Shenzhen Jove Enterprise

300814
🏛️ china →
48.52
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
2022-12-30 18.43 18.69 17.93 18.06 3.3M
2022-12-29 18.98 19.20 18.30 18.34 4.3M
2022-12-28 19.60 19.80 18.92 19.20 4.6M
2022-12-27 19.90 20.30 19.45 19.96 5.5M
2022-12-26 19.35 20.78 19.16 20.35 7.2M
2022-12-23 19.67 20.00 19.02 19.44 6.7M
2022-12-22 20.60 20.97 19.84 20.09 7.2M
2022-12-21 21.00 21.33 20.00 21.12 8.6M
2022-12-20 19.80 22.22 19.80 21.66 12.2M
2022-12-19 19.71 21.09 19.71 20.20 8.5M
2022-12-16 20.27 20.44 19.65 20.10 10.2M
2022-12-15 18.69 22.44 18.58 20.98 16.1M
2022-12-14 17.00 19.83 17.00 19.53 11.7M
2022-12-13 16.89 16.99 16.50 16.55 0.9M
2022-12-12 16.65 17.03 16.53 16.89 1.0M
2022-12-09 16.93 17.16 16.76 16.76 0.8M
2022-12-08 17.45 17.45 16.94 16.94 1.5M
2022-12-07 17.54 17.70 17.44 17.47 1.1M
2022-12-06 17.40 17.84 17.38 17.74 1.7M
2022-12-05 17.44 17.59 17.30 17.46 1.1M
2022-12-02 17.28 17.51 17.27 17.43 0.7M
2022-12-01 17.45 17.55 17.25 17.30 1.2M
2022-11-30 17.44 17.45 17.17 17.26 0.9M
2022-11-29 17.05 17.44 17.05 17.43 1.0M
2022-11-28 17.00 17.27 16.88 17.14 0.7M
2022-11-25 17.59 17.71 17.18 17.18 1.0M
2022-11-24 17.70 17.84 17.50 17.54 0.9M
2022-11-23 18.18 18.22 17.24 17.60 2.2M
2022-11-22 18.68 18.96 18.12 18.18 1.7M
2022-11-21 18.59 18.78 18.28 18.58 1.2M
2022-11-18 19.32 19.32 18.52 18.55 2.7M
2022-11-17 19.18 19.57 18.74 19.33 2.9M
2022-11-16 19.38 19.39 19.01 19.14 2.7M
2022-11-15 18.84 19.87 18.65 19.47 4.5M
2022-11-14 19.03 19.18 18.75 18.88 2.9M
2022-11-11 19.05 19.69 18.75 19.28 5.3M
2022-11-10 18.89 19.19 18.61 18.73 4.3M
2022-11-09 17.82 19.32 17.68 19.29 4.8M
2022-11-08 18.04 18.08 17.72 17.89 1.4M
2022-11-07 18.18 18.38 18.04 18.12 1.8M
2022-11-04 18.10 18.39 17.96 18.33 2.7M
2022-11-03 17.66 18.38 17.65 18.32 2.8M
2022-11-02 17.97 18.23 17.86 17.89 2.3M
2022-11-01 17.87 18.04 17.40 17.95 2.2M
2022-10-31 17.11 17.96 17.10 17.73 2.2M
2022-10-28 17.71 18.33 17.10 17.35 2.5M
2022-10-27 17.60 18.04 17.55 17.83 2.2M
2022-10-26 17.31 17.93 17.11 17.81 2.3M
2022-10-25 17.20 17.49 17.06 17.12 1.5M
2022-10-24 17.58 17.90 17.16 17.33 2.1M
2022-10-21 18.04 18.04 17.48 17.58 2.5M
2022-10-20 17.29 18.38 17.02 18.08 4.7M
2022-10-19 17.30 17.73 17.17 17.36 3.4M
2022-10-18 16.99 19.20 16.83 17.85 5.6M
2022-10-17 16.48 16.98 16.18 16.90 1.3M
2022-10-14 16.21 16.58 16.18 16.48 1.2M
2022-10-13 15.98 16.47 15.81 16.18 1.2M
2022-10-12 15.27 15.91 15.20 15.90 1.2M
2022-10-11 15.13 15.38 15.12 15.25 0.7M
2022-10-10 16.21 16.21 15.18 15.25 1.2M
2022-09-30 15.67 16.10 15.61 15.63 0.6M
2022-09-29 16.10 16.35 15.91 15.99 0.7M
2022-09-28 16.69 16.88 15.98 15.99 1.0M
2022-09-27 16.15 16.55 16.15 16.53 1.0M
2022-09-26 16.45 16.62 16.04 16.08 0.8M
2022-09-23 16.98 17.08 16.45 16.52 1.0M
2022-09-22 16.98 17.35 16.86 17.10 1.1M
2022-09-21 16.80 17.16 16.55 17.01 0.7M
2022-09-20 16.74 17.00 16.62 16.97 0.8M
2022-09-19 16.82 17.05 16.48 16.62 0.7M
2022-09-16 17.48 17.48 16.81 16.88 1.1M
2022-09-15 18.19 18.38 17.07 17.36 2.1M
2022-09-14 18.01 18.30 17.89 18.12 0.9M
2022-09-13 18.25 18.63 18.20 18.35 0.9M
2022-09-09 18.45 18.49 18.02 18.24 1.4M
2022-09-08 19.14 19.14 18.40 18.40 2.5M
2022-09-07 18.96 19.47 18.80 19.30 2.5M
2022-09-06 19.17 19.23 18.62 19.00 2.0M
2022-09-05 19.25 19.43 18.91 19.16 1.5M
2022-09-02 18.76 19.39 18.52 19.19 2.3M
2022-09-01 18.89 19.24 18.50 18.60 1.3M
2022-08-31 19.25 19.33 18.55 18.69 1.6M
2022-08-30 19.55 19.55 18.89 19.24 1.6M
2022-08-29 19.00 19.59 18.81 19.34 1.6M
2022-08-26 19.60 19.80 19.17 19.25 1.8M
2022-08-25 19.83 20.07 19.13 19.33 2.3M
2022-08-24 20.99 21.10 19.73 19.83 4.2M
2022-08-23 20.60 21.15 20.60 20.95 2.9M
2022-08-22 21.12 21.77 20.76 20.86 4.6M
2022-08-19 22.23 23.38 21.17 21.25 6.3M
2022-08-18 21.85 22.88 21.68 22.45 4.7M
2022-08-17 22.32 22.39 21.60 22.04 4.7M
2022-08-16 22.65 23.15 21.87 22.29 6.1M
2022-08-15 23.38 23.84 22.51 22.77 7.5M
2022-08-12 23.00 24.79 22.80 23.76 8.5M
2022-08-11 23.21 24.98 23.21 23.90 9.6M
2022-08-10 23.80 25.30 23.39 23.39 9.3M
2022-08-09 23.21 24.50 22.47 24.50 10.0M
2022-08-08 21.80 24.67 21.21 23.49 7.9M
2022-08-05 21.01 22.30 20.60 22.15 5.8M
2022-08-04 21.60 22.50 21.02 21.24 5.2M
2022-08-03 21.33 22.27 21.03 21.86 8.2M
2022-08-02 21.31 22.58 20.65 21.70 10.9M
2022-08-01 19.80 21.60 19.37 21.42 8.8M
2022-07-29 20.61 20.71 19.58 19.69 5.4M
2022-07-28 18.93 21.94 18.85 20.41 9.5M
2022-07-27 18.48 18.84 18.46 18.83 1.2M
2022-07-26 18.73 18.89 18.20 18.67 1.5M
2022-07-25 18.98 19.10 18.60 18.61 1.6M
2022-07-22 19.56 19.87 18.92 19.02 4.0M
2022-07-21 19.10 20.97 19.00 19.78 6.5M
2022-07-20 19.21 19.46 18.96 19.17 3.1M
2022-07-19 18.55 19.10 18.28 18.97 2.8M
2022-07-18 18.48 18.49 18.18 18.39 1.3M
2022-07-15 18.34 18.70 18.03 18.18 1.4M
2022-07-14 17.15 18.55 17.15 18.36 2.7M
2022-07-13 17.10 17.46 17.10 17.28 0.8M
2022-07-12 18.11 18.18 17.10 17.13 1.7M
2022-07-11 18.70 18.70 18.04 18.27 1.5M
2022-07-08 18.51 19.00 18.31 18.72 2.6M
2022-07-07 18.00 18.77 17.61 18.58 2.4M
2022-07-06 17.83 18.28 17.64 18.00 1.3M
2022-07-05 18.26 18.38 17.60 17.83 1.3M
2022-07-04 18.01 18.40 17.58 18.22 1.7M
2022-07-01 18.28 18.67 18.11 18.17 1.7M
2022-06-30 18.44 18.88 18.23 18.30 2.4M
2022-06-29 19.00 19.45 18.47 18.47 3.6M
2022-06-28 18.38 19.94 18.01 19.33 5.2M
2022-06-27 18.10 18.55 17.86 18.39 3.2M
2022-06-24 18.46 18.46 18.00 18.10 3.7M
2022-06-23 17.34 18.77 17.20 18.55 5.2M
2022-06-22 17.41 17.60 17.15 17.20 1.0M
2022-06-21 17.46 17.74 17.32 17.55 1.4M
2022-06-20 17.38 17.67 17.20 17.60 1.3M
2022-06-17 17.12 17.27 16.84 17.19 1.0M
2022-06-16 17.09 17.44 17.08 17.30 1.0M
2022-06-15 17.08 17.45 17.05 17.15 1.2M
2022-06-14 17.03 17.13 16.50 17.13 1.5M
2022-06-13 17.05 17.26 16.89 17.26 0.9M
2022-06-10 17.00 17.24 16.85 17.20 1.0M
2022-06-09 17.36 17.36 16.80 17.11 1.2M
2022-06-08 17.49 17.69 17.06 17.37 1.3M
2022-06-07 18.00 18.20 17.43 17.50 1.4M
2022-06-06 17.60 17.94 17.42 17.79 1.8M
2022-06-02 16.78 17.62 16.64 17.60 2.1M
2022-06-01 16.49 17.00 16.37 16.84 1.5M
2022-05-31 16.32 16.52 15.91 16.49 1.2M
2022-05-30 16.28 16.46 16.07 16.23 0.9M
2022-05-27 16.32 16.60 16.06 16.28 0.6M
2022-05-26 16.47 16.57 15.94 16.32 0.9M
2022-05-25 16.11 16.47 16.10 16.34 0.7M
2022-05-24 16.92 17.22 16.06 16.06 1.5M
2022-05-23 16.80 17.09 16.78 16.92 0.8M
2022-05-20 17.07 17.10 16.70 16.83 1.1M
2022-05-19 16.52 16.98 16.42 16.90 1.2M
2022-05-18 16.56 16.94 16.51 16.78 1.3M
2022-05-17 16.40 16.59 16.14 16.40 0.8M
2022-05-16 16.51 16.86 16.37 16.45 0.7M
2022-05-13 16.66 16.69 16.40 16.51 0.7M
2022-05-12 16.20 16.68 16.11 16.53 1.1M
2022-05-11 16.18 17.09 16.12 16.39 1.8M
2022-05-10 16.00 16.33 15.55 16.19 1.0M
2022-05-09 15.56 16.12 15.54 15.96 0.8M
2022-05-06 15.20 15.80 15.03 15.56 0.9M
2022-05-05 15.19 15.85 15.19 15.64 1.0M
2022-04-29 14.89 15.70 14.89 15.47 1.3M
2022-04-28 14.80 15.19 14.62 14.74 1.2M
2022-04-27 14.05 14.91 13.76 14.87 1.4M
2022-04-26 15.00 15.25 14.03 14.03 1.2M
2022-04-25 16.56 16.60 14.75 14.91 1.7M
2022-04-22 16.95 17.20 16.65 16.93 0.8M
2022-04-21 17.52 17.75 17.03 17.20 0.9M
2022-04-20 17.50 17.70 17.25 17.50 0.9M
2022-04-19 17.47 18.04 17.33 17.54 1.2M
2022-04-18 16.80 17.45 16.56 17.28 1.0M
2022-04-15 17.36 17.36 16.86 17.00 0.7M
2022-04-14 17.56 17.70 17.36 17.45 0.5M
2022-04-13 17.93 17.99 17.29 17.32 0.8M
2022-04-12 17.83 18.19 17.39 18.07 0.8M
2022-04-11 18.43 18.54 17.55 17.66 0.9M
2022-04-08 18.62 18.73 18.22 18.42 0.8M
2022-04-07 19.16 19.16 18.61 18.61 0.7M
2022-04-06 19.01 19.45 18.93 19.16 0.7M
2022-04-01 19.11 19.43 18.93 19.05 1.0M
2022-03-31 19.51 19.68 19.21 19.21 1.0M
2022-03-30 19.50 19.68 19.25 19.50 1.0M
2022-03-29 19.96 19.96 19.22 19.29 1.3M
2022-03-28 19.70 19.99 19.48 19.75 1.1M
2022-03-25 20.00 20.26 19.77 20.00 2.2M
2022-03-24 21.60 21.60 20.15 20.24 3.8M
2022-03-23 20.07 21.67 19.81 20.76 4.1M
2022-03-22 20.20 20.36 19.81 20.02 1.8M
2022-03-21 19.40 20.47 19.32 20.27 3.1M
2022-03-18 19.34 20.47 19.34 19.45 2.8M
2022-03-17 18.50 19.22 18.45 18.85 1.7M
2022-03-16 18.35 18.57 17.72 18.49 1.4M
2022-03-15 19.10 19.14 17.94 17.98 1.9M
2022-03-14 19.90 19.99 19.13 19.16 1.4M
2022-03-11 19.90 20.16 19.38 20.13 1.1M
2022-03-10 20.55 20.65 20.01 20.16 1.3M
2022-03-09 20.90 20.91 19.52 20.05 1.5M
2022-03-08 21.24 21.48 20.50 20.61 1.0M
2022-03-07 21.70 21.72 21.01 21.19 1.0M
2022-03-04 22.06 22.33 21.72 21.74 1.0M
2022-03-03 22.55 22.58 22.05 22.06 1.1M
2022-03-02 22.25 22.46 22.18 22.42 0.8M
2022-03-01 22.44 22.54 22.23 22.51 1.1M
2022-02-28 22.41 22.65 21.99 22.46 1.3M
2022-02-25 22.65 22.88 22.35 22.39 1.8M
2022-02-24 22.95 23.10 21.80 22.28 3.8M
2022-02-23 22.80 23.33 22.60 23.11 3.9M
2022-02-22 22.01 23.35 21.89 23.03 5.3M
2022-02-21 21.59 22.34 21.59 22.34 2.6M
2022-02-18 21.64 21.64 20.90 21.44 1.7M
2022-02-17 21.48 22.07 21.28 21.63 2.2M
2022-02-16 21.25 21.54 21.20 21.49 1.7M
2022-02-15 21.35 21.35 20.81 21.27 1.8M
2022-02-14 21.22 21.62 20.95 21.24 2.4M
2022-02-11 21.66 22.44 21.33 22.12 1.9M
2022-02-10 22.26 22.64 21.84 21.93 1.9M
2022-02-09 21.29 22.89 21.05 22.26 2.1M
2022-02-08 21.20 21.28 20.91 21.27 0.6M
2022-02-07 21.18 21.23 20.85 21.07 0.5M
2022-01-28 20.50 20.87 20.30 20.70 0.9M
2022-01-27 21.00 21.21 20.16 20.21 1.0M
2022-01-26 20.87 21.19 20.84 21.05 0.7M
2022-01-25 22.20 22.50 20.84 20.84 1.8M
2022-01-24 22.05 22.39 22.04 22.37 0.7M
2022-01-21 22.55 22.73 22.23 22.28 0.9M
2022-01-20 23.43 23.48 22.51 22.54 1.6M
2022-01-19 23.63 23.74 23.29 23.42 1.0M
2022-01-18 24.01 24.14 23.58 23.63 1.4M
2022-01-17 23.69 24.11 23.57 24.01 1.8M
2022-01-14 23.55 23.79 23.34 23.57 1.0M
2022-01-13 23.95 24.00 23.53 23.53 1.3M
2022-01-12 23.63 24.32 23.63 23.93 1.7M
2022-01-11 23.55 23.97 23.45 23.61 1.4M
2022-01-10 23.47 23.68 22.93 23.65 1.3M
2022-01-07 23.90 24.18 23.47 23.47 1.8M
2022-01-06 23.93 24.24 23.76 24.05 1.3M
2022-01-05 24.77 24.80 23.87 23.91 2.3M
2022-01-04 24.75 25.10 24.60 24.70 2.1M