Tianjin Jiuri

688199
🏛️ china →
25.51
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 21.17 21.32 21.07 21.17 0.7M
2022-12-29 21.05 21.30 21.04 21.05 0.8M
2022-12-28 21.53 21.53 21.15 21.22 0.7M
2022-12-27 21.48 21.78 21.29 21.50 0.6M
2022-12-26 21.01 21.52 21.01 21.40 0.7M
2022-12-23 21.26 21.33 21.02 21.15 0.5M
2022-12-22 21.53 21.68 21.14 21.20 1.3M
2022-12-21 21.89 22.02 21.40 21.53 0.9M
2022-12-20 22.06 22.15 21.88 21.89 0.9M
2022-12-19 22.66 22.74 22.04 22.05 1.0M
2022-12-16 23.13 23.13 22.60 22.63 1.1M
2022-12-15 22.81 23.25 22.75 23.15 1.3M
2022-12-14 22.95 23.35 22.79 22.92 1.5M
2022-12-13 23.38 23.38 22.79 22.79 1.3M
2022-12-12 23.40 23.49 23.07 23.39 1.0M
2022-12-09 23.46 23.69 23.38 23.40 0.8M
2022-12-08 23.69 23.81 23.36 23.54 1.2M
2022-12-07 23.69 23.79 23.40 23.59 0.9M
2022-12-06 23.81 23.90 23.46 23.66 1.2M
2022-12-05 23.49 23.68 23.39 23.64 1.1M
2022-12-02 23.27 23.60 23.22 23.45 1.1M
2022-12-01 23.34 23.46 23.26 23.34 1.5M
2022-11-30 23.09 23.28 22.83 23.05 0.8M
2022-11-29 22.62 23.24 22.60 23.19 1.1M
2022-11-28 22.83 22.88 22.48 22.60 1.6M
2022-11-25 23.48 23.59 22.94 23.05 1.7M
2022-11-24 23.42 23.99 23.38 23.50 1.2M
2022-11-23 23.75 23.75 22.83 23.31 1.6M
2022-11-22 24.26 24.48 23.50 23.71 1.8M
2022-11-21 24.43 24.51 23.93 24.23 2.4M
2022-11-18 23.61 25.13 23.61 24.15 6.2M
2022-11-17 23.05 23.36 22.76 23.36 1.6M
2022-11-16 23.22 23.45 22.96 23.07 1.5M
2022-11-15 22.51 23.25 22.42 23.24 2.3M
2022-11-14 22.83 22.83 22.45 22.51 1.9M
2022-11-11 23.00 23.11 22.69 22.77 2.4M
2022-11-10 22.69 22.92 22.58 22.68 1.4M
2022-11-09 22.75 23.06 22.69 22.75 1.5M
2022-11-08 23.07 23.07 22.69 22.83 1.4M
2022-11-07 23.12 23.30 22.89 22.95 1.9M
2022-11-04 22.90 23.13 22.83 22.95 1.7M
2022-11-03 22.45 22.94 22.45 22.86 1.4M
2022-11-02 22.54 22.97 22.44 22.60 2.0M
2022-11-01 21.99 22.87 21.71 22.58 3.1M
2022-10-31 21.01 22.38 20.67 21.66 5.9M
2022-10-28 24.09 24.28 23.22 23.34 2.0M
2022-10-27 24.30 24.56 23.93 24.22 2.0M
2022-10-26 24.03 24.63 23.83 24.44 2.2M
2022-10-25 23.56 24.39 23.20 24.01 3.1M
2022-10-24 23.14 24.14 22.94 23.39 3.7M
2022-10-21 23.58 23.58 22.60 23.05 3.8M
2022-10-20 23.16 23.82 22.79 23.58 4.8M
2022-10-19 23.73 23.83 23.22 23.24 1.8M
2022-10-18 23.85 23.89 23.57 23.73 0.9M
2022-10-17 23.03 23.76 23.00 23.64 0.9M
2022-10-14 23.14 23.39 23.01 23.24 1.2M
2022-10-13 22.80 23.17 22.56 22.95 1.1M
2022-10-12 21.87 22.80 21.62 22.80 1.0M
2022-10-11 21.68 22.03 21.50 21.87 0.5M
2022-10-10 22.20 22.41 21.68 21.71 0.5M
2022-09-30 22.54 22.54 22.20 22.20 0.8M
2022-09-29 22.62 22.93 22.39 22.55 0.8M
2022-09-28 23.17 23.21 22.30 22.43 1.3M
2022-09-27 22.63 23.26 22.63 23.17 1.3M
2022-09-26 23.03 23.15 22.63 22.63 0.9M
2022-09-23 23.73 23.77 22.89 23.20 0.9M
2022-09-22 23.75 24.24 23.75 23.80 0.6M
2022-09-21 23.99 24.09 23.53 23.99 0.8M
2022-09-20 23.69 24.16 23.69 23.99 0.6M
2022-09-19 24.08 24.16 23.64 23.66 0.8M
2022-09-16 24.18 24.40 24.03 24.06 1.1M
2022-09-15 25.82 25.94 24.07 24.19 2.6M
2022-09-14 25.64 25.88 25.53 25.72 0.8M
2022-09-13 26.32 26.79 26.01 26.11 0.7M
2022-09-09 26.18 26.48 26.09 26.37 0.7M
2022-09-08 26.81 26.81 26.24 26.24 1.0M
2022-09-07 26.03 26.81 25.84 26.81 1.8M
2022-09-06 25.56 26.09 25.44 26.03 1.0M
2022-09-05 25.70 26.15 25.36 25.41 1.1M
2022-09-02 25.30 25.97 25.19 25.73 1.0M
2022-09-01 25.71 25.75 25.18 25.29 1.1M
2022-08-31 26.46 26.47 25.56 25.58 1.5M
2022-08-30 26.71 26.84 26.27 26.44 1.1M
2022-08-29 26.50 26.91 26.17 26.61 1.2M
2022-08-26 27.47 27.47 26.56 26.73 1.7M
2022-08-25 27.72 27.75 26.81 27.34 2.3M
2022-08-24 28.52 28.52 27.30 27.35 3.2M
2022-08-23 28.36 28.64 28.01 28.52 2.0M
2022-08-22 28.99 29.11 28.09 28.36 2.8M
2022-08-19 30.30 30.59 28.60 28.77 5.9M
2022-08-18 30.24 31.06 30.24 30.84 2.3M
2022-08-17 30.73 31.23 30.67 30.87 2.1M
2022-08-16 31.38 31.44 30.44 30.64 2.7M
2022-08-15 30.34 31.84 30.21 31.50 4.3M
2022-08-12 31.26 31.42 30.21 30.21 3.8M
2022-08-11 30.97 31.64 30.40 31.33 4.2M
2022-08-10 30.07 31.73 30.04 30.85 5.2M
2022-08-09 30.17 30.31 29.68 30.19 3.3M
2022-08-08 29.73 30.46 29.67 30.15 4.4M
2022-08-05 29.39 30.20 29.07 29.70 5.7M
2022-08-04 27.91 29.61 27.44 29.34 6.4M
2022-08-03 26.95 28.52 26.91 27.79 4.5M
2022-08-02 27.40 27.40 26.23 26.99 2.9M
2022-08-01 26.85 27.75 26.53 27.64 2.2M
2022-07-29 27.25 27.30 26.71 26.89 1.2M
2022-07-28 26.82 27.21 26.73 27.15 1.6M
2022-07-27 26.05 26.81 25.97 26.66 1.0M
2022-07-26 26.32 26.39 25.86 26.17 1.2M
2022-07-25 26.43 26.64 26.11 26.39 0.8M
2022-07-22 26.88 27.15 26.24 26.47 0.9M
2022-07-21 26.37 27.03 26.11 26.79 1.5M
2022-07-20 26.22 26.42 26.09 26.35 0.9M
2022-07-19 25.24 26.23 25.17 26.19 1.4M
2022-07-18 25.05 25.64 24.97 25.41 1.6M
2022-07-15 25.03 25.44 24.87 24.93 1.2M
2022-07-14 24.91 25.40 24.84 25.12 1.0M
2022-07-13 24.94 25.11 24.84 24.95 0.7M
2022-07-12 25.52 25.56 24.85 24.91 1.4M
2022-07-11 26.48 26.48 25.30 25.58 1.6M
2022-07-08 26.09 26.57 25.94 26.15 1.3M
2022-07-07 26.23 26.40 25.83 26.07 1.1M
2022-07-06 26.38 27.32 26.20 26.78 1.5M
2022-07-05 26.98 26.98 26.14 26.54 1.2M
2022-07-04 26.85 27.03 26.51 26.87 1.1M
2022-07-01 26.77 27.17 26.66 26.84 1.4M
2022-06-30 26.60 27.03 26.56 26.58 1.2M
2022-06-29 27.76 28.05 26.60 26.60 2.9M
2022-06-28 26.81 27.10 26.56 27.06 1.3M
2022-06-27 26.99 27.30 26.75 26.81 1.3M
2022-06-24 26.38 27.36 26.25 26.91 2.1M
2022-06-23 25.87 26.34 25.65 26.34 1.4M
2022-06-22 39.60 39.77 38.45 38.60 0.6M
2022-06-21 39.76 39.93 39.01 39.47 0.8M
2022-06-20 40.11 40.39 39.37 39.79 1.0M
2022-06-17 38.65 40.18 38.51 40.08 1.4M
2022-06-16 38.85 39.69 38.60 38.68 1.6M
2022-06-15 39.01 39.74 38.85 38.94 0.9M
2022-06-14 39.64 39.64 38.01 38.98 1.3M
2022-06-13 39.39 40.20 39.01 39.76 1.0M
2022-06-10 38.72 39.82 38.60 39.54 0.6M
2022-06-09 39.70 39.90 38.77 39.06 0.7M
2022-06-08 40.10 40.44 38.93 39.78 1.2M
2022-06-07 40.74 40.74 39.70 39.99 1.3M
2022-06-06 40.68 41.36 40.39 40.74 2.1M
2022-06-02 39.00 40.79 38.63 40.66 2.8M
2022-06-01 38.80 40.25 38.50 38.84 2.1M
2022-05-31 36.09 37.50 35.51 37.27 0.9M
2022-05-30 35.60 36.18 35.37 36.08 0.5M
2022-05-27 35.69 35.93 35.16 35.58 0.5M
2022-05-26 35.46 35.77 34.91 35.52 0.5M
2022-05-25 34.83 35.71 34.83 35.71 0.6M
2022-05-24 36.54 36.87 34.91 34.94 0.8M
2022-05-23 36.51 36.88 36.14 36.70 0.5M
2022-05-20 36.37 36.70 36.12 36.36 0.5M
2022-05-19 35.71 36.48 35.15 36.38 0.7M
2022-05-18 35.64 35.99 35.52 35.91 0.4M
2022-05-17 35.70 35.80 35.17 35.64 0.4M
2022-05-16 36.18 36.18 35.21 35.45 0.6M
2022-05-13 35.87 36.07 35.50 35.79 0.4M
2022-05-12 35.15 36.13 35.15 35.86 0.7M
2022-05-11 35.40 36.22 35.06 35.46 1.1M
2022-05-10 33.91 35.38 33.82 35.20 0.9M
2022-05-09 33.50 34.52 33.50 34.12 0.7M
2022-05-06 34.00 34.53 33.45 34.11 0.7M
2022-05-05 34.01 34.61 33.80 34.03 0.8M
2022-04-29 32.73 34.15 32.73 34.14 0.8M
2022-04-28 32.13 33.38 31.99 32.62 0.7M
2022-04-27 30.38 32.48 30.16 32.35 0.9M
2022-04-26 32.01 32.88 30.94 31.00 1.1M
2022-04-25 32.15 32.87 30.90 30.96 0.7M
2022-04-22 32.25 32.66 31.88 32.50 0.4M
2022-04-21 33.75 34.18 32.19 32.24 0.7M
2022-04-20 34.60 34.65 33.60 33.80 0.4M
2022-04-19 34.53 34.91 34.16 34.30 0.3M
2022-04-18 34.45 34.61 33.34 34.53 0.6M
2022-04-15 35.52 35.52 34.23 34.46 0.9M
2022-04-14 35.71 36.06 35.16 35.73 0.8M
2022-04-13 36.89 36.89 35.50 35.62 0.7M
2022-04-12 36.47 36.97 36.02 36.90 0.5M
2022-04-11 38.20 38.20 36.44 36.45 0.9M
2022-04-08 37.95 38.49 37.65 37.99 0.5M
2022-04-07 38.74 38.94 37.95 37.95 0.5M
2022-04-06 38.80 39.19 38.00 38.80 0.5M
2022-04-01 39.08 39.37 38.42 39.33 0.7M
2022-03-31 39.13 39.28 38.75 39.14 0.6M
2022-03-30 39.00 39.24 38.81 39.04 0.5M
2022-03-29 39.45 39.53 38.62 38.68 0.5M
2022-03-28 39.80 39.80 38.86 39.45 0.5M
2022-03-25 40.18 40.49 39.88 39.91 0.3M
2022-03-24 40.26 40.50 39.88 40.18 0.4M
2022-03-23 40.96 40.96 40.39 40.54 0.5M
2022-03-22 40.90 41.09 40.52 40.78 0.4M
2022-03-21 42.00 42.00 40.16 40.97 1.3M
2022-03-18 40.62 42.14 40.62 41.80 1.4M
2022-03-17 39.65 41.59 39.57 40.60 1.8M
2022-03-16 38.88 39.50 37.63 39.22 0.7M
2022-03-15 39.88 39.88 37.58 38.11 0.9M
2022-03-14 40.45 40.52 39.80 40.05 0.5M
2022-03-11 39.70 40.70 39.14 40.47 0.5M
2022-03-10 40.24 40.84 39.95 40.13 0.6M
2022-03-09 40.00 40.90 38.18 39.69 0.9M
2022-03-08 40.52 40.65 39.25 39.74 0.6M
2022-03-07 40.88 41.00 40.20 40.39 0.6M
2022-03-04 40.60 41.59 40.60 41.00 0.7M
2022-03-03 40.84 41.07 40.00 40.87 0.6M
2022-03-02 40.37 40.86 40.36 40.60 0.3M
2022-03-01 40.60 41.20 40.57 40.70 0.5M
2022-02-28 40.86 41.10 40.02 40.37 1.4M
2022-02-25 39.30 39.90 39.29 39.60 0.5M
2022-02-24 40.01 40.24 38.75 39.13 0.7M
2022-02-23 39.38 40.48 39.34 40.27 0.7M
2022-02-22 39.37 39.72 38.46 39.21 0.7M
2022-02-21 39.24 39.40 38.91 39.37 0.5M
2022-02-18 38.88 39.45 38.72 39.08 0.3M
2022-02-17 38.88 39.33 38.79 38.88 0.2M
2022-02-16 38.97 39.12 38.78 39.12 0.2M
2022-02-15 38.40 38.84 38.26 38.83 0.2M
2022-02-14 38.21 38.77 38.21 38.40 0.3M
2022-02-11 39.56 39.68 38.55 38.61 0.5M
2022-02-10 40.17 40.20 39.35 39.56 0.4M
2022-02-09 39.60 40.18 39.48 40.17 0.3M
2022-02-08 39.03 39.80 38.65 39.65 0.4M
2022-02-07 39.38 39.93 39.03 39.16 0.4M
2022-01-28 38.78 39.40 38.16 38.81 0.5M
2022-01-27 38.48 39.80 37.97 38.47 0.7M
2022-01-26 38.68 38.78 37.80 38.46 0.4M
2022-01-25 39.76 39.86 38.00 38.28 0.8M
2022-01-24 39.80 39.91 39.10 39.76 0.4M
2022-01-21 40.77 40.86 39.83 39.96 0.8M
2022-01-20 42.31 42.34 40.79 40.86 0.7M
2022-01-19 42.45 42.56 41.90 42.34 0.5M
2022-01-18 43.02 43.19 42.30 42.49 0.5M
2022-01-17 41.84 43.07 41.63 43.03 1.0M
2022-01-14 41.59 42.10 41.35 41.85 0.5M
2022-01-13 41.87 42.10 41.52 41.59 0.4M
2022-01-12 41.37 41.97 41.35 41.87 0.4M
2022-01-11 41.37 41.81 41.37 41.45 0.4M
2022-01-10 41.18 41.77 41.04 41.58 0.3M
2022-01-07 41.99 41.99 41.06 41.26 0.6M
2022-01-06 41.50 42.26 41.50 41.86 0.3M
2022-01-05 42.57 42.57 41.30 41.82 0.6M
2022-01-04 42.10 42.67 41.91 42.57 0.6M