Nanjing University

300864
🏛️ china →
20.15
Last Update: 2025-09-29
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 21.80 22.04 21.77 21.91 0.5M
2023-12-28 21.42 21.85 21.12 21.75 0.6M
2023-12-27 21.31 21.62 21.12 21.40 0.6M
2023-12-26 21.85 21.85 21.05 21.20 0.7M
2023-12-25 21.52 21.70 21.21 21.34 0.8M
2023-12-22 22.01 22.01 21.51 21.62 0.8M
2023-12-21 21.85 22.09 21.42 22.01 0.6M
2023-12-20 22.06 22.26 21.81 21.84 0.6M
2023-12-19 21.73 22.15 21.73 22.05 0.6M
2023-12-18 22.46 22.46 21.89 21.90 0.6M
2023-12-15 22.32 22.55 22.22 22.33 0.6M
2023-12-14 22.27 22.57 22.20 22.32 0.9M
2023-12-13 22.24 22.98 22.15 22.36 1.2M
2023-12-12 22.39 22.40 22.08 22.24 0.6M
2023-12-11 22.29 22.36 21.97 22.26 1.1M
2023-12-08 22.58 22.97 22.24 22.24 1.1M
2023-12-07 22.50 22.60 22.22 22.44 0.8M
2023-12-06 22.52 22.63 22.26 22.50 0.9M
2023-12-05 22.98 22.98 22.31 22.36 1.0M
2023-12-04 23.07 23.37 22.89 22.98 0.9M
2023-12-01 23.02 23.15 22.84 23.13 0.7M
2023-11-30 22.85 23.17 22.78 23.08 0.8M
2023-11-29 23.17 23.30 22.92 23.07 0.8M
2023-11-28 22.90 23.32 22.80 23.16 0.9M
2023-11-27 23.10 23.58 22.79 23.00 1.5M
2023-11-24 23.95 24.00 23.28 23.40 1.0M
2023-11-23 23.30 23.89 23.11 23.88 1.2M
2023-11-22 23.58 23.74 23.30 23.30 0.9M
2023-11-21 24.04 24.08 23.39 23.48 1.4M
2023-11-20 23.46 24.25 23.46 23.95 1.9M
2023-11-17 23.33 23.49 23.18 23.46 1.0M
2023-11-16 23.44 23.98 23.26 23.33 1.7M
2023-11-15 23.10 23.56 23.00 23.51 1.7M
2023-11-14 23.00 23.13 22.77 23.00 1.3M
2023-11-13 22.99 23.05 22.65 23.03 1.4M
2023-11-10 23.30 23.39 22.81 22.88 2.4M
2023-11-09 22.85 24.49 22.78 23.77 3.8M
2023-11-08 22.98 22.99 22.56 22.90 1.2M
2023-11-07 22.89 22.89 22.50 22.70 0.9M
2023-11-06 22.54 22.80 22.50 22.80 1.0M
2023-11-03 22.45 22.76 22.31 22.45 0.7M
2023-11-02 22.60 22.83 22.42 22.46 0.7M
2023-11-01 22.75 22.75 22.40 22.64 0.8M
2023-10-31 22.60 22.73 22.42 22.56 0.8M
2023-10-30 22.27 22.56 22.04 22.52 0.9M
2023-10-27 21.81 22.44 21.81 22.27 1.2M
2023-10-26 21.83 22.01 21.71 21.96 0.8M
2023-10-25 21.55 22.03 21.45 22.03 1.1M
2023-10-24 20.82 21.55 20.63 21.45 1.1M
2023-10-23 21.00 21.30 20.57 20.63 1.0M
2023-10-20 21.38 21.52 21.12 21.17 0.6M
2023-10-19 21.26 21.71 21.10 21.29 0.8M
2023-10-18 21.78 21.79 21.27 21.28 1.0M
2023-10-17 21.86 21.99 21.66 21.72 0.8M
2023-10-16 22.20 22.22 21.77 21.86 1.1M
2023-10-13 22.86 22.90 22.00 22.07 1.6M
2023-10-12 23.04 23.04 22.70 22.76 1.0M
2023-10-11 22.71 23.26 22.71 23.03 1.1M
2023-10-10 23.05 23.26 22.80 22.85 0.9M
2023-10-09 23.30 23.30 22.71 23.00 1.0M
2023-09-28 23.08 23.35 22.95 23.24 1.1M
2023-09-27 23.01 23.20 22.81 23.02 1.0M
2023-09-26 22.53 23.31 22.52 23.11 1.7M
2023-09-25 22.68 22.80 22.42 22.68 0.7M
2023-09-22 22.22 22.71 22.22 22.70 0.9M
2023-09-21 22.33 22.77 22.30 22.35 1.1M
2023-09-20 22.76 22.90 22.41 22.50 1.1M
2023-09-19 22.81 23.13 22.65 22.77 1.2M
2023-09-18 22.63 22.89 22.42 22.81 1.3M
2023-09-15 23.32 23.33 22.53 22.62 2.3M
2023-09-14 24.01 24.07 23.03 23.10 3.4M
2023-09-13 23.64 24.42 23.27 24.32 4.5M
2023-09-12 23.36 23.67 22.81 23.55 2.1M
2023-09-11 23.02 23.41 22.95 23.29 1.9M
2023-09-08 22.95 23.24 22.94 22.99 1.4M
2023-09-07 23.33 23.33 22.92 23.01 2.4M
2023-09-06 23.42 23.79 23.27 23.59 1.9M
2023-09-05 23.93 23.93 23.25 23.60 3.4M
2023-09-04 24.55 24.66 23.68 23.99 4.7M
2023-09-01 24.96 25.10 24.24 24.53 2.4M
2023-08-31 25.25 25.44 24.51 24.76 3.6M
2023-08-30 26.01 26.18 24.98 25.25 5.9M
2023-08-29 26.37 27.02 25.71 26.42 8.2M
2023-08-28 27.00 28.30 25.68 27.12 10.2M
2023-08-25 25.90 28.55 25.59 26.56 11.3M
2023-08-24 24.49 27.67 23.91 26.38 7.8M
2023-08-23 24.79 25.62 24.45 25.01 7.1M
2023-08-22 24.86 25.18 23.96 24.79 6.9M
2023-08-21 24.20 25.80 23.76 25.70 8.6M
2023-08-18 22.78 24.66 22.77 23.89 6.4M
2023-08-17 22.40 22.98 22.10 22.89 1.6M
2023-08-16 22.44 22.63 22.15 22.40 1.1M
2023-08-15 22.66 22.66 22.30 22.41 0.9M
2023-08-14 22.18 22.66 22.06 22.64 1.1M
2023-08-11 22.97 22.97 22.35 22.36 1.7M
2023-08-10 22.67 22.96 22.51 22.71 1.2M
2023-08-09 23.12 23.12 22.50 22.51 1.6M
2023-08-08 23.15 23.28 22.76 23.09 2.1M
2023-08-07 22.55 23.25 22.02 23.08 3.1M
2023-08-04 22.55 22.71 22.42 22.63 1.5M
2023-08-03 22.45 22.66 22.30 22.55 1.4M
2023-08-02 22.99 22.99 22.39 22.57 1.8M
2023-08-01 23.50 23.50 22.71 22.86 3.5M
2023-07-31 23.82 24.18 23.38 23.57 2.7M
2023-07-28 24.28 24.46 23.44 23.64 4.4M
2023-07-27 25.06 25.19 24.20 24.42 6.2M
2023-07-26 23.83 26.20 23.82 25.68 10.9M
2023-07-25 24.26 24.61 23.69 23.92 6.3M
2023-07-24 25.42 26.73 24.27 24.38 9.2M
2023-07-21 26.72 29.98 25.59 25.60 12.4M
2023-07-20 26.00 28.88 26.00 27.54 15.1M
2023-07-19 24.26 28.13 24.24 26.00 10.9M
2023-07-18 23.60 23.90 23.20 23.44 1.6M
2023-07-17 23.22 24.24 22.70 23.73 2.8M
2023-07-14 23.21 23.47 23.06 23.22 1.1M
2023-07-13 23.55 23.63 23.29 23.37 1.3M
2023-07-12 23.76 24.38 23.40 23.50 2.3M
2023-07-11 23.54 23.84 23.35 23.75 2.8M
2023-07-10 22.33 24.12 22.30 23.64 4.4M
2023-07-07 21.98 22.34 21.93 22.22 0.9M
2023-07-06 22.17 22.24 21.89 22.02 0.8M
2023-07-05 22.07 22.38 21.88 22.20 0.8M
2023-07-04 22.08 22.17 21.86 22.07 0.7M
2023-07-03 22.00 22.42 21.92 21.97 0.9M
2023-06-30 22.19 22.29 21.91 21.98 1.0M
2023-06-29 22.01 22.30 21.32 21.93 1.5M
2023-06-28 21.52 21.68 21.00 21.44 1.0M
2023-06-27 21.50 21.80 21.07 21.61 1.4M
2023-06-26 21.09 21.58 20.75 20.85 0.9M
2023-06-21 21.40 21.40 21.05 21.16 0.7M
2023-06-20 21.37 21.41 21.10 21.41 0.9M
2023-06-19 21.61 21.88 21.25 21.37 1.3M
2023-06-16 21.72 22.15 21.71 21.79 1.1M
2023-06-15 21.59 21.94 21.50 21.80 1.1M
2023-06-14 21.68 21.86 21.51 21.55 1.0M
2023-06-13 22.39 22.43 21.63 21.68 1.8M
2023-06-12 23.08 23.15 22.35 22.39 1.5M
2023-06-09 22.71 23.20 22.51 23.12 1.8M
2023-06-08 22.23 23.20 22.22 22.70 1.6M
2023-06-07 22.55 22.62 22.28 22.37 0.9M
2023-06-06 23.31 23.38 22.40 22.45 2.0M
2023-06-05 22.79 23.51 22.78 23.45 2.6M
2023-06-02 22.73 22.96 22.50 22.81 1.3M
2023-06-01 22.54 22.75 22.29 22.65 1.0M
2023-05-31 22.90 23.00 22.52 22.52 1.3M
2023-05-30 22.61 22.99 22.32 22.80 1.4M
2023-05-29 23.29 23.29 22.85 22.94 1.0M
2023-05-26 23.51 23.51 22.74 23.16 1.3M
2023-05-25 23.17 23.50 22.89 23.50 1.5M
2023-05-24 23.32 23.48 23.10 23.33 1.4M
2023-05-23 23.86 23.95 23.11 23.11 2.3M
2023-05-22 23.83 24.33 23.51 24.11 2.4M
2023-05-19 24.20 24.62 23.78 23.79 2.6M
2023-05-18 24.76 24.78 24.00 24.35 3.0M
2023-05-17 25.37 25.37 24.17 24.90 5.2M
2023-05-16 24.10 26.16 23.71 25.52 6.0M
2023-05-15 24.02 24.32 23.69 24.14 1.3M
2023-05-12 24.44 24.85 23.89 24.11 2.4M
2023-05-11 24.28 24.69 23.68 24.53 2.6M
2023-05-10 23.60 24.38 23.43 24.03 2.3M
2023-05-09 24.75 24.75 23.43 23.60 2.8M
2023-05-08 24.70 25.13 24.20 24.35 3.0M
2023-05-05 24.59 24.97 24.11 24.70 3.2M
2023-05-04 24.10 25.33 23.85 24.95 4.8M
2023-04-28 23.81 24.88 23.65 24.23 4.4M
2023-04-27 23.53 24.98 23.27 24.44 8.2M
2023-04-26 20.80 24.08 20.60 23.74 6.6M
2023-04-25 21.33 21.33 20.10 20.40 1.1M
2023-04-24 21.08 21.35 20.71 21.14 1.0M
2023-04-21 22.24 22.24 21.00 21.05 1.3M
2023-04-20 22.10 22.21 21.66 22.09 1.0M
2023-04-19 22.49 22.49 21.93 21.99 1.3M
2023-04-18 22.55 22.96 22.31 22.49 1.4M
2023-04-17 22.82 23.09 22.45 22.56 1.4M
2023-04-14 22.54 23.13 22.33 22.92 2.0M
2023-04-13 22.39 22.78 22.15 22.68 1.9M
2023-04-12 22.02 22.76 21.63 22.38 1.7M
2023-04-11 21.99 22.10 21.61 21.84 1.0M
2023-04-10 22.75 22.88 21.80 21.88 1.9M
2023-04-07 21.83 22.88 21.79 22.57 2.8M
2023-04-06 21.42 21.99 21.19 21.96 1.5M
2023-04-04 21.78 21.94 21.36 21.42 1.1M
2023-04-03 21.21 21.94 21.21 21.87 1.4M
2023-03-31 21.45 21.50 21.13 21.37 1.0M
2023-03-30 21.98 21.98 21.23 21.35 1.3M
2023-03-29 21.74 21.89 21.37 21.59 0.9M
2023-03-28 21.81 22.20 21.61 21.74 1.1M
2023-03-27 22.41 22.59 21.72 22.00 1.8M
2023-03-24 22.41 23.06 22.21 22.37 3.1M
2023-03-23 21.54 23.18 21.54 22.18 4.6M
2023-03-22 20.35 22.28 20.35 21.79 3.7M
2023-03-21 19.96 20.39 19.80 20.37 0.7M
2023-03-20 20.06 20.13 19.63 19.86 0.8M
2023-03-17 20.10 20.22 19.96 20.08 0.7M
2023-03-16 20.42 20.42 19.90 19.93 1.1M
2023-03-15 20.25 20.60 20.20 20.45 1.1M
2023-03-14 20.66 20.78 19.93 20.20 1.7M
2023-03-13 21.17 21.30 20.46 20.80 1.9M
2023-03-10 22.00 22.14 21.25 21.34 3.2M
2023-03-09 20.70 22.59 20.54 22.21 3.6M
2023-03-08 20.30 20.75 20.30 20.70 0.6M
2023-03-07 20.93 21.02 20.37 20.37 0.8M
2023-03-06 20.85 20.97 20.65 20.86 0.6M
2023-03-03 21.09 21.09 20.71 20.81 0.6M
2023-03-02 21.14 21.25 20.91 21.01 0.6M
2023-03-01 20.86 21.24 20.70 21.14 0.8M
2023-02-28 20.88 21.15 20.69 20.99 0.6M
2023-02-27 21.18 21.21 20.62 20.77 0.6M
2023-02-24 21.36 21.36 20.95 21.04 0.5M
2023-02-23 21.37 21.37 21.08 21.20 0.7M
2023-02-22 21.10 21.32 21.01 21.27 0.7M
2023-02-21 20.88 21.24 20.84 21.21 0.8M
2023-02-20 20.65 20.92 20.47 20.84 0.7M
2023-02-17 20.62 21.13 20.55 20.55 1.0M
2023-02-16 21.25 21.29 20.46 20.57 1.1M
2023-02-15 21.38 21.38 21.09 21.19 0.6M
2023-02-14 21.49 21.50 21.13 21.29 0.7M
2023-02-13 21.39 21.48 21.00 21.33 1.1M
2023-02-10 21.13 21.48 21.13 21.32 0.9M
2023-02-09 21.01 21.21 20.89 21.13 0.8M
2023-02-08 21.33 21.40 20.89 20.89 1.1M
2023-02-07 20.85 21.36 20.62 21.36 1.4M
2023-02-06 20.53 21.17 20.49 20.77 1.4M
2023-02-03 20.66 20.80 20.35 20.53 0.9M
2023-02-02 20.60 20.82 20.55 20.68 1.1M
2023-02-01 20.50 20.76 20.38 20.66 1.2M
2023-01-31 20.00 20.49 19.93 20.49 1.0M
2023-01-30 20.28 20.30 19.92 20.04 0.9M
2023-01-20 19.95 20.04 19.80 19.90 0.5M
2023-01-19 19.86 20.00 19.66 19.94 0.5M
2023-01-18 19.52 19.90 19.46 19.85 0.6M
2023-01-17 19.61 19.77 19.50 19.61 0.4M
2023-01-16 19.26 19.75 19.18 19.67 0.7M
2023-01-13 19.19 19.25 19.06 19.15 0.4M
2023-01-12 19.19 19.27 18.93 19.17 0.5M
2023-01-11 19.20 19.39 19.08 19.18 0.5M
2023-01-10 19.34 19.34 19.07 19.22 0.5M
2023-01-09 19.32 19.46 19.11 19.32 0.4M
2023-01-06 19.31 19.45 19.14 19.30 0.6M
2023-01-05 19.16 19.34 19.00 19.30 0.7M
2023-01-04 19.00 19.44 18.81 19.23 0.8M
2023-01-03 18.48 18.96 18.48 18.91 0.6M