Zhejiang Dafeng

603081
🏛️ china →
13.22
Last Update: 2025-09-30
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 12.07 12.50 11.94 12.46 3.6M
2022-12-29 11.97 12.25 11.94 12.01 1.7M
2022-12-28 11.89 12.30 11.87 12.05 2.9M
2022-12-27 12.02 12.14 11.80 11.94 1.8M
2022-12-26 11.71 12.05 11.61 11.96 1.5M
2022-12-23 11.78 11.81 11.55 11.68 1.8M
2022-12-22 11.92 12.00 11.61 11.68 2.1M
2022-12-21 11.97 12.06 11.77 11.92 2.3M
2022-12-20 12.16 12.29 11.92 11.98 2.4M
2022-12-19 12.19 12.52 12.01 12.14 2.5M
2022-12-16 12.43 12.43 12.13 12.19 1.7M
2022-12-15 12.50 12.60 12.36 12.40 1.3M
2022-12-14 12.35 12.59 12.25 12.41 1.9M
2022-12-13 12.67 12.70 12.22 12.30 2.9M
2022-12-12 12.41 12.74 12.37 12.59 3.3M
2022-12-09 12.63 12.88 12.37 12.45 3.1M
2022-12-08 12.81 12.85 12.59 12.65 2.1M
2022-12-07 12.59 12.85 12.57 12.75 2.6M
2022-12-06 12.64 12.91 12.58 12.60 2.8M
2022-12-05 12.82 13.16 12.55 12.81 4.6M
2022-12-02 12.98 13.29 12.95 12.97 3.4M
2022-12-01 12.70 13.22 12.60 13.11 6.8M
2022-11-30 12.95 12.95 12.47 12.55 4.5M
2022-11-29 12.70 13.00 12.67 12.87 5.0M
2022-11-28 12.84 12.89 12.65 12.69 3.9M
2022-11-25 13.31 13.40 12.92 12.94 4.6M
2022-11-24 13.46 13.53 13.10 13.38 4.4M
2022-11-23 13.72 13.82 13.31 13.46 4.7M
2022-11-22 13.75 13.94 13.62 13.70 4.8M
2022-11-21 14.14 14.24 13.65 13.75 6.6M
2022-11-18 14.32 14.78 14.03 14.15 6.0M
2022-11-17 14.10 14.42 13.85 14.41 5.7M
2022-11-16 14.16 14.28 13.88 14.11 5.3M
2022-11-15 13.72 14.48 13.63 14.21 8.1M
2022-11-14 13.82 13.93 13.35 13.73 9.3M
2022-11-11 14.78 14.78 13.78 13.79 11.6M
2022-11-10 14.20 14.95 13.90 14.25 15.7M
2022-11-09 13.40 14.50 13.35 14.09 12.2M
2022-11-08 13.14 13.86 13.05 13.43 14.1M
2022-11-07 12.64 13.22 12.28 12.87 13.8M
2022-11-04 12.75 13.10 12.40 12.65 14.1M
2022-11-03 12.57 13.40 12.56 12.72 18.2M
2022-11-02 11.83 12.56 11.69 12.36 18.1M
2022-11-01 11.37 11.45 11.13 11.42 4.3M
2022-10-31 11.30 11.63 11.14 11.36 6.6M
2022-10-28 11.17 12.28 10.96 11.25 8.5M
2022-10-27 10.81 11.22 10.81 11.17 3.8M
2022-10-26 10.87 10.98 10.78 10.83 1.4M
2022-10-25 10.67 10.95 10.60 10.85 1.8M
2022-10-24 10.78 10.97 10.62 10.64 1.5M
2022-10-21 10.72 10.83 10.68 10.74 0.8M
2022-10-20 10.72 10.90 10.69 10.74 1.1M
2022-10-19 10.90 10.91 10.72 10.72 1.2M
2022-10-18 11.08 11.08 10.88 10.90 2.0M
2022-10-17 10.64 11.09 10.62 10.98 2.4M
2022-10-14 10.56 10.88 10.56 10.68 2.3M
2022-10-13 10.56 10.62 10.45 10.51 1.5M
2022-10-12 10.05 10.63 10.02 10.60 3.0M
2022-10-11 10.07 10.33 9.96 10.08 1.7M
2022-10-10 9.90 10.55 9.90 10.12 3.4M
2022-09-30 10.06 10.12 9.87 9.89 1.1M
2022-09-29 10.25 10.30 10.00 10.06 1.1M
2022-09-28 10.37 10.39 10.11 10.11 1.2M
2022-09-27 10.14 10.36 10.13 10.35 1.0M
2022-09-26 10.33 10.40 10.06 10.09 1.3M
2022-09-23 10.56 10.73 10.35 10.42 1.4M
2022-09-22 10.60 10.78 10.55 10.56 1.3M
2022-09-21 10.67 10.76 10.45 10.69 1.3M
2022-09-20 10.70 10.75 10.57 10.67 1.0M
2022-09-19 10.68 10.74 10.40 10.52 1.5M
2022-09-16 11.09 11.09 10.68 10.70 1.8M
2022-09-15 11.36 11.36 10.92 11.04 2.7M
2022-09-14 11.22 11.39 11.10 11.34 2.7M
2022-09-13 11.25 11.49 11.22 11.35 1.8M
2022-09-09 11.35 11.38 11.15 11.25 1.4M
2022-09-08 11.39 11.47 11.23 11.27 1.4M
2022-09-07 11.50 11.55 11.28 11.38 1.7M
2022-09-06 11.38 11.49 11.23 11.47 1.8M
2022-09-05 11.34 11.53 11.23 11.37 2.3M
2022-09-02 11.42 11.56 11.31 11.44 1.8M
2022-09-01 11.50 11.62 11.29 11.31 2.7M
2022-08-31 11.88 11.92 11.40 11.52 4.2M
2022-08-30 11.78 12.06 11.74 11.88 4.0M
2022-08-29 11.66 12.08 11.66 12.04 4.0M
2022-08-26 11.86 11.94 11.70 11.86 2.7M
2022-08-25 11.78 11.99 11.60 11.75 3.7M
2022-08-24 12.00 12.11 11.69 11.72 5.5M
2022-08-23 11.99 12.29 11.93 12.05 6.1M
2022-08-22 11.79 12.03 11.71 11.94 5.6M
2022-08-19 11.94 12.10 11.81 11.81 5.1M
2022-08-18 11.80 12.17 11.75 11.88 9.1M
2022-08-17 12.20 12.47 11.81 11.98 16.6M
2022-08-16 10.80 11.88 10.75 11.88 6.1M
2022-08-15 10.97 10.97 10.78 10.80 1.4M
2022-08-12 10.90 11.03 10.89 10.92 1.4M
2022-08-11 10.82 11.04 10.78 10.95 2.2M
2022-08-10 10.59 10.87 10.53 10.81 1.9M
2022-08-09 10.63 10.67 10.56 10.59 1.0M
2022-08-08 10.65 10.65 10.53 10.63 1.6M
2022-08-05 10.55 10.78 10.51 10.65 1.3M
2022-08-04 10.48 10.55 10.39 10.51 1.4M
2022-08-03 10.54 10.68 10.36 10.41 1.8M
2022-08-02 10.82 10.83 10.35 10.54 3.9M
2022-08-01 10.97 10.98 10.85 10.90 1.1M
2022-07-29 11.08 11.11 10.95 10.98 1.4M
2022-07-28 11.09 11.17 11.03 11.06 1.8M
2022-07-27 10.95 11.12 10.90 11.05 1.5M
2022-07-26 10.94 11.00 10.81 10.97 1.4M
2022-07-25 11.10 11.24 10.92 10.95 1.6M
2022-07-22 11.09 11.24 10.98 11.10 1.8M
2022-07-21 11.14 11.28 11.08 11.09 1.9M
2022-07-20 11.15 11.20 11.01 11.15 2.6M
2022-07-19 10.99 11.07 10.89 11.05 2.1M
2022-07-18 10.64 10.99 10.64 10.97 2.4M
2022-07-15 10.98 10.98 10.60 10.64 2.5M
2022-07-14 10.65 10.96 10.65 10.91 1.6M
2022-07-13 10.62 10.74 10.58 10.72 1.6M
2022-07-12 10.81 10.81 10.52 10.55 2.0M
2022-07-11 10.90 11.02 10.72 10.75 2.1M
2022-07-08 10.95 11.17 10.93 10.95 1.9M
2022-07-07 10.94 11.01 10.87 10.92 1.6M
2022-07-06 11.01 11.12 10.88 10.99 1.8M
2022-07-05 11.11 11.30 10.95 11.09 2.2M
2022-07-04 11.15 11.30 10.98 11.23 2.5M
2022-07-01 11.15 11.27 11.06 11.17 1.8M
2022-06-30 11.13 11.26 11.07 11.15 3.0M
2022-06-29 11.22 11.45 11.11 11.12 3.5M
2022-06-28 11.15 11.29 11.03 11.25 2.9M
2022-06-27 11.04 11.11 10.89 11.03 2.9M
2022-06-24 11.02 11.04 10.88 10.92 2.4M
2022-06-23 10.70 10.95 10.67 10.92 3.8M
2022-06-22 10.93 11.05 10.70 10.72 3.6M
2022-06-21 11.03 11.03 10.84 11.00 1.7M
2022-06-20 10.92 11.02 10.82 10.98 2.0M
2022-06-17 10.84 10.93 10.68 10.85 1.7M
2022-06-16 10.74 10.90 10.70 10.88 2.2M
2022-06-15 10.73 11.08 10.61 10.73 2.8M
2022-06-14 10.80 10.91 10.59 10.90 1.9M
2022-06-13 10.74 10.97 10.74 10.90 1.5M
2022-06-10 10.63 10.88 10.59 10.86 1.2M
2022-06-09 10.82 10.95 10.67 10.70 1.5M
2022-06-08 10.82 10.94 10.65 10.86 1.8M
2022-06-07 10.98 11.04 10.81 10.90 1.6M
2022-06-06 10.90 11.05 10.82 10.98 2.3M
2022-06-02 10.84 10.89 10.75 10.87 1.6M
2022-06-01 10.65 10.93 10.59 10.84 2.6M
2022-05-31 10.55 10.67 10.46 10.65 1.5M
2022-05-30 10.53 10.70 10.46 10.55 1.4M
2022-05-27 10.71 10.71 10.47 10.58 1.3M
2022-05-26 10.55 10.71 10.42 10.60 1.9M
2022-05-25 10.26 10.46 10.26 10.41 1.5M
2022-05-24 10.91 10.93 10.31 10.31 2.9M
2022-05-23 10.79 10.95 10.75 10.91 2.8M
2022-05-20 10.59 10.75 10.47 10.72 1.9M
2022-05-19 10.42 10.58 10.35 10.54 1.9M
2022-05-18 10.53 10.63 10.43 10.52 1.7M
2022-05-17 10.60 10.75 10.30 10.50 2.1M
2022-05-16 10.76 10.77 10.51 10.66 2.1M
2022-05-13 10.73 10.88 10.65 10.66 2.5M
2022-05-12 10.65 10.83 10.58 10.74 1.8M
2022-05-11 10.73 10.98 10.66 10.70 3.6M
2022-05-10 10.36 10.83 10.35 10.76 2.9M
2022-05-09 10.65 10.74 10.32 10.63 4.5M
2022-05-06 10.42 11.24 10.23 10.80 6.0M
2022-05-05 10.60 10.74 10.45 10.68 2.3M
2022-04-29 10.20 10.64 10.20 10.57 3.2M
2022-04-28 10.37 10.38 9.95 10.13 3.0M
2022-04-27 9.95 10.44 9.90 10.43 3.1M
2022-04-26 10.80 10.82 10.18 10.22 3.2M
2022-04-25 11.30 11.46 10.57 10.69 4.2M
2022-04-22 11.17 11.68 11.05 11.51 3.3M
2022-04-21 11.77 11.83 11.18 11.28 3.5M
2022-04-20 11.84 11.98 11.73 11.84 3.8M
2022-04-19 11.20 12.26 11.14 11.89 6.2M
2022-04-18 11.27 11.27 11.04 11.22 2.1M
2022-04-15 11.42 11.42 11.18 11.28 2.3M
2022-04-14 11.34 11.50 11.21 11.42 2.3M
2022-04-13 11.52 11.52 11.25 11.25 2.6M
2022-04-12 11.31 11.60 11.07 11.56 3.5M
2022-04-11 11.21 11.58 11.19 11.29 3.0M
2022-04-08 11.10 11.50 10.94 11.32 3.1M
2022-04-07 11.47 11.47 11.07 11.08 2.2M
2022-04-06 11.34 11.53 11.23 11.47 1.9M
2022-04-01 11.32 11.36 11.13 11.35 1.6M
2022-03-31 11.40 11.49 11.31 11.34 1.5M
2022-03-30 11.22 11.41 11.18 11.41 1.8M
2022-03-29 11.40 11.45 11.10 11.18 1.9M
2022-03-28 11.16 11.48 11.03 11.40 1.9M
2022-03-25 11.21 11.43 11.16 11.20 2.1M
2022-03-24 11.56 11.56 11.20 11.24 3.3M
2022-03-23 11.39 11.74 11.30 11.63 2.9M
2022-03-22 11.34 11.42 11.20 11.35 1.7M
2022-03-21 11.44 11.52 11.31 11.39 1.7M
2022-03-18 11.05 11.38 11.01 11.31 1.9M
2022-03-17 11.09 11.39 11.05 11.12 2.9M
2022-03-16 10.76 11.00 10.51 10.98 3.2M
2022-03-15 11.42 11.42 10.70 10.70 4.6M
2022-03-14 11.82 11.82 11.45 11.47 2.6M
2022-03-11 11.76 11.97 11.48 11.88 3.2M
2022-03-10 11.94 12.10 11.84 11.86 3.4M
2022-03-09 11.88 12.11 11.32 11.75 4.9M
2022-03-08 12.28 12.46 11.91 11.93 3.5M
2022-03-07 12.60 12.68 12.26 12.32 2.9M
2022-03-04 12.79 12.87 12.44 12.51 3.3M
2022-03-03 13.19 13.22 12.80 12.88 2.8M
2022-03-02 13.21 13.21 12.92 13.06 2.9M
2022-03-01 13.22 13.37 13.11 13.23 2.5M
2022-02-28 13.46 13.50 12.80 13.18 4.1M
2022-02-25 13.56 13.70 13.33 13.41 4.1M
2022-02-24 13.98 14.15 13.25 13.40 8.1M
2022-02-23 13.58 14.46 13.49 14.02 9.7M
2022-02-22 13.38 13.87 13.35 13.56 5.4M
2022-02-21 13.70 13.71 13.33 13.58 5.2M
2022-02-18 13.28 13.77 13.16 13.72 7.9M
2022-02-17 13.98 13.98 13.32 13.51 10.3M
2022-02-16 13.02 13.80 12.90 13.79 12.0M
2022-02-15 12.34 13.43 12.18 13.02 8.1M
2022-02-14 12.23 12.70 12.05 12.31 2.8M
2022-02-11 12.60 12.69 12.15 12.23 3.4M
2022-02-10 12.55 13.12 12.54 12.76 4.5M
2022-02-09 12.60 12.68 12.40 12.59 2.9M
2022-02-08 12.07 12.64 11.97 12.60 4.6M
2022-02-07 12.61 12.61 11.92 11.99 3.6M
2022-01-28 11.75 12.05 11.67 11.90 1.9M
2022-01-27 12.07 12.20 11.66 11.70 2.2M
2022-01-26 12.06 12.25 11.85 12.13 2.0M
2022-01-25 12.61 12.81 12.03 12.05 2.6M
2022-01-24 12.51 12.75 12.51 12.60 1.7M
2022-01-21 12.87 13.07 12.58 12.67 2.8M
2022-01-20 13.29 13.49 12.76 12.82 4.1M
2022-01-19 13.09 13.66 13.09 13.42 3.1M
2022-01-18 13.90 13.94 13.19 13.22 5.1M
2022-01-17 13.28 13.96 13.27 13.95 6.6M
2022-01-14 13.42 13.68 13.26 13.32 5.3M
2022-01-13 13.89 13.93 13.39 13.41 5.1M
2022-01-12 13.62 13.96 13.56 13.85 3.6M
2022-01-11 13.71 14.10 13.63 13.71 3.5M
2022-01-10 13.70 13.94 13.55 13.76 4.0M
2022-01-07 14.03 14.43 13.69 13.85 9.9M
2022-01-06 14.04 15.01 13.99 14.22 12.6M
2022-01-05 14.05 14.13 13.50 13.93 6.2M
2022-01-04 13.89 14.32 13.58 14.00 7.1M