22.19 22.19 3.3M
2021-08-25 22.85 23.14 22.61 23.00 2.7M
2021-08-24 22.89 23.58 22.32 22.91 5.6M
2021-08-23 22.85 23.23 22.55 22.86 3.2M
2021-08-20 23.34 23.45 22.77 22.85 3.8M
2021-08-19 22.56 23.67 22.54 23.39 4.3M
2021-08-18 23.23 23.59 22.88 23.52 5.3M
2021-08-17 24.35 24.54 23.25 23.39 7.5M
2021-08-16 23.85 24.78 23.85 24.45 4.6M
2021-08-13 24.32 24.48 23.59 24.03 6.6M
2021-08-12 24.77 24.82 24.29 24.47 4.2M
2021-08-11 25.05 25.06 24.45 24.77 4.5M
2021-08-10 24.95 24.99 24.24 24.84 5.2M
2021-08-09 24.23 25.15 24.08 24.78 7.0M
2021-08-06 24.76 24.99 24.31 24.34 8.6M
2021-08-05 25.39 25.77 24.89 25.02 14.3M
2021-08-04 25.99 26.60 24.72 26.09 18.3M
2021-08-03 25.09 25.91 24.86 25.91 20.9M
2021-08-02 22.33 23.92 22.32 23.55 5.4M
2021-07-30 21.84 22.75 21.84 22.70 4.4M
2021-07-29 22.31 22.35 21.77 21.87 3.0M
2021-07-28 21.89 22.31 21.19 22.03 5.4M
2021-07-27 21.41 22.13 21.38 21.67 3.7M
2021-07-26 22.54 22.66 21.45 21.52 4.5M
2021-07-23 23.31 23.31 22.35 22.59 3.6M
2021-07-22 23.00 23.23 22.51 23.07 4.0M
2021-07-21 23.36 23.62 22.79 23.06 4.7M
2021-07-20 22.99 23.24 22.27 23.08 4.8M
2021-07-19 22.68 23.22 21.39 22.98 7.3M
2021-07-16 23.49 23.92 22.35 22.66 5.3M
2021-07-15 22.64 23.77 22.45 23.50 4.4M
2021-07-14 22.93 23.31 22.37 22.60 4.8M
2021-07-13 23.32 23.34 22.51 23.08 3.4M
2021-07-12 22.94 23.40 22.39 23.21 5.0M
2021-07-09 22.54 22.95 22.39 22.67 4.6M
2021-07-08 23.36 23.59 22.56 22.62 5.7M
2021-07-07 23.67 23.99 22.91 23.37 6.6M
2021-07-06 23.31 24.01 22.53 23.88 8.5M
2021-07-05 23.63 23.93 22.96 23.30 7.2M
2021-07-02 23.95 24.26 23.49 24.07 4.4M
2021-07-01 24.71 25.04 23.97 24.46 3.4M
2021-06-30 24.46 24.72 23.73 24.70 3.3M
2021-06-29 24.56 24.83 24.31 24.41 3.4M
2021-06-28 24.10 24.62 23.81 24.40 3.1M
2021-06-25 24.60 24.69 24.01 24.12 3.7M
2021-06-24 24.97 25.43 24.39 24.62 3.5M
2021-06-23 25.18 25.35 24.57 24.90 4.0M
2021-06-22 24.26 25.24 24.01 25.24 4.8M
2021-06-21 24.12 24.58 23.49 24.25 5.1M
2021-06-18 24.14 24.62 23.91 24.13 3.8M
2021-06-17 24.38 24.97 24.04 24.13 4.3M
2021-06-16 25.37 25.41 24.41 24.60 5.5M
2021-06-15 26.02 26.02 24.99 25.18 7.0M
2021-06-11 26.65 26.73 25.97 25.97 7.7M
2021-06-10 26.63 26.73 26.05 26.59 8.0M
2021-06-09 25.04 26.55 24.94 26.50 9.4M
2021-06-08 25.06 25.56 24.67 25.06 4.1M
2021-06-07 24.40 25.24 24.40 25.06 5.4M
2021-06-04 23.67 24.43 23.43 24.28 4.7M
2021-06-03 24.25 24.43 23.37 23.55 8.4M
2021-06-02 25.62 25.82 24.11 24.44 8.4M
2021-06-01 25.44 26.25 25.34 25.48 6.6M
2021-05-31 24.80 26.68 24.78 25.33 11.6M
2021-05-28 25.17 25.62 24.85 25.16 3.8M
2021-05-27 26.15 26.20 24.86 25.09 6.8M
2021-05-26 25.55 26.62 25.11 26.17 5.5M
2021-05-25 25.75 25.93 25.39 25.43 3.8M
2021-05-24 25.57 25.96 25.15 25.75 3.8M
2021-05-21 24.92 25.74 24.86 25.57 4.2M
2021-05-20 24.25 25.17 24.20 25.07 4.7M
2021-05-19 25.02 25.28 24.40 24.53 3.4M
2021-05-18 26.15 26.24 24.85 25.06 6.1M
2021-05-17 26.14 26.81 26.14 26.35 5.1M
2021-05-14 25.08 26.18 24.73 25.98 4.4M
2021-05-13 24.92 25.50 24.91 24.93 2.5M
2021-05-12 25.19 25.44 24.92 25.28 2.3M
2021-05-11 25.02 25.57 24.56 25.44 2.8M
2021-05-10 25.33 25.52 24.62 24.92 3.5M
2021-05-07 26.44 26.53 25.23 25.33 5.1M
2021-05-06 26.63 27.52 25.95 26.12 6.2M
2021-04-30 25.94 27.57 25.47 27.25 9.3M
2021-04-29 26.04 26.27 25.17 25.94 6.1M
2021-04-28 25.98 27.21 25.86 26.06 7.9M
2021-04-27 24.50 26.33 24.14 26.33 15.2M
2021-04-26 24.26 25.33 23.99 24.31 10.9M
2021-04-23 23.48 24.27 23.41 23.62 4.8M
2021-04-22 23.75 23.91 23.12 23.48 5.6M
2021-04-21 23.25 23.86 23.23 23.75 4.6M
2021-04-20 23.16 24.06 23.16 23.38 3.9M
2021-04-19 23.24 23.81 23.09 23.11 4.3M
2021-04-16 22.08 23.30 21.90 23.24 6.3M
2021-04-15 22.46 22.49 21.60 22.08 4.2M
2021-04-14 22.34 23.28 22.17 22.43 4.5M
2021-04-13 22.08 22.58 22.04 22.13 4.5M
2021-04-12 22.44 22.95 22.12 22.25 3.7M
2021-04-09 22.72 23.08 22.49 22.72 4.4M
2021-04-08 23.17 23.67 22.42 22.72 4.9M
2021-04-07 22.96 23.31 22.02 23.15 5.2M
2021-04-06 23.08 23.31 22.85 22.91 2.0M
2021-04-02 23.62 23.62 22.89 23.08 2.8M
2021-04-01 23.83 23.94 23.15 23.29 2.4M
2021-03-31 23.25 23.79 22.96 23.67 3.5M
2021-03-30 23.57 23.91 22.87 23.27 5.7M
2021-03-29 24.26 24.48 23.55 23.67 3.4M
2021-03-26 24.20 24.53 23.91 24.26 3.3M
2021-03-25 23.54 24.56 23.26 24.15 4.2M
2021-03-24 23.20 23.72 23.02 23.55 4.6M
2021-03-23 23.68 24.13 23.08 23.21 4.0M
2021-03-22 23.38 24.07 23.23 23.63 5.2M
2021-03-19 22.84 24.08 22.78 22.97 4.2M
2021-03-18 23.67 23.78 22.82 23.20 5.4M
2021-03-17 22.11 23.85 21.86 23.58 7.1M
2021-03-16 20.71 22.45 20.71 22.11 7.8M
2021-03-15 21.12 21.52 20.49 20.70 4.5M
2021-03-12 20.64 21.39 20.56 21.29 5.2M
2021-03-11 19.95 20.81 19.94 20.64 5.1M
2021-03-10 19.98 20.36 19.65 20.06 8.5M
2021-03-09 20.91 21.02 19.71 19.94 8.8M
2021-03-08 22.18 22.22 20.83 20.88 8.2M
2021-03-05 22.63 22.65 21.79 21.95 7.7M
2021-03-04 23.92 23.97 22.43 22.66 11.1M
2021-03-03 23.87 24.85 23.66 23.85 7.0M
2021-03-02 24.89 25.18 23.67 23.86 8.6M
2021-03-01 24.50 25.10 24.36 24.94 5.1M
2021-02-26 24.98 25.19 24.36 24.50 8.5M
2021-02-25 24.85 25.85 23.67 25.45 13.2M
2021-02-24 25.44 25.49 24.08 24.70 19.0M
2021-02-23 22.73 24.98 22.72 24.98 28.2M
2021-02-22 22.19 23.10 21.40 22.71 17.8M
2021-02-19 19.53 21.51 19.18 21.36 11.9M
2021-02-18 20.62 20.62 19.24 19.63 8.2M
2021-02-10 18.87 20.23 18.70 20.16 7.8M
2021-02-09 18.02 18.97 17.77 18.82 6.9M
2021-02-08 18.85 19.01 17.97 18.02 9.6M
2021-02-05 18.49 19.41 18.34 18.65 9.5M
2021-02-04 18.25 18.76 17.99 18.49 8.2M
2021-02-03 18.79 19.01 18.27 18.28 7.2M
2021-02-02 18.82 19.05 18.52 18.79 5.2M
2021-02-01 18.79 19.46 18.34 18.95 5.9M
2021-01-29 18.73 19.40 18.29 18.94 4.7M
2021-01-28 18.83 19.29 18.59 18.65 3.8M
2021-01-27 19.08 19.28 18.85 19.01 3.3M
2021-01-26 20.02 20.12 19.14 19.21 4.4M
2021-01-25 20.43 20.55 19.82 19.95 5.3M
2021-01-22 20.65 20.88 20.21 20.27 5.5M
2021-01-21 21.06 21.18 20.41 20.44 8.1M
2021-01-20 20.12 21.14 19.93 20.78 12.4M
2021-01-19 19.14 20.83 18.95 20.12 8.6M
2021-01-18 18.98 19.14 18.76 19.14 3.3M
2021-01-15 19.15 19.15 18.76 18.97 4.0M
2021-01-14 19.01 19.36 18.94 19.15 3.8M
2021-01-13 19.26 19.38 18.65 19.21 9.1M
2021-01-12 19.69 19.79 19.00 19.25 7.8M
2021-01-11 20.12 20.51 19.63 19.70 5.4M
2021-01-08 19.89 20.27 19.70 19.95 4.6M
2021-01-07 20.47 20.55 19.75 19.89 5.6M
2021-01-06 20.40 20.73 19.88 20.43 7.5M
2021-01-05 20.35 20.47 19.61 20.41 8.7M
2021-01-04 20.79 20.99 20.14 20.24 7.4M