Nanjing University

300864
🏛️ china →
20.10
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
2022-12-30 18.69 18.69 18.40 18.50 0.3M
2022-12-29 18.79 18.79 18.50 18.53 0.3M
2022-12-28 18.90 18.90 18.60 18.63 0.3M
2022-12-27 18.88 19.00 18.66 18.90 0.4M
2022-12-26 18.44 18.90 18.44 18.85 0.4M
2022-12-23 18.43 18.84 18.35 18.58 0.5M
2022-12-22 18.95 19.12 18.40 18.43 0.4M
2022-12-21 19.23 19.23 18.73 18.94 0.4M
2022-12-20 19.08 19.35 18.91 19.22 0.4M
2022-12-19 19.63 19.70 18.94 19.00 0.7M
2022-12-16 19.76 19.86 19.51 19.63 0.6M
2022-12-15 20.00 20.62 19.80 19.97 0.5M
2022-12-14 19.85 20.15 19.85 20.00 0.4M
2022-12-13 20.01 20.22 19.72 19.84 0.6M
2022-12-12 20.10 20.25 19.86 20.04 0.6M
2022-12-09 20.74 20.79 20.02 20.10 1.0M
2022-12-08 20.59 20.82 20.29 20.53 1.0M
2022-12-07 20.63 20.92 20.61 20.78 0.5M
2022-12-06 21.15 21.26 20.72 20.77 1.0M
2022-12-05 21.49 21.49 20.86 21.15 1.1M
2022-12-02 21.02 21.45 20.92 21.30 1.6M
2022-12-01 20.66 21.28 20.57 21.05 1.5M
2022-11-30 21.11 21.11 20.42 20.58 0.9M
2022-11-29 20.26 21.00 19.90 20.87 1.5M
2022-11-28 20.30 20.55 19.81 20.10 1.1M
2022-11-25 20.91 20.96 20.20 20.31 1.5M
2022-11-24 20.75 21.62 20.45 21.16 2.2M
2022-11-23 20.87 20.90 19.91 20.45 1.7M
2022-11-22 21.40 21.44 20.67 20.86 1.7M
2022-11-21 20.38 21.42 20.33 21.30 2.4M
2022-11-18 20.80 21.43 20.60 20.60 1.6M
2022-11-17 20.70 20.98 20.45 20.98 1.1M
2022-11-16 21.00 21.00 20.60 20.82 1.4M
2022-11-15 20.40 21.05 20.31 20.99 1.8M
2022-11-14 20.40 20.74 20.30 20.50 1.3M
2022-11-11 21.03 21.14 20.29 20.40 1.9M
2022-11-10 21.18 21.18 20.58 20.61 2.0M
2022-11-09 21.10 21.50 20.81 21.31 2.2M
2022-11-08 21.00 21.22 20.67 21.00 2.2M
2022-11-07 21.62 21.73 20.76 20.92 3.7M
2022-11-04 21.72 22.89 21.38 21.40 4.4M
2022-11-03 21.56 22.30 21.30 21.70 3.1M
2022-11-02 21.30 22.90 20.88 21.98 5.2M
2022-11-01 19.40 22.32 19.01 21.54 5.5M
2022-10-31 19.21 19.75 18.70 19.30 3.6M
2022-10-28 18.08 20.99 18.00 19.85 5.3M
2022-10-27 17.96 18.08 17.53 17.81 0.5M
2022-10-26 17.32 17.99 17.32 17.84 0.5M
2022-10-25 17.43 17.74 17.09 17.32 0.5M
2022-10-24 17.94 18.04 17.50 17.59 0.6M
2022-10-21 17.83 18.01 17.60 17.78 0.4M
2022-10-20 17.98 18.02 17.58 17.72 0.6M
2022-10-19 18.04 18.04 17.72 17.89 0.4M
2022-10-18 17.99 18.11 17.81 18.04 0.4M
2022-10-17 17.45 18.05 17.45 17.98 0.5M
2022-10-14 17.48 17.73 17.39 17.68 0.4M
2022-10-13 17.07 17.48 16.90 17.32 0.6M
2022-10-12 16.65 17.24 16.39 17.20 0.6M
2022-10-11 16.52 17.01 16.33 16.70 0.3M
2022-10-10 17.25 17.25 16.40 16.51 0.5M
2022-09-30 17.54 17.57 17.00 17.03 0.6M
2022-09-29 17.95 18.01 17.43 17.54 0.4M
2022-09-28 17.80 18.15 17.59 17.64 0.3M
2022-09-27 17.50 18.08 17.50 18.04 0.4M
2022-09-26 17.62 17.82 17.38 17.50 0.4M
2022-09-23 18.50 18.50 17.70 17.89 0.5M
2022-09-22 18.47 18.70 18.22 18.37 0.4M
2022-09-21 17.99 18.63 17.72 18.52 0.8M
2022-09-20 17.72 18.10 17.72 17.99 0.4M
2022-09-19 18.07 18.07 17.48 17.72 0.4M
2022-09-16 18.08 18.60 17.95 17.98 0.4M
2022-09-15 19.11 19.13 18.32 18.47 0.7M
2022-09-14 19.12 19.12 18.70 19.03 0.7M
2022-09-13 19.32 19.49 19.16 19.22 0.4M
2022-09-09 19.55 19.55 19.13 19.32 0.4M
2022-09-08 19.83 19.87 19.40 19.41 0.5M
2022-09-07 19.67 19.90 19.51 19.77 0.5M
2022-09-06 19.62 19.81 19.50 19.66 0.4M
2022-09-05 19.73 19.97 19.40 19.56 0.5M
2022-09-02 19.75 19.99 19.56 19.67 0.7M
2022-09-01 20.59 20.76 19.52 19.61 1.8M
2022-08-31 21.65 21.74 20.43 20.63 1.5M
2022-08-30 21.64 21.97 21.49 21.89 1.0M
2022-08-29 21.07 21.88 20.89 21.84 0.9M
2022-08-26 21.08 21.54 20.88 21.40 0.7M
2022-08-25 21.33 21.58 20.85 21.12 0.7M
2022-08-24 21.70 21.79 21.20 21.32 0.9M
2022-08-23 21.84 21.95 21.46 21.70 0.9M
2022-08-22 21.49 21.85 21.42 21.85 0.7M
2022-08-19 21.62 21.95 21.49 21.52 0.7M
2022-08-18 21.81 21.98 21.54 21.64 0.8M
2022-08-17 22.05 22.29 21.79 21.90 0.8M
2022-08-16 21.97 22.20 21.92 22.02 0.6M
2022-08-15 21.88 22.03 21.56 21.98 0.7M
2022-08-12 22.49 22.49 21.79 21.88 0.9M
2022-08-11 21.90 22.39 21.86 22.20 0.8M
2022-08-10 21.71 21.96 21.55 21.90 0.5M
2022-08-09 22.12 22.15 21.70 21.81 0.6M
2022-08-08 21.70 22.03 21.18 22.00 0.9M
2022-08-05 21.34 21.66 21.02 21.58 0.8M
2022-08-04 21.08 21.49 20.89 21.46 0.9M
2022-08-03 20.84 21.77 20.76 20.99 1.8M
2022-08-02 22.58 22.87 20.86 21.05 2.4M
2022-08-01 22.53 23.05 22.12 22.93 1.1M
2022-07-29 22.96 23.26 22.53 22.53 1.0M
2022-07-28 22.77 23.32 22.77 22.95 1.1M
2022-07-27 22.89 23.24 22.63 22.70 1.1M
2022-07-26 22.48 22.96 22.03 22.92 1.2M
2022-07-25 23.46 23.59 22.43 22.49 2.0M
2022-07-22 23.29 24.10 23.19 23.46 2.6M
2022-07-21 23.68 23.70 23.10 23.23 1.6M
2022-07-20 23.78 23.99 23.38 23.72 2.1M
2022-07-19 24.30 24.30 23.41 23.82 3.0M
2022-07-18 22.84 24.56 22.83 24.38 5.2M
2022-07-15 22.15 24.21 21.50 23.23 3.6M
2022-07-14 22.51 22.58 22.02 22.15 1.1M
2022-07-13 21.88 22.69 21.86 22.51 1.4M
2022-07-12 22.87 22.88 21.70 21.80 2.0M
2022-07-11 22.41 23.30 22.30 23.10 2.1M
2022-07-08 22.10 23.09 22.02 22.69 2.1M
2022-07-07 22.05 22.38 21.94 22.10 1.3M
2022-07-06 22.96 23.19 21.90 22.15 1.6M
2022-07-05 23.30 23.39 22.29 22.59 2.8M
2022-07-04 23.16 24.17 23.00 23.31 4.6M
2022-07-01 21.20 24.52 21.08 23.14 5.3M
2022-06-30 20.88 21.28 20.80 21.00 0.7M
2022-06-29 21.58 21.65 20.79 20.80 1.2M
2022-06-28 21.24 21.65 21.10 21.58 1.2M
2022-06-27 21.41 21.59 21.21 21.24 0.9M
2022-06-24 21.00 21.43 20.92 21.37 0.7M
2022-06-23 20.66 21.06 20.59 20.91 0.6M
2022-06-22 21.28 21.30 20.66 20.72 0.8M
2022-06-21 21.90 22.08 21.01 21.28 1.2M
2022-06-20 21.37 22.16 21.08 21.99 1.4M
2022-06-17 21.00 21.40 20.71 21.20 0.8M
2022-06-16 20.62 21.47 20.62 21.16 1.1M
2022-06-15 20.61 21.34 20.61 20.65 1.2M
2022-06-14 21.53 21.80 20.13 20.85 1.4M
2022-06-13 22.24 22.57 21.90 22.31 1.8M
2022-06-10 22.21 22.52 21.96 22.47 1.2M
2022-06-09 21.81 22.25 21.48 22.22 1.2M
2022-06-08 22.19 22.24 21.59 21.86 1.1M
2022-06-07 22.61 22.85 21.92 22.27 1.8M
2022-06-06 21.52 22.17 21.51 21.98 1.4M
2022-06-02 21.46 21.57 20.91 21.47 1.2M
2022-06-01 20.47 21.41 20.27 21.41 1.6M
2022-05-31 20.44 20.61 19.82 20.49 0.8M
2022-05-30 20.59 20.63 20.24 20.44 0.6M
2022-05-27 20.35 20.68 20.30 20.43 0.7M
2022-05-26 20.69 20.69 20.14 20.30 0.7M
2022-05-25 20.21 20.56 20.00 20.42 0.6M
2022-05-24 21.07 21.08 20.16 20.16 1.2M
2022-05-23 21.06 21.24 20.91 21.16 0.7M
2022-05-20 20.87 21.34 20.79 21.06 1.0M
2022-05-19 20.61 20.98 20.56 20.93 0.8M
2022-05-18 20.48 21.14 20.48 20.94 1.1M
2022-05-17 20.99 20.99 20.29 20.59 1.3M
2022-05-16 20.97 21.06 20.65 20.98 1.1M
2022-05-13 21.35 21.39 20.62 20.96 1.8M
2022-05-12 20.16 21.75 20.11 21.35 3.0M
2022-05-11 19.88 20.84 19.88 19.99 2.4M
2022-05-10 19.41 20.03 19.33 19.88 1.5M
2022-05-09 19.64 20.06 19.49 19.71 2.3M
2022-05-06 18.52 20.35 18.12 20.09 3.3M
2022-05-05 18.22 18.78 17.82 18.52 1.7M
2022-04-29 17.53 18.68 17.18 18.44 2.8M
2022-04-28 17.53 19.24 17.32 17.93 3.4M
2022-04-27 15.16 16.05 14.92 16.04 0.7M
2022-04-26 16.18 16.34 15.36 15.38 0.9M
2022-04-25 17.12 17.14 15.81 15.92 0.9M
2022-04-22 17.75 17.99 17.37 17.39 0.8M
2022-04-21 18.89 18.89 17.74 17.74 1.0M
2022-04-20 18.57 19.41 18.32 19.09 1.1M
2022-04-19 18.69 18.87 18.40 18.55 0.4M
2022-04-18 18.17 18.57 17.72 18.49 0.5M
2022-04-15 18.82 18.82 18.25 18.25 0.5M
2022-04-14 18.82 19.14 18.82 18.82 0.4M
2022-04-13 19.12 19.48 18.75 18.76 0.4M
2022-04-12 19.04 19.41 18.72 19.36 0.6M
2022-04-11 19.82 19.82 18.94 19.04 0.6M
2022-04-08 20.17 20.32 19.69 19.87 0.7M
2022-04-07 21.00 21.00 20.11 20.11 0.7M
2022-04-06 20.88 21.14 20.65 20.91 0.4M
2022-04-01 21.02 21.08 20.71 20.81 0.4M
2022-03-31 20.80 21.32 20.72 20.95 0.5M
2022-03-30 20.79 21.08 20.71 20.95 0.5M
2022-03-29 21.35 21.41 20.68 20.77 0.5M
2022-03-28 21.18 21.53 20.74 21.34 0.5M
2022-03-25 21.33 21.63 21.24 21.26 0.5M
2022-03-24 21.88 21.91 21.32 21.32 0.5M
2022-03-23 21.98 22.09 21.77 21.92 0.4M
2022-03-22 22.05 22.22 21.71 21.98 0.5M
2022-03-21 21.98 22.28 21.65 22.14 0.7M
2022-03-18 21.82 22.05 21.48 21.97 0.7M
2022-03-17 21.64 21.98 21.35 21.56 1.0M
2022-03-16 21.18 21.41 20.49 21.28 0.8M
2022-03-15 22.29 22.29 20.79 20.82 1.2M
2022-03-14 23.05 23.05 22.29 22.29 0.6M
2022-03-11 22.69 23.15 22.09 23.05 0.8M
2022-03-10 23.53 23.82 23.01 23.07 0.8M
2022-03-09 24.18 24.69 21.81 22.98 1.7M
2022-03-08 24.52 24.78 23.85 24.39 1.1M
2022-03-07 25.08 25.08 24.12 24.55 1.1M
2022-03-04 24.23 25.25 24.05 25.00 2.0M
2022-03-03 24.59 24.66 24.08 24.23 0.5M
2022-03-02 24.05 24.41 24.01 24.29 0.4M
2022-03-01 24.27 24.44 24.07 24.26 0.5M
2022-02-28 24.09 24.41 23.62 24.25 0.6M
2022-02-25 23.79 24.46 23.79 24.09 0.7M
2022-02-24 24.71 24.86 23.41 23.64 1.3M
2022-02-23 24.68 24.87 24.53 24.75 0.9M
2022-02-22 24.47 25.28 24.15 24.68 1.2M
2022-02-21 24.62 24.88 24.49 24.81 1.1M
2022-02-18 24.71 25.18 24.29 24.79 1.7M
2022-02-17 24.24 26.55 24.15 25.19 3.1M
2022-02-16 23.62 24.07 23.62 24.02 0.7M
2022-02-15 23.73 23.81 23.23 23.62 0.4M
2022-02-14 23.54 23.78 23.37 23.67 0.4M
2022-02-11 23.64 24.00 23.57 23.59 0.7M
2022-02-10 23.94 24.29 23.54 23.77 0.7M
2022-02-09 23.67 23.88 23.57 23.78 0.7M
2022-02-08 23.64 23.81 23.32 23.67 0.5M
2022-02-07 23.18 23.62 22.94 23.39 0.6M
2022-01-28 22.71 23.15 22.71 22.80 0.7M
2022-01-27 23.69 24.05 22.62 22.64 1.0M
2022-01-26 23.79 24.04 23.53 23.69 0.6M
2022-01-25 24.64 24.80 23.39 23.39 0.9M
2022-01-24 24.59 25.18 24.29 24.80 0.6M
2022-01-21 25.18 25.44 24.71 24.81 0.9M
2022-01-20 25.83 25.94 25.00 25.18 1.2M
2022-01-19 26.18 26.45 25.81 25.90 1.0M
2022-01-18 26.62 26.74 26.12 26.21 1.0M
2022-01-17 26.46 26.65 26.22 26.61 0.6M
2022-01-14 26.94 26.94 26.30 26.30 0.7M
2022-01-13 27.07 27.18 26.65 26.65 0.6M
2022-01-12 26.77 27.37 26.66 27.01 0.8M
2022-01-11 26.82 27.03 26.56 26.68 0.7M
2022-01-10 26.42 26.87 26.25 26.82 0.7M
2022-01-07 26.98 27.09 26.41 26.41 0.8M
2022-01-06 26.24 27.17 26.21 26.90 1.3M
2022-01-05 26.85 26.98 26.19 26.38 1.1M
2022-01-04 26.87 27.15 26.62 26.98 0.9M