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
2023-12-29 18.05 18.24 17.97 18.14 1.4M
2023-12-28 17.45 18.08 17.43 18.05 1.1M
2023-12-27 17.44 17.52 17.26 17.45 0.7M
2023-12-26 17.72 17.81 17.28 17.34 1.2M
2023-12-25 17.72 17.82 17.56 17.72 1.1M
2023-12-22 18.09 18.14 17.67 17.75 1.3M
2023-12-21 17.91 18.17 17.64 18.09 1.0M
2023-12-20 18.10 18.24 17.88 17.92 1.4M
2023-12-19 18.07 18.21 17.89 18.10 0.8M
2023-12-18 18.37 18.37 18.01 18.05 0.8M
2023-12-15 18.48 18.60 18.32 18.34 0.9M
2023-12-14 18.66 18.79 18.46 18.50 1.2M
2023-12-13 18.90 18.90 18.58 18.59 0.8M
2023-12-12 18.89 18.98 18.70 18.81 1.0M
2023-12-11 18.74 18.86 18.40 18.81 1.3M
2023-12-08 19.13 19.25 18.68 18.74 1.5M
2023-12-07 19.37 19.38 18.86 19.06 0.8M
2023-12-06 19.38 19.50 19.17 19.24 0.7M
2023-12-05 19.54 19.64 19.20 19.20 1.0M
2023-12-04 19.83 19.86 19.58 19.69 1.0M
2023-12-01 19.81 19.93 19.48 19.80 1.0M
2023-11-30 20.07 20.21 19.64 19.79 1.2M
2023-11-29 20.30 20.41 20.10 20.20 1.0M
2023-11-28 20.13 20.43 19.99 20.24 0.9M
2023-11-27 20.04 20.26 20.04 20.13 0.9M
2023-11-24 20.32 20.32 19.98 20.11 1.3M
2023-11-23 20.11 20.55 20.07 20.32 1.5M
2023-11-22 20.36 20.60 20.15 20.16 2.0M
2023-11-21 20.74 20.81 20.34 20.39 1.9M
2023-11-20 21.14 21.14 20.59 20.76 1.9M
2023-11-17 20.34 20.96 20.14 20.86 2.8M
2023-11-16 20.20 20.87 20.11 20.42 3.2M
2023-11-15 20.32 20.46 20.22 20.34 1.7M
2023-11-14 20.32 20.42 20.15 20.32 1.8M
2023-11-13 20.07 20.46 19.95 20.42 2.1M
2023-11-10 19.73 20.34 19.48 20.04 3.0M
2023-11-09 19.80 20.47 19.73 20.03 3.4M
2023-11-08 19.65 19.89 19.46 19.80 1.7M
2023-11-07 19.73 19.89 19.48 19.75 1.6M
2023-11-06 19.48 19.70 19.43 19.64 1.3M
2023-11-03 19.03 19.50 18.93 19.38 1.2M
2023-11-02 19.26 19.54 18.95 18.99 0.9M
2023-11-01 19.40 19.58 19.32 19.40 0.9M
2023-10-31 19.26 19.66 19.23 19.45 1.5M
2023-10-30 18.60 19.54 18.60 19.48 2.1M
2023-10-27 18.38 18.91 18.10 18.79 1.7M
2023-10-26 18.24 18.38 18.05 18.26 1.0M
2023-10-25 18.32 18.58 18.24 18.40 1.0M
2023-10-24 17.77 18.32 17.60 18.29 1.5M
2023-10-23 18.32 18.32 17.61 17.66 1.5M
2023-10-20 18.70 18.77 18.30 18.32 1.0M
2023-10-19 18.52 19.17 18.52 18.67 1.1M
2023-10-18 18.96 18.97 18.48 18.49 1.0M
2023-10-17 18.87 19.07 18.76 18.93 0.6M
2023-10-16 19.34 19.39 18.79 18.87 1.3M
2023-10-13 19.46 19.55 19.34 19.36 0.6M
2023-10-12 19.66 19.70 19.30 19.59 1.2M
2023-10-11 19.35 19.74 19.35 19.51 1.1M
2023-10-10 19.22 19.86 19.10 19.28 1.5M
2023-10-09 19.60 19.71 19.07 19.18 1.4M
2023-09-28 18.99 19.75 18.96 19.62 2.0M
2023-09-27 19.02 19.30 18.85 19.10 1.4M
2023-09-26 19.26 19.26 18.84 18.99 1.5M
2023-09-25 19.21 19.49 18.99 19.23 1.6M
2023-09-22 18.78 19.26 18.75 19.21 1.6M
2023-09-21 18.91 19.20 18.73 18.88 1.3M
2023-09-20 19.13 19.25 18.83 19.07 2.0M
2023-09-19 19.72 19.76 19.04 19.06 2.7M
2023-09-18 20.00 20.03 19.52 19.69 3.5M
2023-09-15 20.07 20.43 19.75 20.34 4.5M
2023-09-14 20.67 20.74 19.86 20.19 6.4M
2023-09-13 20.58 21.81 20.34 21.02 9.2M
2023-09-12 20.12 21.11 19.95 20.88 6.4M
2023-09-11 20.27 21.01 19.94 20.31 4.4M
2023-09-08 19.73 20.82 19.62 20.43 5.0M
2023-09-07 20.27 20.54 19.73 19.81 3.3M
2023-09-06 19.30 20.82 19.11 20.58 7.0M
2023-09-05 19.58 19.89 19.47 19.51 1.7M
2023-09-04 19.34 19.56 19.16 19.43 1.0M
2023-09-01 19.38 19.72 19.13 19.31 1.5M
2023-08-31 19.06 19.77 18.87 19.46 2.5M
2023-08-30 18.58 19.11 18.58 19.04 1.5M
2023-08-29 17.91 18.58 17.90 18.53 1.2M
2023-08-28 18.44 18.70 17.87 17.89 0.9M
2023-08-25 17.83 17.93 17.59 17.74 0.7M
2023-08-24 18.30 18.30 17.85 17.87 0.8M
2023-08-23 18.75 18.75 18.09 18.11 0.8M
2023-08-22 19.14 19.14 18.29 18.66 1.3M
2023-08-21 19.13 19.36 19.01 19.02 0.8M
2023-08-18 19.32 19.73 19.30 19.33 1.4M
2023-08-17 19.05 19.11 18.70 19.07 0.5M
2023-08-16 19.19 19.26 18.94 18.95 0.7M
2023-08-15 19.45 19.46 19.06 19.21 0.7M
2023-08-14 19.58 19.60 19.18 19.49 0.7M
2023-08-11 19.97 20.09 19.55 19.57 0.6M
2023-08-10 19.79 20.05 19.67 19.90 0.7M
2023-08-09 19.75 19.85 19.63 19.68 0.6M
2023-08-08 19.73 19.87 19.68 19.85 0.5M
2023-08-07 20.01 20.07 19.70 19.79 0.6M
2023-08-04 20.20 20.29 20.00 20.01 0.7M
2023-08-03 20.12 20.12 19.92 20.07 0.6M
2023-08-02 20.26 20.36 20.07 20.13 0.6M
2023-08-01 20.27 20.32 20.11 20.25 0.6M
2023-07-31 20.20 20.27 20.00 20.20 0.8M
2023-07-28 19.81 20.09 19.66 20.07 0.6M
2023-07-27 20.08 20.10 19.81 19.83 0.6M
2023-07-26 20.00 20.05 19.87 20.01 0.5M
2023-07-25 19.54 20.02 19.54 20.00 1.0M
2023-07-24 19.56 19.67 19.37 19.48 0.6M
2023-07-21 19.57 19.65 19.37 19.55 0.6M
2023-07-20 19.81 19.89 19.46 19.50 0.8M
2023-07-19 19.93 20.00 19.69 19.78 0.7M
2023-07-18 19.87 20.17 19.87 19.93 0.8M
2023-07-17 19.85 20.01 19.73 19.87 0.6M
2023-07-14 19.89 19.98 19.77 19.96 0.6M
2023-07-13 19.66 19.93 19.66 19.87 0.6M
2023-07-12 19.96 20.00 19.58 19.64 0.9M
2023-07-11 19.83 19.99 19.81 19.90 0.8M
2023-07-10 19.69 20.02 19.69 19.80 0.8M
2023-07-07 20.12 20.12 19.77 19.81 1.1M
2023-07-06 20.01 20.20 19.93 20.07 0.5M
2023-07-05 20.17 20.33 20.01 20.11 1.0M
2023-07-04 20.15 20.24 20.04 20.15 0.7M
2023-07-03 20.32 20.32 19.97 20.07 0.9M
2023-06-30 19.72 20.04 19.62 20.01 0.8M
2023-06-29 19.45 19.75 19.44 19.58 1.0M
2023-06-28 19.42 19.50 18.98 19.42 1.1M
2023-06-27 19.27 19.52 19.27 19.36 1.0M
2023-06-26 19.48 19.68 19.26 19.27 0.8M
2023-06-21 19.98 20.04 19.54 19.56 1.2M
2023-06-20 19.94 20.23 19.81 20.05 1.1M
2023-06-19 20.06 20.38 19.98 20.13 1.0M
2023-06-16 19.99 20.12 19.90 20.06 0.7M
2023-06-15 20.03 20.07 19.81 19.95 1.0M
2023-06-14 20.18 20.44 19.87 19.99 0.6M
2023-06-13 19.80 20.26 19.73 20.19 1.0M
2023-06-12 19.79 19.91 19.64 19.78 0.9M
2023-06-09 20.17 20.37 19.71 19.81 1.9M
2023-06-08 20.71 20.71 20.24 20.30 1.0M
2023-06-07 20.66 20.91 20.59 20.71 0.7M
2023-06-06 21.53 21.53 20.67 20.69 1.0M
2023-06-05 21.64 21.73 21.32 21.42 0.7M
2023-06-02 21.24 21.60 21.24 21.49 1.1M
2023-06-01 21.65 21.65 21.22 21.23 1.0M
2023-05-31 21.38 21.68 21.20 21.53 0.9M
2023-05-30 21.66 21.68 21.22 21.39 0.9M
2023-05-29 21.44 22.05 21.36 21.67 1.1M
2023-05-26 21.29 21.40 21.05 21.39 0.7M
2023-05-25 21.41 21.58 20.96 21.30 1.2M
2023-05-24 21.06 21.93 20.95 21.46 1.8M
2023-05-23 21.20 21.28 21.01 21.06 0.6M
2023-05-22 21.45 21.45 21.07 21.15 0.5M
2023-05-19 21.01 21.51 20.95 21.26 1.2M
2023-05-18 21.20 21.27 20.81 20.97 1.3M
2023-05-17 20.87 21.19 20.76 21.14 1.0M
2023-05-16 20.71 21.05 20.54 20.79 0.8M
2023-05-15 20.03 20.78 20.02 20.71 1.0M
2023-05-12 20.74 20.87 19.81 20.17 2.2M
2023-05-11 20.70 20.91 20.53 20.77 0.6M
2023-05-10 20.69 20.84 20.47 20.61 1.3M
2023-05-09 20.79 21.01 20.52 20.72 1.1M
2023-05-08 20.99 21.11 20.69 20.74 1.4M
2023-05-05 21.19 21.40 20.70 20.87 1.3M
2023-05-04 21.11 21.40 20.99 21.28 1.3M
2023-04-28 20.78 21.72 20.78 21.42 1.5M
2023-04-27 20.93 21.39 20.81 20.87 1.0M
2023-04-26 20.48 21.32 20.48 20.95 1.9M
2023-04-25 21.54 21.54 20.13 20.46 3.3M
2023-04-24 21.79 21.95 21.34 21.44 1.9M
2023-04-21 23.05 23.10 21.79 21.79 3.2M
2023-04-20 23.34 23.70 23.15 23.17 2.2M
2023-04-19 23.74 23.88 23.37 23.46 1.9M
2023-04-18 24.14 24.21 23.54 23.85 1.8M
2023-04-17 24.69 25.10 23.91 24.04 3.3M
2023-04-14 24.61 25.07 24.16 25.02 2.4M
2023-04-13 25.30 25.32 24.36 24.44 2.8M
2023-04-12 25.10 25.41 24.94 25.30 1.7M
2023-04-11 25.37 25.56 24.86 25.16 2.1M
2023-04-10 25.79 26.04 25.24 25.37 2.9M
2023-04-07 25.64 26.09 25.13 26.00 4.3M
2023-04-06 24.73 25.57 24.60 25.35 4.3M
2023-04-04 24.83 25.21 24.58 24.78 2.7M
2023-04-03 24.75 25.22 24.62 24.94 3.1M
2023-03-31 24.39 25.00 24.23 24.58 2.1M
2023-03-30 24.30 24.42 23.93 24.22 1.8M
2023-03-29 24.15 24.71 23.93 24.33 2.5M
2023-03-28 25.05 25.12 24.04 24.07 3.2M
2023-03-27 24.90 25.75 24.90 25.05 3.3M
2023-03-24 24.86 25.22 24.61 24.79 2.6M
2023-03-23 24.78 24.99 24.50 24.89 2.5M
2023-03-22 24.75 25.03 24.61 24.80 2.6M
2023-03-21 24.50 25.03 24.40 24.75 2.9M
2023-03-20 25.07 25.16 24.43 24.50 4.5M
2023-03-17 24.34 25.23 24.34 24.91 5.4M
2023-03-16 23.50 24.60 23.49 24.13 4.9M
2023-03-15 23.62 24.34 23.62 23.68 3.6M
2023-03-14 23.23 23.93 22.98 23.73 3.9M
2023-03-13 23.24 23.75 23.02 23.36 2.9M
2023-03-10 23.62 24.16 23.21 23.24 3.7M
2023-03-09 23.49 24.48 23.42 23.75 7.0M
2023-03-08 21.95 23.85 21.95 23.75 5.3M
2023-03-07 22.47 22.47 22.09 22.11 1.6M
2023-03-06 22.48 22.58 22.12 22.48 1.4M
2023-03-03 22.17 22.46 22.17 22.46 1.2M
2023-03-02 22.54 22.55 22.12 22.15 1.4M
2023-03-01 22.40 22.60 22.22 22.55 1.1M
2023-02-28 22.15 22.38 22.03 22.35 0.8M
2023-02-27 22.40 22.52 22.11 22.15 1.0M
2023-02-24 22.81 22.81 22.34 22.46 1.1M
2023-02-23 22.96 23.02 22.58 22.70 1.4M
2023-02-22 23.14 23.14 22.82 22.91 1.2M
2023-02-21 23.03 23.40 22.86 23.09 1.2M
2023-02-20 22.93 23.14 22.43 23.03 1.4M
2023-02-17 23.20 23.38 22.91 22.92 1.1M
2023-02-16 23.85 24.15 22.99 23.21 2.2M
2023-02-15 23.73 23.87 23.67 23.82 1.1M
2023-02-14 23.71 23.89 23.58 23.85 1.2M
2023-02-13 23.50 23.65 23.38 23.57 1.0M
2023-02-10 23.49 23.76 23.31 23.52 1.1M
2023-02-09 23.11 23.58 22.90 23.58 1.6M
2023-02-08 23.34 23.38 23.11 23.13 1.2M
2023-02-07 23.09 23.33 22.85 23.28 1.7M
2023-02-06 23.19 23.24 22.84 22.93 1.2M
2023-02-03 22.94 23.60 22.69 23.20 2.9M
2023-02-02 22.66 23.01 22.50 22.85 1.7M
2023-02-01 22.46 22.61 22.08 22.57 2.1M
2023-01-31 22.10 22.19 21.61 22.04 3.6M
2023-01-30 22.81 23.03 22.73 22.91 1.7M
2023-01-20 22.56 22.71 22.53 22.69 1.1M
2023-01-19 22.46 22.66 22.30 22.59 1.1M
2023-01-18 22.48 22.71 22.40 22.53 0.5M
2023-01-17 22.62 22.81 22.43 22.51 0.7M
2023-01-16 22.32 22.75 22.30 22.63 1.2M
2023-01-13 22.32 22.50 22.26 22.30 0.6M
2023-01-12 22.10 22.56 21.92 22.35 1.1M
2023-01-11 22.28 22.64 22.06 22.06 1.1M
2023-01-10 22.14 22.31 21.99 22.30 0.8M
2023-01-09 22.20 22.21 21.88 22.08 0.6M
2023-01-06 21.94 22.21 21.88 22.01 0.9M
2023-01-05 21.61 22.08 21.52 22.01 1.0M
2023-01-04 21.60 21.72 21.42 21.65 0.8M
2023-01-03 21.01 21.77 20.91 21.64 1.0M