Shenzhen Jame

300868
🏛️ china →
29.91
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 25.85 26.18 25.68 25.76 0.9M
2021-12-30 25.37 26.38 25.37 25.87 1.9M
2021-12-29 25.60 25.75 25.06 25.16 1.4M
2021-12-28 25.75 25.88 25.51 25.62 0.8M
2021-12-27 25.52 25.90 25.32 25.58 0.6M
2021-12-24 26.31 26.32 25.45 25.45 1.0M
2021-12-23 26.98 26.98 26.22 26.34 1.1M
2021-12-22 26.60 26.90 26.33 26.81 1.1M
2021-12-21 25.95 26.49 25.88 26.49 0.9M
2021-12-20 26.30 26.57 25.89 25.98 1.0M
2021-12-17 26.81 26.97 26.17 26.17 1.7M
2021-12-16 27.18 27.38 26.72 26.98 1.8M
2021-12-15 26.48 27.78 26.48 27.28 3.9M
2021-12-14 25.98 26.52 25.75 26.52 1.6M
2021-12-13 26.07 26.07 25.71 25.98 0.9M
2021-12-10 25.75 26.23 25.54 26.02 1.7M
2021-12-09 25.19 25.90 25.01 25.72 1.2M
2021-12-08 25.05 25.38 24.94 25.15 0.6M
2021-12-07 25.06 25.23 24.70 24.87 0.8M
2021-12-06 25.97 25.97 24.98 24.98 1.1M
2021-12-03 25.79 25.95 25.40 25.75 0.8M
2021-12-02 26.21 26.39 25.58 25.60 1.0M
2021-12-01 25.92 26.36 25.89 26.24 1.2M
2021-11-30 25.69 26.69 25.69 26.00 1.7M
2021-11-29 25.58 25.73 25.26 25.49 1.1M
2021-11-26 25.95 26.18 25.57 25.92 1.0M
2021-11-25 26.13 26.15 25.70 26.00 0.9M
2021-11-24 25.53 26.09 25.50 26.02 1.2M
2021-11-23 25.45 25.95 25.28 25.63 1.3M
2021-11-22 25.35 25.61 25.28 25.48 0.8M
2021-11-19 25.01 25.42 25.00 25.37 1.1M
2021-11-18 25.50 25.55 24.90 25.00 0.9M
2021-11-17 25.03 25.49 25.03 25.38 0.7M
2021-11-16 25.62 25.75 25.13 25.16 1.1M
2021-11-15 24.89 25.62 24.89 25.45 1.5M
2021-11-12 24.65 24.95 24.58 24.89 0.8M
2021-11-11 24.40 24.89 24.40 24.65 0.9M
2021-11-10 24.19 24.58 23.96 24.54 1.0M
2021-11-09 23.86 24.20 23.86 24.11 0.7M
2021-11-08 24.20 24.20 23.77 23.86 0.6M
2021-11-05 23.99 24.29 23.89 24.11 0.7M
2021-11-04 23.87 24.08 23.85 23.95 0.5M
2021-11-03 23.40 23.96 23.40 23.83 0.7M
2021-11-02 23.60 24.18 23.40 23.60 0.8M
2021-11-01 23.58 23.94 23.44 23.70 0.7M
2021-10-29 23.28 23.77 23.01 23.70 0.9M
2021-10-28 23.18 23.96 23.12 23.24 1.0M
2021-10-27 23.47 23.55 22.89 22.94 0.7M
2021-10-26 23.83 23.92 23.43 23.48 0.8M
2021-10-25 24.36 24.45 23.60 23.80 1.1M
2021-10-22 24.65 24.68 24.27 24.35 0.5M
2021-10-21 24.80 24.85 24.51 24.55 0.5M
2021-10-20 25.05 25.20 24.64 24.69 0.5M
2021-10-19 25.30 25.30 24.99 25.05 0.5M
2021-10-18 25.60 25.80 25.02 25.06 0.9M
2021-10-15 25.35 26.10 25.14 25.62 1.4M
2021-10-14 25.51 25.69 25.16 25.31 0.6M
2021-10-13 25.47 25.78 25.28 25.61 0.8M
2021-10-12 25.23 25.85 25.06 25.51 1.2M
2021-10-11 25.23 25.58 24.96 25.38 0.8M
2021-10-08 24.57 25.30 24.57 25.23 1.0M
2021-09-30 24.16 24.60 24.16 24.41 0.4M
2021-09-29 24.93 24.93 24.13 24.13 0.8M
2021-09-28 24.91 25.29 24.91 24.94 0.5M
2021-09-27 25.80 25.89 24.90 25.11 1.0M
2021-09-24 25.86 26.00 25.38 25.62 1.2M
2021-09-23 25.40 26.08 25.30 26.04 1.9M
2021-09-22 25.25 25.88 25.11 25.68 1.9M
2021-09-17 24.82 25.16 24.29 25.05 1.1M
2021-09-16 24.63 25.10 24.50 24.71 1.2M
2021-09-15 24.58 24.80 24.28 24.63 0.8M
2021-09-14 25.01 25.14 24.53 24.53 0.9M
2021-09-13 24.97 25.02 24.78 25.00 0.8M
2021-09-10 25.06 25.15 24.86 24.99 0.9M
2021-09-09 25.23 25.23 25.00 25.04 0.9M
2021-09-08 25.07 25.33 24.95 25.23 1.1M
2021-09-07 25.05 25.13 24.74 25.05 1.2M
2021-09-06 24.80 25.01 24.52 24.98 0.8M
2021-09-03 24.35 24.95 24.35 24.73 1.1M
2021-09-02 24.50 24.50 24.23 24.40 0.8M
2021-09-01 24.11 24.64 23.93 24.51 1.4M
2021-08-31 24.85 24.85 24.11 24.21 1.8M
2021-08-30 25.18 25.36 24.90 24.97 1.2M
2021-08-27 26.33 26.37 25.11 25.14 2.4M
2021-08-26 26.84 26.86 26.17 26.18 1.4M
2021-08-25 26.74 27.14 26.54 26.77 0.9M
2021-08-24 26.80 27.85 26.70 26.81 2.5M
2021-08-23 26.36 27.46 26.36 27.05 1.0M
2021-08-20 27.08 27.08 26.30 26.48 1.1M
2021-08-19 27.20 27.42 26.80 26.96 1.0M
2021-08-18 26.70 27.35 26.68 27.25 1.7M
2021-08-17 29.69 29.73 28.10 28.14 1.8M
2021-08-16 28.89 29.85 28.89 29.69 1.5M
2021-08-13 29.03 29.29 28.75 29.03 0.8M
2021-08-12 28.81 29.33 28.81 29.01 0.8M
2021-08-11 28.67 29.19 28.34 29.00 0.9M
2021-08-10 28.62 29.14 28.52 28.67 0.8M
2021-08-09 27.62 28.89 27.62 28.61 1.1M
2021-08-06 28.28 28.38 27.50 27.80 0.7M
2021-08-05 28.32 28.66 28.00 28.40 0.7M
2021-08-04 28.09 28.32 28.01 28.32 0.6M
2021-08-03 27.76 28.55 27.68 28.14 0.7M
2021-08-02 27.11 28.19 27.11 28.14 0.9M
2021-07-30 26.86 27.48 26.86 27.33 0.7M
2021-07-29 26.98 27.28 26.83 27.05 0.6M
2021-07-28 27.66 27.66 26.00 26.75 1.0M
2021-07-27 28.18 28.18 27.62 27.69 0.7M
2021-07-26 28.02 28.38 27.52 27.82 0.7M
2021-07-23 29.17 29.18 28.29 28.30 1.0M
2021-07-22 28.77 29.18 28.54 29.00 0.7M
2021-07-21 28.69 29.20 28.69 28.79 0.7M
2021-07-20 28.41 28.98 28.41 28.69 0.4M
2021-07-19 28.89 29.14 28.58 28.74 0.6M
2021-07-16 29.02 29.36 28.83 28.89 0.8M
2021-07-15 30.05 30.19 29.27 29.50 1.1M
2021-07-14 30.43 30.65 30.16 30.21 0.9M
2021-07-13 30.30 30.47 30.17 30.42 0.7M
2021-07-12 30.10 30.86 29.92 30.45 1.5M
2021-07-09 29.84 30.27 29.79 29.99 0.7M
2021-07-08 30.19 30.40 29.60 29.84 0.7M
2021-07-07 29.80 30.18 29.73 30.15 0.7M
2021-07-06 29.71 29.88 29.44 29.84 0.6M
2021-07-05 29.30 29.71 29.22 29.71 0.6M
2021-07-02 30.00 30.06 29.23 29.30 1.0M
2021-07-01 30.70 30.70 29.91 29.96 1.0M
2021-06-30 30.29 30.90 30.21 30.61 0.8M
2021-06-29 31.10 31.25 30.32 30.36 1.0M
2021-06-28 31.11 31.50 30.94 31.17 0.8M
2021-06-25 31.65 31.85 31.16 31.25 1.2M
2021-06-24 31.15 32.06 31.15 31.88 1.9M
2021-06-23 31.40 32.69 31.11 31.63 2.9M
2021-06-22 30.90 31.09 30.70 30.82 0.9M
2021-06-21 30.59 30.95 30.46 30.90 1.1M
2021-06-18 30.44 30.75 30.04 30.72 1.2M
2021-06-17 29.98 30.38 29.72 30.22 0.9M
2021-06-16 29.85 30.36 29.62 29.79 0.9M
2021-06-15 30.47 30.80 30.03 30.06 0.8M
2021-06-11 30.65 31.08 30.31 30.38 1.2M
2021-06-10 30.43 30.78 30.22 30.72 1.1M
2021-06-09 30.36 30.60 30.11 30.41 0.7M
2021-06-08 30.31 30.75 30.18 30.26 0.8M
2021-06-07 30.42 30.82 30.30 30.60 0.8M
2021-06-04 30.60 30.99 30.39 30.43 1.0M
2021-06-03 31.16 31.58 30.75 30.75 1.5M
2021-06-02 30.50 31.39 30.28 31.16 1.7M
2021-06-01 31.06 31.67 30.75 30.77 1.9M
2021-05-31 29.93 30.58 29.80 30.58 1.0M
2021-05-28 30.38 30.54 29.78 29.95 1.1M
2021-05-27 29.99 30.48 29.90 30.38 1.1M
2021-05-26 29.50 30.28 29.40 30.09 1.5M
2021-05-25 29.34 29.54 29.21 29.40 0.8M
2021-05-24 29.65 29.65 29.27 29.41 0.6M
2021-05-21 29.43 29.77 29.40 29.45 0.6M
2021-05-20 29.58 29.85 29.39 29.42 0.7M
2021-05-19 30.26 30.26 29.59 29.63 0.8M
2021-05-18 29.99 30.34 29.85 30.22 0.8M
2021-05-17 29.79 30.36 29.21 30.17 1.2M
2021-05-14 29.41 29.95 29.36 29.79 0.7M
2021-05-13 29.50 30.11 29.33 29.34 0.9M
2021-05-12 29.19 29.71 29.00 29.63 0.8M
2021-05-11 28.84 29.43 28.60 29.42 0.8M
2021-05-10 29.17 29.37 28.68 28.85 0.8M
2021-05-07 29.54 29.91 29.07 29.17 0.9M
2021-05-06 29.34 29.78 29.24 29.56 0.9M
2021-04-30 30.16 30.34 29.19 29.34 1.4M
2021-04-29 31.01 31.04 30.10 30.14 1.4M
2021-04-28 30.73 31.28 30.33 31.01 1.2M
2021-04-27 31.47 31.76 30.52 30.70 2.1M
2021-04-26 34.80 34.80 31.77 31.82 4.7M
2021-04-23 37.05 37.08 35.70 36.36 2.0M
2021-04-22 36.41 37.35 36.38 37.05 1.7M
2021-04-21 36.59 36.90 36.25 36.41 1.3M
2021-04-20 37.58 37.58 36.40 36.50 2.5M
2021-04-19 37.26 37.97 36.92 37.69 2.4M
2021-04-16 37.07 37.72 36.70 37.27 2.4M
2021-04-15 37.07 37.55 36.50 36.92 2.4M
2021-04-14 34.90 37.81 34.78 37.46 4.3M
2021-04-13 35.98 35.98 34.90 35.05 1.1M
2021-04-12 36.69 36.69 35.56 35.56 1.6M
2021-04-09 36.25 36.75 36.02 36.65 1.8M
2021-04-08 36.25 37.24 36.02 36.33 3.2M
2021-04-07 35.86 36.32 35.31 36.27 1.9M
2021-04-06 35.65 35.98 35.37 35.82 1.3M
2021-04-02 34.78 35.66 34.60 35.64 1.5M
2021-04-01 35.18 35.18 34.38 34.71 0.9M
2021-03-31 34.50 35.20 34.26 35.06 1.3M
2021-03-30 34.70 34.70 34.08 34.28 0.9M
2021-03-29 35.19 35.37 34.40 34.63 1.2M
2021-03-26 34.82 35.34 34.71 35.17 1.0M
2021-03-25 35.70 35.70 34.81 34.92 1.2M
2021-03-24 35.47 35.98 35.40 35.61 1.1M
2021-03-23 36.09 36.55 35.34 35.76 1.8M
2021-03-22 35.81 36.63 35.81 36.18 2.0M
2021-03-19 35.12 36.50 35.08 35.89 2.3M
2021-03-18 35.07 35.72 34.65 35.39 1.7M
2021-03-17 34.31 35.27 34.11 35.04 1.6M
2021-03-16 33.91 34.35 33.68 34.31 1.1M
2021-03-15 33.75 33.98 33.57 33.92 0.9M
2021-03-12 34.80 34.80 33.54 33.72 1.7M
2021-03-11 34.45 34.64 33.91 34.55 1.1M
2021-03-10 35.57 35.79 34.14 34.25 1.5M
2021-03-09 36.23 36.54 33.79 35.11 2.3M
2021-03-08 36.35 37.34 36.00 36.49 2.6M
2021-03-05 35.84 36.54 35.40 36.25 2.5M
2021-03-04 34.82 36.59 34.81 35.84 3.0M
2021-03-03 34.57 35.17 34.57 35.15 1.2M
2021-03-02 35.16 35.37 34.43 34.86 1.2M
2021-03-01 34.19 35.13 34.15 35.13 1.5M
2021-02-26 33.99 34.53 33.73 34.10 1.1M
2021-02-25 35.72 35.72 34.11 34.21 1.9M
2021-02-24 35.03 36.20 34.77 35.59 1.9M
2021-02-23 35.32 35.80 34.69 35.41 1.1M
2021-02-22 35.90 36.48 35.52 35.60 1.7M
2021-02-19 34.64 35.74 34.32 35.61 1.3M
2021-02-18 34.02 34.97 34.02 34.64 1.3M
2021-02-10 33.96 34.30 33.55 33.56 1.0M
2021-02-09 33.54 34.35 33.53 33.80 1.0M
2021-02-08 35.69 36.30 33.55 33.56 1.8M
2021-02-05 37.50 37.56 35.40 35.58 1.9M
2021-02-04 35.07 38.38 35.07 37.58 2.8M
2021-02-03 36.50 36.62 35.35 35.38 1.4M
2021-02-02 37.74 38.49 36.45 36.59 1.8M
2021-02-01 36.30 37.96 36.11 37.96 1.9M
2021-01-29 36.39 36.70 35.33 36.30 1.2M
2021-01-28 36.49 37.48 35.91 36.04 1.2M
2021-01-27 36.11 37.25 36.11 36.93 1.3M
2021-01-26 36.01 37.75 35.95 36.34 1.6M
2021-01-25 37.48 37.48 36.02 36.05 1.4M
2021-01-22 38.28 39.09 37.60 37.60 1.5M
2021-01-21 38.89 39.48 37.98 38.38 1.4M
2021-01-20 38.90 39.67 38.60 38.85 1.3M
2021-01-19 38.56 40.18 38.25 39.10 2.1M
2021-01-18 38.80 39.86 38.30 38.55 2.0M
2021-01-15 36.44 39.99 36.18 38.92 3.1M
2021-01-14 35.00 37.37 35.00 36.51 2.1M
2021-01-13 36.72 36.72 35.10 35.17 1.5M
2021-01-12 36.44 37.24 35.91 36.75 1.2M
2021-01-11 38.20 38.40 35.50 36.44 2.3M
2021-01-08 38.88 39.70 37.38 38.18 1.5M
2021-01-07 41.59 41.60 38.10 38.62 2.8M
2021-01-06 44.48 44.48 41.54 41.74 3.1M
2021-01-05 45.25 45.60 44.50 44.72 1.8M
2021-01-04 44.50 45.68 44.17 45.44 1.8M