Shenzhen Jame

300868
🏛️ china →
29.71
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
2022-12-30 15.22 15.37 15.10 15.27 0.4M
2022-12-29 15.28 15.39 15.10 15.12 0.5M
2022-12-28 15.56 15.56 15.26 15.28 0.5M
2022-12-27 15.68 15.73 15.40 15.56 0.4M
2022-12-26 15.55 15.67 15.34 15.59 0.3M
2022-12-23 15.30 15.62 15.30 15.48 0.4M
2022-12-22 15.90 15.94 15.37 15.39 0.6M
2022-12-21 15.95 15.96 15.69 15.75 0.5M
2022-12-20 15.91 16.12 15.68 15.98 0.8M
2022-12-19 16.41 16.44 15.89 15.97 0.8M
2022-12-16 16.46 16.46 16.19 16.44 0.8M
2022-12-15 16.30 16.55 16.27 16.47 0.6M
2022-12-14 16.49 16.69 16.27 16.37 0.7M
2022-12-13 16.74 16.85 16.45 16.48 1.2M
2022-12-12 17.08 17.15 16.70 16.77 1.5M
2022-12-09 16.84 17.45 16.67 17.11 2.5M
2022-12-08 16.67 16.81 16.50 16.66 0.8M
2022-12-07 16.82 16.99 16.61 16.67 0.8M
2022-12-06 17.03 17.10 16.79 16.81 0.5M
2022-12-05 16.78 17.05 16.78 16.99 0.9M
2022-12-02 16.65 16.84 16.57 16.78 0.7M
2022-12-01 16.50 16.75 16.50 16.57 0.8M
2022-11-30 16.60 16.60 16.34 16.44 0.6M
2022-11-29 16.19 16.55 16.18 16.54 0.5M
2022-11-28 16.30 16.31 16.02 16.15 0.8M
2022-11-25 16.82 16.82 16.34 16.44 0.5M
2022-11-24 16.50 16.77 16.41 16.54 0.7M
2022-11-23 17.09 17.09 16.30 16.46 1.3M
2022-11-22 17.09 17.39 16.95 17.12 1.1M
2022-11-21 17.20 17.20 16.90 17.01 0.7M
2022-11-18 17.47 17.54 17.17 17.22 0.7M
2022-11-17 17.21 17.78 17.18 17.38 1.1M
2022-11-16 17.20 17.56 17.02 17.39 1.5M
2022-11-15 16.81 17.24 16.72 17.13 0.9M
2022-11-14 16.78 16.96 16.63 16.76 0.9M
2022-11-11 17.00 17.28 16.78 16.78 1.1M
2022-11-10 16.72 16.93 16.62 16.72 0.6M
2022-11-09 16.98 17.13 16.81 16.91 0.6M
2022-11-08 16.99 17.03 16.75 17.00 0.5M
2022-11-07 16.95 17.05 16.80 16.99 0.5M
2022-11-04 16.88 17.01 16.74 16.89 0.7M
2022-11-03 16.78 16.96 16.60 16.86 0.8M
2022-11-02 16.57 16.96 16.57 16.86 0.7M
2022-11-01 16.23 16.56 15.99 16.55 0.8M
2022-10-31 15.54 16.30 15.50 16.11 0.7M
2022-10-28 16.45 16.52 15.57 15.57 0.7M
2022-10-27 16.44 16.53 16.21 16.45 0.6M
2022-10-26 15.73 16.23 15.68 16.23 0.8M
2022-10-25 16.01 16.45 15.61 15.73 0.6M
2022-10-24 16.50 16.88 15.92 16.12 0.7M
2022-10-21 16.62 16.88 16.43 16.49 0.6M
2022-10-20 16.58 16.78 16.48 16.61 0.4M
2022-10-19 16.73 16.87 16.61 16.68 0.5M
2022-10-18 16.73 16.92 16.51 16.75 0.5M
2022-10-17 16.43 16.79 16.17 16.71 0.4M
2022-10-14 16.06 16.48 16.06 16.38 0.6M
2022-10-13 15.66 16.16 15.64 16.04 0.6M
2022-10-12 15.27 15.68 15.09 15.66 0.7M
2022-10-11 15.31 15.47 15.13 15.46 0.4M
2022-10-10 15.65 15.75 15.34 15.35 0.6M
2022-09-30 15.86 16.08 15.55 15.61 0.5M
2022-09-29 15.85 16.18 15.83 15.93 0.7M
2022-09-28 16.16 16.21 15.80 15.80 0.3M
2022-09-27 15.67 16.24 15.62 16.21 0.7M
2022-09-26 16.12 16.14 15.51 15.55 0.8M
2022-09-23 17.02 17.04 16.17 16.20 0.8M
2022-09-22 17.05 17.19 16.80 17.09 0.7M
2022-09-21 16.43 17.00 16.02 16.97 0.7M
2022-09-20 16.31 16.68 16.29 16.42 0.3M
2022-09-19 16.97 17.15 16.17 16.31 0.7M
2022-09-16 17.24 17.47 16.94 16.96 0.7M
2022-09-15 17.57 17.65 17.09 17.24 0.7M
2022-09-14 17.53 17.78 17.35 17.52 0.4M
2022-09-13 17.80 18.07 17.53 17.63 0.7M
2022-09-09 18.10 18.19 17.54 17.63 0.9M
2022-09-08 18.17 18.35 17.91 18.06 0.5M
2022-09-07 18.16 18.30 18.03 18.17 0.4M
2022-09-06 18.16 18.24 17.95 18.22 0.5M
2022-09-05 18.20 18.30 17.85 18.16 0.8M
2022-09-02 17.18 18.11 17.17 18.10 0.9M
2022-09-01 17.81 17.87 17.30 17.37 0.7M
2022-08-31 18.23 18.35 17.58 17.64 0.7M
2022-08-30 18.02 18.28 17.96 18.23 0.8M
2022-08-29 17.35 17.98 17.04 17.94 1.4M
2022-08-26 17.73 17.96 17.35 17.35 1.0M
2022-08-25 18.31 18.44 17.53 17.80 1.0M
2022-08-24 19.02 19.02 18.23 18.26 0.8M
2022-08-23 19.23 19.28 18.77 19.02 0.6M
2022-08-22 18.98 19.19 18.72 19.13 0.7M
2022-08-19 19.43 19.88 19.00 19.00 1.2M
2022-08-18 19.10 19.36 18.92 19.30 0.5M
2022-08-17 19.10 19.35 19.06 19.10 0.5M
2022-08-16 19.05 19.41 19.02 19.20 0.6M
2022-08-15 19.24 19.30 18.82 19.14 0.7M
2022-08-12 19.39 19.54 19.08 19.16 0.8M
2022-08-11 19.20 19.39 19.03 19.39 1.0M
2022-08-10 18.78 19.08 18.60 19.07 1.2M
2022-08-09 18.90 18.90 18.48 18.71 0.8M
2022-08-08 18.60 18.89 18.39 18.81 1.1M
2022-08-05 18.33 18.53 18.15 18.49 1.2M
2022-08-04 18.01 18.26 17.92 18.24 0.6M
2022-08-03 17.70 18.25 17.70 17.80 0.8M
2022-08-02 18.47 18.47 17.57 17.73 1.0M
2022-08-01 18.55 18.68 18.33 18.47 0.7M
2022-07-29 18.57 18.73 18.31 18.55 0.8M
2022-07-28 18.12 18.58 18.12 18.55 1.3M
2022-07-27 18.10 18.16 17.89 18.09 0.5M
2022-07-26 17.84 18.14 17.63 18.05 0.5M
2022-07-25 18.17 18.28 17.78 17.84 0.6M
2022-07-22 18.18 18.34 17.96 18.12 0.7M
2022-07-21 18.08 18.24 17.92 18.08 0.7M
2022-07-20 17.99 18.09 17.90 17.99 0.7M
2022-07-19 17.70 17.98 17.66 17.93 0.7M
2022-07-18 16.97 17.72 16.95 17.70 1.0M
2022-07-15 17.34 17.34 16.98 16.98 0.7M
2022-07-14 17.34 17.44 17.11 17.34 0.5M
2022-07-13 17.01 17.30 17.01 17.24 0.4M
2022-07-12 17.60 17.60 17.04 17.08 0.7M
2022-07-11 17.77 17.97 17.40 17.60 0.7M
2022-07-08 17.69 18.18 17.68 17.88 0.9M
2022-07-07 17.62 17.87 17.56 17.58 0.7M
2022-07-06 17.74 17.88 17.46 17.62 0.6M
2022-07-05 17.89 17.99 17.52 17.73 0.9M
2022-07-04 17.91 17.96 17.57 17.76 0.6M
2022-07-01 17.89 18.12 17.76 17.93 0.7M
2022-06-30 17.97 18.16 17.78 17.88 1.1M
2022-06-29 17.96 18.18 17.78 17.80 1.1M
2022-06-28 17.66 17.97 17.52 17.96 1.0M
2022-06-27 17.85 17.85 17.54 17.65 0.5M
2022-06-24 17.48 17.65 17.38 17.56 0.6M
2022-06-23 17.04 17.44 17.00 17.43 0.7M
2022-06-22 17.61 17.62 17.07 17.07 0.9M
2022-06-21 17.65 17.74 17.26 17.55 0.7M
2022-06-20 17.46 17.79 17.39 17.61 0.9M
2022-06-17 17.40 17.55 17.03 17.38 0.7M
2022-06-16 17.21 17.53 17.21 17.43 0.6M
2022-06-15 17.16 17.66 17.16 17.20 0.9M
2022-06-14 17.31 17.45 16.72 17.24 0.7M
2022-06-13 17.51 17.65 17.34 17.45 0.7M
2022-06-10 17.18 17.61 17.13 17.56 0.6M
2022-06-09 17.68 17.70 17.15 17.23 0.8M
2022-06-08 17.90 18.01 17.41 17.71 0.7M
2022-06-07 18.25 18.25 17.68 17.91 1.1M
2022-06-06 18.18 18.24 17.94 18.13 1.2M
2022-06-02 17.93 18.10 17.49 18.10 1.2M
2022-06-01 17.58 18.12 17.58 17.73 1.7M
2022-05-31 17.10 17.48 16.91 17.45 1.1M
2022-05-30 17.23 17.33 17.03 17.24 0.7M
2022-05-27 17.41 17.58 16.97 17.13 1.1M
2022-05-26 17.73 17.74 17.09 17.37 2.0M
2022-05-25 16.60 18.18 16.60 17.71 3.1M
2022-05-24 17.70 17.76 16.50 16.50 1.4M
2022-05-23 17.59 17.80 17.28 17.68 1.7M
2022-05-20 16.99 17.95 16.99 17.71 2.3M
2022-05-19 16.68 17.12 16.67 16.99 0.9M
2022-05-18 16.69 17.27 16.58 17.03 1.2M
2022-05-17 16.85 17.10 16.58 16.64 0.7M
2022-05-16 17.19 17.31 16.83 16.93 0.7M
2022-05-13 17.25 17.25 16.78 17.06 0.6M
2022-05-12 17.15 17.17 16.77 17.06 0.8M
2022-05-11 17.23 17.41 16.92 16.93 1.0M
2022-05-10 16.70 17.09 16.43 17.03 1.0M
2022-05-09 16.55 16.94 16.08 16.86 1.4M
2022-05-06 16.35 16.93 16.20 16.66 0.9M
2022-05-05 16.63 16.90 16.36 16.66 0.9M
2022-04-29 15.98 16.78 15.86 16.59 1.2M
2022-04-28 16.24 16.24 15.56 15.79 0.9M
2022-04-27 15.63 16.30 15.20 16.15 1.5M
2022-04-26 16.60 16.96 15.71 15.72 1.2M
2022-04-25 18.15 18.16 16.46 16.60 1.5M
2022-04-22 18.48 18.70 17.96 18.35 1.3M
2022-04-21 19.68 19.88 18.64 18.69 1.4M
2022-04-20 19.97 20.35 19.71 19.88 0.8M
2022-04-19 20.23 20.45 20.02 20.25 0.5M
2022-04-18 20.01 20.34 19.81 20.23 0.4M
2022-04-15 20.60 20.60 20.11 20.15 0.6M
2022-04-14 20.64 20.77 20.51 20.64 0.3M
2022-04-13 20.88 20.88 20.41 20.48 0.4M
2022-04-12 20.70 20.94 20.42 20.84 0.4M
2022-04-11 21.23 21.43 20.40 20.60 0.6M
2022-04-08 21.50 21.56 21.05 21.22 0.4M
2022-04-07 21.75 21.86 21.23 21.34 0.8M
2022-04-06 21.50 21.80 21.38 21.70 0.7M
2022-04-01 21.59 21.62 21.30 21.47 0.6M
2022-03-31 21.62 21.90 21.51 21.70 0.5M
2022-03-30 21.59 21.77 21.47 21.71 0.4M
2022-03-29 22.00 22.06 21.42 21.43 0.5M
2022-03-28 21.89 22.12 21.50 21.88 0.7M
2022-03-25 21.88 22.49 21.68 22.09 0.7M
2022-03-24 22.20 22.20 21.85 21.86 0.6M
2022-03-23 22.28 22.40 22.16 22.20 0.5M
2022-03-22 22.33 22.53 22.05 22.19 0.7M
2022-03-21 22.54 22.71 22.17 22.32 0.8M
2022-03-18 22.53 22.70 22.31 22.50 0.8M
2022-03-17 22.37 22.90 22.17 22.47 1.3M
2022-03-16 21.67 22.15 21.24 22.15 0.8M
2022-03-15 22.34 22.34 21.58 21.66 0.7M
2022-03-14 22.20 22.49 22.00 22.23 0.5M
2022-03-11 22.14 22.43 21.60 22.35 0.9M
2022-03-10 22.56 22.78 22.24 22.25 0.6M
2022-03-09 22.93 22.93 21.60 22.17 0.8M
2022-03-08 23.36 23.36 22.61 22.63 0.8M
2022-03-07 23.48 23.68 23.20 23.32 0.5M
2022-03-04 23.71 23.74 23.32 23.67 0.6M
2022-03-03 23.95 24.24 23.66 23.70 0.9M
2022-03-02 23.50 23.71 23.26 23.65 0.6M
2022-03-01 23.68 23.75 23.42 23.59 0.7M
2022-02-28 23.68 23.68 23.21 23.59 0.5M
2022-02-25 23.61 24.10 23.58 23.62 0.8M
2022-02-24 24.08 24.30 23.30 23.60 1.1M
2022-02-23 23.93 24.25 23.82 24.11 1.0M
2022-02-22 24.19 24.20 23.68 23.90 0.6M
2022-02-21 23.85 24.30 23.80 24.19 0.8M
2022-02-18 23.73 23.86 23.43 23.83 0.6M
2022-02-17 23.88 23.98 23.71 23.83 0.9M
2022-02-16 23.90 23.95 23.64 23.86 0.4M
2022-02-15 23.89 23.97 23.50 23.71 0.4M
2022-02-14 23.99 24.09 23.72 23.88 0.4M
2022-02-11 24.28 24.28 23.67 23.80 0.5M
2022-02-10 24.39 24.41 24.03 24.22 0.5M
2022-02-09 24.23 24.45 24.16 24.38 0.5M
2022-02-08 23.98 24.30 23.77 24.22 0.5M
2022-02-07 24.12 24.15 23.80 23.98 0.5M
2022-01-28 23.35 23.99 23.01 23.88 0.9M
2022-01-27 23.58 23.87 22.91 22.99 0.8M
2022-01-26 23.50 23.76 23.18 23.50 0.6M
2022-01-25 24.21 24.48 23.24 23.31 1.0M
2022-01-24 24.40 24.53 24.12 24.16 0.7M
2022-01-21 24.86 25.25 24.39 24.40 1.1M
2022-01-20 25.68 25.68 24.74 25.11 1.8M
2022-01-19 25.02 25.87 25.02 25.51 1.5M
2022-01-18 26.96 26.99 25.01 25.05 3.6M
2022-01-17 26.00 27.05 25.83 26.80 2.6M
2022-01-14 26.80 26.88 26.26 26.26 0.9M
2022-01-13 27.00 27.00 26.65 26.67 0.9M
2022-01-12 26.38 27.11 26.38 26.84 1.1M
2022-01-11 26.66 27.05 26.41 26.45 0.9M
2022-01-10 26.06 26.73 25.80 26.59 1.3M
2022-01-07 26.68 26.94 26.06 26.14 1.2M
2022-01-06 26.40 26.78 26.30 26.67 1.5M
2022-01-05 26.39 26.57 26.01 26.51 1.3M
2022-01-04 25.81 26.50 25.78 26.35 1.3M