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
2023-12-29 21.16 21.76 20.96 21.72 1.9M
2023-12-28 20.94 21.31 20.58 21.05 1.1M
2023-12-27 20.38 20.98 20.33 20.95 1.3M
2023-12-26 20.56 21.01 20.25 20.36 1.2M
2023-12-25 20.81 21.08 20.65 20.90 1.4M
2023-12-22 21.27 21.58 20.75 20.84 1.2M
2023-12-21 21.31 21.42 20.62 21.25 1.7M
2023-12-20 21.39 21.94 21.19 21.34 1.6M
2023-12-19 20.90 21.46 20.90 21.30 1.6M
2023-12-18 21.09 21.22 20.83 20.93 1.0M
2023-12-15 21.23 21.32 21.01 21.11 1.0M
2023-12-14 21.59 21.70 21.08 21.12 1.2M
2023-12-13 21.55 21.74 21.29 21.46 1.2M
2023-12-12 21.69 21.85 21.38 21.55 1.2M
2023-12-11 21.11 21.80 21.05 21.65 1.9M
2023-12-08 21.71 22.46 21.40 21.40 2.2M
2023-12-07 21.63 22.00 21.61 21.61 1.3M
2023-12-06 21.70 21.80 21.38 21.70 1.4M
2023-12-05 22.10 22.16 21.46 21.50 1.5M
2023-12-04 22.39 22.56 22.00 22.13 1.8M
2023-12-01 22.13 22.41 21.97 22.36 1.6M
2023-11-30 22.69 22.70 21.76 22.12 2.2M
2023-11-29 22.18 22.91 22.18 22.57 2.5M
2023-11-28 21.87 22.70 21.68 22.27 2.3M
2023-11-27 21.68 22.23 21.56 21.87 2.8M
2023-11-24 22.74 22.74 21.72 21.78 3.4M
2023-11-23 21.79 23.67 21.79 22.74 5.0M
2023-11-22 22.33 22.50 21.80 21.80 2.0M
2023-11-21 22.85 22.87 22.20 22.33 2.9M
2023-11-20 23.34 23.49 22.70 22.80 3.3M
2023-11-17 23.21 23.44 22.83 23.20 3.9M
2023-11-16 23.22 23.80 22.63 23.45 6.1M
2023-11-15 22.45 23.53 22.10 23.33 5.4M
2023-11-14 22.06 22.29 21.86 22.09 1.3M
2023-11-13 21.93 22.26 21.88 22.05 1.6M
2023-11-10 21.80 22.05 21.62 21.81 1.4M
2023-11-09 21.94 22.33 21.55 21.83 2.4M
2023-11-08 22.15 22.23 21.85 22.02 2.3M
2023-11-07 21.80 22.26 21.80 22.15 2.4M
2023-11-06 21.56 22.11 21.56 22.01 2.7M
2023-11-03 20.86 21.54 20.86 21.41 2.6M
2023-11-02 21.60 21.95 20.86 20.88 3.2M
2023-11-01 21.02 22.39 21.02 21.70 5.2M
2023-10-31 20.99 22.10 20.89 21.30 4.7M
2023-10-30 19.83 21.03 19.74 20.86 4.9M
2023-10-27 20.04 20.20 19.41 19.69 2.9M
2023-10-26 19.71 20.08 19.57 20.02 3.1M
2023-10-25 19.68 19.95 19.40 19.92 3.4M
2023-10-24 19.39 19.86 18.75 19.55 3.4M
2023-10-23 20.08 20.10 19.11 19.33 2.8M
2023-10-20 20.88 20.89 19.99 20.08 2.9M
2023-10-19 20.86 21.34 20.60 20.70 3.2M
2023-10-18 21.60 21.90 20.73 21.00 3.7M
2023-10-17 21.96 22.36 21.55 21.72 3.7M
2023-10-16 22.44 22.62 21.75 21.90 3.3M
2023-10-13 22.12 23.18 22.12 22.30 4.5M
2023-10-12 22.43 23.18 22.17 22.24 5.2M
2023-10-11 22.20 23.10 21.98 22.69 5.4M
2023-10-10 22.22 22.82 22.19 22.35 4.9M
2023-10-09 21.80 22.90 21.80 22.45 6.9M
2023-09-28 20.91 22.27 20.86 22.10 7.4M
2023-09-27 21.15 21.35 20.78 20.94 4.8M
2023-09-26 21.99 22.00 21.20 21.26 7.3M
2023-09-25 20.21 23.15 19.88 21.66 12.0M
2023-09-22 19.30 19.80 19.01 19.76 3.5M
2023-09-21 18.89 19.44 18.81 19.33 3.7M
2023-09-20 19.30 19.70 18.91 18.94 3.4M
2023-09-19 20.23 20.30 19.35 19.46 4.7M
2023-09-18 19.75 20.88 19.50 20.33 7.1M
2023-09-15 21.54 21.65 19.88 20.01 10.6M
2023-09-14 23.16 23.62 21.80 22.19 13.3M
2023-09-13 21.78 25.13 21.31 23.68 19.3M
2023-09-12 21.01 21.91 20.32 21.45 7.6M
2023-09-11 21.52 21.65 21.03 21.06 4.5M
2023-09-08 21.00 22.10 20.87 21.67 6.6M
2023-09-07 21.65 22.16 21.21 21.25 8.5M
2023-09-06 20.73 22.52 20.72 22.10 10.4M
2023-09-05 21.23 21.59 20.85 21.11 6.5M
2023-09-04 21.00 21.14 20.26 20.92 6.8M
2023-09-01 20.23 21.62 20.05 21.14 8.8M
2023-08-31 20.24 20.80 19.85 20.24 6.9M
2023-08-30 19.41 20.33 19.16 20.21 10.0M
2023-08-29 17.59 19.18 17.50 19.00 5.1M
2023-08-28 18.58 18.60 17.68 17.74 4.0M
2023-08-25 18.69 18.69 17.50 17.67 5.1M
2023-08-24 19.84 19.84 18.26 18.50 4.9M
2023-08-23 19.29 19.30 18.93 19.20 3.2M
2023-08-22 19.60 19.60 18.81 19.16 5.2M
2023-08-21 19.10 20.05 19.00 19.65 5.3M
2023-08-18 19.45 19.60 19.04 19.09 2.7M
2023-08-17 19.17 19.45 18.74 19.44 3.2M
2023-08-16 19.18 19.42 19.09 19.09 2.0M
2023-08-15 19.26 19.55 19.06 19.13 1.8M
2023-08-14 19.05 19.43 19.01 19.36 2.2M
2023-08-11 19.48 19.58 19.14 19.18 3.0M
2023-08-10 19.67 19.70 19.40 19.48 2.4M
2023-08-09 19.84 20.17 19.44 19.52 5.1M
2023-08-08 20.15 20.46 19.91 20.01 5.7M
2023-08-07 19.72 20.20 19.59 20.20 6.2M
2023-08-04 19.86 20.37 19.62 19.68 7.2M
2023-08-03 19.51 20.03 19.20 20.02 7.5M
2023-08-02 19.35 19.71 19.29 19.62 5.6M
2023-08-01 19.58 19.67 19.31 19.33 4.1M
2023-07-31 19.68 19.70 19.41 19.51 4.4M
2023-07-28 20.15 20.24 19.50 19.59 6.6M
2023-07-27 20.72 21.03 20.02 20.15 9.4M
2023-07-26 22.03 22.20 20.60 20.80 15.3M
2023-07-25 21.30 23.84 21.30 22.35 18.2M
2023-07-24 22.80 24.28 21.52 21.60 18.5M
2023-07-21 29.00 29.68 23.90 24.30 25.0M
2023-07-20 22.00 27.41 21.80 27.41 24.9M
2023-07-19 19.59 22.85 19.10 22.84 16.5M
2023-07-18 18.87 21.65 18.70 20.22 10.0M
2023-07-17 18.46 18.95 18.40 18.83 2.3M
2023-07-14 18.40 18.63 18.20 18.46 1.2M
2023-07-13 18.40 18.44 18.18 18.37 0.8M
2023-07-12 18.56 18.74 18.31 18.35 1.1M
2023-07-11 18.35 18.72 18.10 18.53 1.2M
2023-07-10 18.31 18.55 18.01 18.12 0.9M
2023-07-07 18.45 18.62 18.27 18.32 1.1M
2023-07-06 18.15 18.51 18.08 18.40 0.9M
2023-07-05 18.38 18.43 18.08 18.18 0.8M
2023-07-04 18.26 18.40 18.14 18.37 1.1M
2023-07-03 18.18 18.77 18.07 18.15 2.3M
2023-06-30 17.50 18.35 17.33 18.20 2.2M
2023-06-29 16.91 17.50 16.89 17.44 1.2M
2023-06-28 17.22 17.27 16.53 16.95 1.0M
2023-06-27 16.96 17.24 16.82 17.22 1.2M
2023-06-26 17.81 17.87 16.98 16.98 2.3M
2023-06-21 17.78 17.85 17.28 17.53 1.7M
2023-06-20 17.45 17.92 17.25 17.92 2.1M
2023-06-19 17.51 17.62 17.44 17.45 0.7M
2023-06-16 17.65 17.77 17.49 17.51 1.0M
2023-06-15 17.76 18.04 17.61 17.63 0.9M
2023-06-14 17.90 18.08 17.66 17.82 0.9M
2023-06-13 17.93 18.07 17.75 17.91 0.8M
2023-06-12 17.83 18.14 17.65 18.05 1.1M
2023-06-09 17.68 17.85 17.47 17.71 0.9M
2023-06-08 18.00 18.00 17.64 17.68 1.0M
2023-06-07 17.52 18.14 17.50 18.07 1.4M
2023-06-06 17.75 18.24 17.52 17.52 1.7M
2023-06-05 17.57 18.15 17.57 17.85 1.0M
2023-06-02 17.66 17.88 17.55 17.56 1.1M
2023-06-01 17.88 17.88 17.56 17.62 1.1M
2023-05-31 18.10 18.10 17.78 17.85 1.0M
2023-05-30 17.94 18.08 17.80 18.01 0.7M
2023-05-29 17.98 18.11 17.75 17.93 1.0M
2023-05-26 18.00 18.17 17.87 17.98 1.1M
2023-05-25 18.17 18.24 17.80 18.02 1.4M
2023-05-24 17.60 18.19 17.50 18.03 1.5M
2023-05-23 17.87 17.97 17.61 17.65 0.9M
2023-05-22 17.64 17.98 17.64 17.85 1.2M
2023-05-19 17.31 17.88 17.27 17.68 1.7M
2023-05-18 17.18 17.43 17.12 17.37 0.9M
2023-05-17 17.05 17.30 16.93 17.18 1.0M
2023-05-16 16.93 17.09 16.75 17.09 0.9M
2023-05-15 16.93 16.98 16.70 16.92 0.8M
2023-05-12 17.01 17.25 16.88 16.91 0.6M
2023-05-11 16.80 17.08 16.61 17.07 0.8M
2023-05-10 16.72 16.84 16.56 16.65 0.9M
2023-05-09 16.91 17.09 16.50 16.59 1.5M
2023-05-08 17.53 17.54 16.83 16.99 1.9M
2023-05-05 17.05 17.68 16.88 17.45 2.4M
2023-05-04 15.69 17.59 15.61 17.04 3.5M
2023-04-28 15.31 15.82 15.29 15.79 1.0M
2023-04-27 15.28 15.44 15.01 15.30 1.1M
2023-04-26 14.96 15.33 14.82 15.20 1.2M
2023-04-25 15.52 15.58 14.75 14.96 1.7M
2023-04-24 15.95 15.96 15.43 15.54 1.3M
2023-04-21 16.82 16.82 15.85 15.89 1.4M
2023-04-20 16.91 16.91 16.66 16.75 0.7M
2023-04-19 17.04 17.29 16.88 16.91 1.0M
2023-04-18 17.41 17.41 16.97 17.04 1.0M
2023-04-17 17.57 17.69 17.35 17.41 0.8M
2023-04-14 17.55 17.74 17.31 17.64 0.9M
2023-04-13 18.00 18.00 17.57 17.64 0.9M
2023-04-12 17.48 17.96 17.48 17.95 1.1M
2023-04-11 17.74 17.88 17.32 17.47 1.3M
2023-04-10 17.66 18.44 17.59 17.75 2.8M
2023-04-07 17.35 17.77 17.27 17.76 1.4M
2023-04-06 17.40 17.40 17.20 17.34 0.9M
2023-04-04 17.55 17.59 17.27 17.32 0.8M
2023-04-03 17.43 17.67 17.28 17.52 1.0M
2023-03-31 17.39 17.53 17.26 17.43 0.8M
2023-03-30 17.61 17.71 17.30 17.35 1.0M
2023-03-29 17.75 17.85 17.45 17.60 1.1M
2023-03-28 17.92 18.18 17.71 17.74 1.8M
2023-03-27 17.72 17.96 17.40 17.95 2.0M
2023-03-24 17.46 17.80 17.46 17.79 2.3M
2023-03-23 17.47 17.68 17.20 17.46 1.7M
2023-03-22 17.07 17.58 17.04 17.55 3.0M
2023-03-21 16.50 17.06 16.40 17.03 1.2M
2023-03-20 16.49 16.59 16.35 16.56 0.8M
2023-03-17 16.45 16.65 16.44 16.49 0.7M
2023-03-16 16.60 16.63 16.32 16.39 0.9M
2023-03-15 16.50 16.82 16.50 16.66 0.8M
2023-03-14 16.77 16.81 16.25 16.53 1.1M
2023-03-13 16.79 17.00 16.58 16.81 1.2M
2023-03-10 17.20 17.21 16.85 16.88 1.3M
2023-03-09 16.75 17.35 16.72 17.08 2.6M
2023-03-08 16.38 16.70 16.30 16.70 0.7M
2023-03-07 16.74 16.74 16.35 16.38 0.9M
2023-03-06 16.72 16.85 16.66 16.74 0.8M
2023-03-03 16.79 16.97 16.61 16.71 0.7M
2023-03-02 16.84 16.98 16.76 16.84 0.7M
2023-03-01 16.74 16.85 16.70 16.84 0.8M
2023-02-28 16.51 16.80 16.43 16.74 0.9M
2023-02-27 16.95 16.95 16.38 16.41 1.5M
2023-02-24 16.88 17.04 16.67 17.02 0.9M
2023-02-23 16.93 16.93 16.73 16.75 0.6M
2023-02-22 16.71 16.90 16.60 16.88 0.9M
2023-02-21 16.63 16.93 16.62 16.72 0.7M
2023-02-20 16.77 16.79 16.39 16.77 0.7M
2023-02-17 16.65 16.86 16.51 16.57 0.7M
2023-02-16 17.05 17.09 16.48 16.58 1.3M
2023-02-15 17.05 17.11 16.90 17.09 0.8M
2023-02-14 16.93 17.06 16.88 16.98 0.7M
2023-02-13 16.94 16.94 16.76 16.91 0.8M
2023-02-10 16.78 16.90 16.66 16.79 0.7M
2023-02-09 16.50 16.78 16.42 16.77 0.9M
2023-02-08 16.65 16.72 16.44 16.50 0.6M
2023-02-07 16.51 16.66 16.45 16.64 0.9M
2023-02-06 16.48 16.60 16.35 16.46 0.6M
2023-02-03 16.40 16.51 16.25 16.49 0.7M
2023-02-02 16.37 16.47 16.27 16.44 0.9M
2023-02-01 16.16 16.36 16.14 16.34 0.8M
2023-01-31 16.07 16.17 15.98 16.13 0.5M
2023-01-30 16.26 16.26 16.00 16.20 0.8M
2023-01-20 15.90 15.96 15.85 15.94 0.6M
2023-01-19 15.81 15.93 15.79 15.89 0.8M
2023-01-18 15.61 15.89 15.61 15.81 0.8M
2023-01-17 15.75 15.81 15.61 15.66 0.4M
2023-01-16 15.56 15.78 15.50 15.75 0.5M
2023-01-13 15.46 15.59 15.45 15.55 0.3M
2023-01-12 15.44 15.54 15.38 15.46 0.4M
2023-01-11 15.63 15.69 15.43 15.44 0.5M
2023-01-10 15.64 15.73 15.56 15.57 0.6M
2023-01-09 15.87 15.88 15.56 15.59 0.6M
2023-01-06 15.74 15.86 15.61 15.62 0.4M
2023-01-05 15.74 15.78 15.61 15.76 0.4M
2023-01-04 15.60 15.90 15.51 15.70 0.6M
2023-01-03 15.28 15.68 15.23 15.64 0.5M