Zhejiang Daily Media

600633
🏛️ china →
14.78
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 10.71 11.19 10.71 11.06 33.3M
2023-12-28 10.57 10.77 10.36 10.70 26.9M
2023-12-27 10.56 10.72 10.47 10.57 22.9M
2023-12-26 10.80 10.99 10.43 10.48 29.5M
2023-12-25 10.83 11.00 10.46 10.77 57.3M
2023-12-22 12.30 12.36 11.12 11.12 45.7M
2023-12-21 12.19 12.43 12.12 12.36 24.1M
2023-12-20 12.98 13.04 12.25 12.27 39.8M
2023-12-19 12.93 13.15 12.80 12.97 22.3M
2023-12-18 13.21 13.43 12.94 13.05 28.2M
2023-12-15 13.21 13.35 12.90 13.15 28.6M
2023-12-14 13.35 13.52 13.19 13.21 25.5M
2023-12-13 13.60 13.74 13.27 13.30 31.0M
2023-12-12 13.50 13.84 13.45 13.65 44.0M
2023-12-11 13.15 13.64 12.83 13.56 47.9M
2023-12-08 13.38 13.39 13.02 13.16 44.9M
2023-12-07 12.75 13.63 12.69 13.50 64.7M
2023-12-06 12.70 13.13 12.36 12.89 37.9M
2023-12-05 13.50 13.53 12.80 12.80 37.8M
2023-12-04 13.21 13.55 12.93 13.33 52.1M
2023-12-01 12.50 13.24 12.46 13.14 47.6M
2023-11-30 12.65 12.75 12.39 12.50 24.9M
2023-11-29 13.18 13.20 12.67 12.70 41.3M
2023-11-28 13.16 13.33 12.88 13.27 42.7M
2023-11-27 13.17 13.85 13.12 13.30 62.1M
2023-11-24 13.45 13.58 12.89 12.98 47.6M
2023-11-23 13.91 14.10 13.40 13.54 63.7M
2023-11-22 13.50 14.15 13.50 13.56 64.4M
2023-11-21 14.30 14.85 13.64 13.74 115.7M
2023-11-20 13.18 13.99 13.13 13.77 107.8M
2023-11-17 12.53 12.85 12.47 12.72 28.4M
2023-11-16 12.51 12.84 12.46 12.60 28.1M
2023-11-15 13.09 13.15 12.56 12.63 46.5M
2023-11-14 12.79 13.05 12.65 12.98 55.8M
2023-11-13 12.43 12.77 12.32 12.60 32.3M
2023-11-10 12.40 12.48 12.18 12.22 24.1M
2023-11-09 12.70 12.77 12.46 12.51 35.0M
2023-11-08 12.31 12.96 12.27 12.73 65.8M
2023-11-07 12.31 12.41 12.23 12.36 38.8M
2023-11-06 11.86 12.47 11.85 12.32 54.0M
2023-11-03 11.90 12.00 11.50 11.75 40.4M
2023-11-02 11.67 12.11 11.67 11.87 61.4M
2023-11-01 11.56 12.06 11.50 11.66 41.6M
2023-10-31 11.75 11.87 11.54 11.66 33.9M
2023-10-30 11.67 11.84 11.54 11.69 37.5M
2023-10-27 11.74 11.81 11.47 11.72 30.0M
2023-10-26 11.80 11.93 11.49 11.80 41.3M
2023-10-25 11.99 12.43 11.78 12.25 38.9M
2023-10-24 11.51 11.97 11.48 11.76 25.9M
2023-10-23 11.67 11.71 11.34 11.41 17.6M
2023-10-20 12.02 12.15 11.65 11.72 20.3M
2023-10-19 12.00 12.28 11.96 12.06 20.3M
2023-10-18 12.35 12.35 11.99 12.10 26.0M
2023-10-17 12.60 12.60 12.25 12.42 18.9M
2023-10-16 12.66 12.81 12.44 12.49 23.0M
2023-10-13 13.06 13.14 12.59 12.66 36.2M
2023-10-12 13.51 13.55 13.14 13.20 24.2M
2023-10-11 13.40 13.67 13.21 13.43 26.2M
2023-10-10 13.59 13.75 13.42 13.46 23.8M
2023-10-09 13.53 13.70 13.31 13.45 23.0M
2023-09-28 13.78 13.83 13.54 13.56 24.6M
2023-09-27 13.68 13.81 13.54 13.68 25.8M
2023-09-26 13.49 13.91 13.42 13.79 43.7M
2023-09-25 13.68 13.80 13.48 13.55 31.5M
2023-09-22 13.01 13.84 12.92 13.73 59.1M
2023-09-21 13.55 13.69 12.88 13.10 61.0M
2023-09-20 14.93 15.13 13.55 13.81 68.1M
2023-09-19 15.55 15.55 14.94 15.05 31.5M
2023-09-18 15.05 15.63 14.98 15.56 42.6M
2023-09-15 14.88 15.17 14.88 15.12 22.1M
2023-09-14 14.95 15.15 14.79 14.88 27.6M
2023-09-13 14.98 15.37 14.92 15.03 36.9M
2023-09-12 15.12 15.45 14.90 15.07 41.1M
2023-09-11 15.19 15.65 14.80 15.34 57.9M
2023-09-08 16.15 16.15 14.89 15.30 78.5M
2023-09-07 16.17 16.95 16.17 16.37 59.3M
2023-09-06 16.19 16.47 15.86 16.33 57.6M
2023-09-05 17.20 17.20 16.16 16.19 82.3M
2023-09-04 17.26 17.70 17.05 17.47 80.1M
2023-09-01 17.10 18.35 16.80 17.68 122.4M
2023-08-31 16.51 17.57 16.07 17.01 88.8M
2023-08-30 16.12 17.14 15.85 16.83 105.1M
2023-08-29 15.39 16.58 15.35 16.25 85.5M
2023-08-28 16.80 16.80 15.40 15.45 82.9M
2023-08-25 16.30 16.97 15.78 15.84 81.0M
2023-08-24 17.24 18.59 16.60 16.79 160.1M
2023-08-23 16.30 17.63 16.15 16.98 133.2M
2023-08-22 15.00 16.14 14.90 16.14 83.8M
2023-08-21 14.61 15.40 14.40 14.67 43.0M
2023-08-18 15.55 15.57 14.65 14.67 58.7M
2023-08-17 15.40 15.85 15.22 15.74 60.2M
2023-08-16 15.41 15.85 15.05 15.56 58.9M
2023-08-15 15.90 16.05 15.39 15.51 71.8M
2023-08-14 13.78 15.27 13.69 15.27 58.1M
2023-08-11 14.14 14.36 13.86 13.88 17.1M
2023-08-10 14.13 14.40 14.06 14.14 18.2M
2023-08-09 14.73 14.94 14.04 14.16 37.2M
2023-08-08 14.83 15.22 14.71 14.75 25.5M
2023-08-07 14.71 15.26 14.68 14.95 35.6M
2023-08-04 14.01 14.81 14.01 14.71 39.7M
2023-08-03 14.20 14.55 14.01 14.09 24.3M
2023-08-02 14.35 14.43 14.15 14.33 18.0M
2023-08-01 14.28 14.56 14.01 14.41 29.4M
2023-07-31 13.80 14.48 13.50 14.28 35.1M
2023-07-28 14.23 14.23 13.71 13.86 36.3M
2023-07-27 14.30 14.58 14.15 14.23 26.7M
2023-07-26 14.59 14.63 14.12 14.19 40.3M
2023-07-25 15.61 15.87 14.44 14.79 63.0M
2023-07-24 15.22 15.72 15.15 15.49 23.7M
2023-07-21 15.45 15.78 15.13 15.21 29.2M
2023-07-20 16.05 16.22 15.48 15.52 39.9M
2023-07-19 16.61 17.10 16.13 16.20 49.1M
2023-07-18 17.13 17.20 16.35 16.51 38.5M
2023-07-17 16.89 17.70 16.84 16.92 73.6M
2023-07-14 16.35 17.20 16.25 16.64 59.4M
2023-07-13 15.35 16.40 15.16 16.26 48.1M
2023-07-12 16.11 16.45 15.28 15.28 42.3M
2023-07-11 16.36 16.60 16.00 16.27 34.7M
2023-07-10 15.85 16.60 15.10 16.45 48.3M
2023-07-07 16.13 16.34 15.28 15.92 47.5M
2023-07-06 15.95 17.38 15.84 16.38 70.0M
2023-07-05 15.50 16.17 15.27 15.83 39.1M
2023-07-04 15.46 15.56 15.28 15.49 27.6M
2023-07-03 16.33 16.35 14.59 15.44 67.0M
2023-06-30 16.30 16.48 15.89 16.21 39.1M
2023-06-29 16.31 16.79 16.10 16.50 51.3M
2023-06-28 15.97 16.69 15.01 16.38 69.3M
2023-06-27 15.13 16.48 15.00 15.94 59.1M
2023-06-26 15.48 15.85 15.00 15.12 52.7M
2023-06-21 16.69 17.18 15.56 15.58 76.7M
2023-06-20 16.77 17.25 16.63 16.86 65.4M
2023-06-19 18.00 18.26 16.51 17.30 112.8M
2023-06-16 15.65 17.22 15.26 17.22 84.9M
2023-06-15 15.67 16.62 15.58 15.65 70.6M
2023-06-14 15.93 16.34 15.25 15.48 78.2M
2023-06-13 15.64 16.76 15.43 16.09 122.9M
2023-06-12 14.83 15.64 14.83 15.64 67.4M
2023-06-09 13.48 14.22 13.24 14.22 63.4M
2023-06-08 13.46 13.49 12.90 13.36 35.3M
2023-06-07 13.40 13.75 13.07 13.62 41.7M
2023-06-06 13.61 14.21 13.21 13.41 52.0M
2023-06-05 13.31 13.78 13.28 13.60 33.8M
2023-06-02 13.30 13.95 13.30 13.39 47.3M
2023-06-01 13.01 13.48 12.91 13.16 39.1M
2023-05-31 12.76 13.14 12.70 13.03 42.9M
2023-05-30 12.15 12.84 11.91 12.76 44.8M
2023-05-29 12.18 12.58 12.09 12.29 36.1M
2023-05-26 11.80 12.30 11.71 12.23 30.1M
2023-05-25 11.81 12.03 11.44 11.84 29.3M
2023-05-24 11.80 12.15 11.55 11.86 29.2M
2023-05-23 12.12 12.29 11.88 11.90 20.2M
2023-05-22 12.49 12.52 12.01 12.13 25.9M
2023-05-19 12.40 12.89 12.10 12.50 42.8M
2023-05-18 11.78 12.68 11.68 12.51 45.4M
2023-05-17 11.80 12.12 11.71 11.85 34.2M
2023-05-16 12.69 12.73 11.76 11.80 51.3M
2023-05-15 13.01 13.21 12.05 12.57 63.0M
2023-05-12 14.50 14.50 13.38 13.38 56.7M
2023-05-11 14.60 15.30 14.29 14.87 61.9M
2023-05-10 14.50 15.43 14.30 14.72 70.1M
2023-05-09 13.99 14.93 13.80 14.73 72.2M
2023-05-08 13.69 14.25 13.35 13.95 39.1M
2023-05-05 14.38 14.38 13.65 13.70 52.6M
2023-05-04 13.72 14.94 13.28 14.67 79.7M
2023-04-28 12.80 14.17 12.58 13.85 73.9M
2023-04-27 14.53 14.98 13.38 13.38 64.2M
2023-04-26 15.03 15.38 14.20 14.87 82.0M
2023-04-25 15.03 15.79 14.51 15.45 98.5M
2023-04-24 14.10 14.84 13.70 14.40 50.5M
2023-04-21 14.80 14.98 14.03 14.10 49.1M
2023-04-20 14.10 15.08 14.00 15.06 68.5M
2023-04-19 14.09 14.45 13.77 14.01 51.8M
2023-04-18 14.03 14.35 13.60 14.10 51.2M
2023-04-17 14.20 14.29 13.64 14.00 59.4M
2023-04-14 15.00 15.58 13.79 14.44 89.3M
2023-04-13 15.56 16.06 15.16 15.32 77.0M
2023-04-12 15.55 16.22 14.99 16.00 95.0M
2023-04-11 14.00 15.62 13.83 15.62 86.7M
2023-04-10 14.06 15.50 13.87 14.20 74.6M
2023-04-07 13.20 14.45 12.83 14.24 59.3M
2023-04-06 13.25 13.63 12.80 13.18 50.9M
2023-04-04 13.20 14.03 13.08 13.43 58.6M
2023-04-03 12.20 13.50 12.19 13.32 69.6M
2023-03-31 12.27 12.59 11.70 12.52 54.3M
2023-03-30 12.66 12.99 12.18 12.41 58.4M
2023-03-29 12.17 13.07 11.75 12.80 88.8M
2023-03-28 11.22 12.07 10.95 11.88 67.2M
2023-03-27 11.27 11.59 10.86 11.23 50.1M
2023-03-24 10.91 11.43 10.87 11.43 56.6M
2023-03-23 11.55 12.05 10.58 11.00 83.0M
2023-03-22 11.53 11.79 11.29 11.75 35.2M
2023-03-21 10.95 11.75 10.85 11.48 45.6M
2023-03-20 10.84 11.42 10.78 11.07 57.2M
2023-03-17 10.65 11.10 10.61 10.81 60.0M
2023-03-16 10.55 10.80 10.28 10.51 34.5M
2023-03-15 10.79 10.86 10.58 10.63 29.2M
2023-03-14 10.45 11.06 10.37 10.79 71.9M
2023-03-13 9.89 10.45 9.73 10.41 52.6M
2023-03-10 9.90 10.22 9.83 9.92 32.7M
2023-03-09 10.13 10.15 9.82 10.01 35.6M
2023-03-08 9.95 10.33 9.95 10.23 41.5M
2023-03-07 10.14 10.40 9.87 9.93 42.7M
2023-03-06 10.09 10.30 9.97 10.09 43.1M
2023-03-03 10.06 10.18 9.87 10.11 39.4M
2023-03-02 10.19 10.34 10.11 10.17 45.1M
2023-03-01 9.65 10.28 9.63 10.25 78.1M
2023-02-28 9.77 9.94 9.50 9.67 51.0M
2023-02-27 9.43 9.59 9.22 9.25 27.6M
2023-02-24 9.51 9.72 9.43 9.54 23.9M
2023-02-23 9.73 9.75 9.43 9.51 35.9M
2023-02-22 9.31 9.92 9.19 9.80 59.3M
2023-02-21 9.55 9.94 9.31 9.46 53.2M
2023-02-20 9.01 9.35 8.96 9.33 32.2M
2023-02-17 9.33 9.40 8.93 8.97 36.3M
2023-02-16 9.57 9.82 9.25 9.32 55.0M
2023-02-15 9.37 9.64 9.33 9.60 35.0M
2023-02-14 9.55 9.61 9.30 9.37 34.6M
2023-02-13 9.52 9.64 9.39 9.56 29.5M
2023-02-10 9.54 9.84 9.47 9.52 36.8M
2023-02-09 9.51 9.63 9.34 9.59 32.1M
2023-02-08 9.98 9.98 9.54 9.55 46.9M
2023-02-07 9.90 10.31 9.81 10.01 67.5M
2023-02-06 9.42 10.38 9.31 10.00 87.1M
2023-02-03 9.04 9.60 9.02 9.60 72.3M
2023-02-02 9.27 9.38 9.00 9.11 47.5M
2023-02-01 9.11 9.30 9.06 9.29 35.5M
2023-01-31 9.11 9.22 8.99 9.11 30.2M
2023-01-30 9.45 9.45 9.14 9.19 41.0M
2023-01-20 9.20 9.35 9.09 9.25 45.6M
2023-01-19 8.90 9.40 8.85 9.30 61.9M
2023-01-18 8.76 9.12 8.61 8.99 63.1M
2023-01-17 8.70 9.22 8.70 8.84 82.7M
2023-01-16 8.36 8.56 8.32 8.38 29.3M
2023-01-13 8.41 8.47 8.27 8.36 19.8M
2023-01-12 8.59 8.60 8.24 8.41 41.0M
2023-01-11 8.64 8.80 8.44 8.52 51.2M
2023-01-10 8.48 8.61 8.35 8.56 40.6M
2023-01-09 8.58 8.80 8.45 8.49 57.8M
2023-01-06 8.81 8.89 8.50 8.58 40.0M
2023-01-05 9.00 9.09 8.73 8.79 59.5M
2023-01-04 9.10 9.48 8.88 8.99 106.8M
2023-01-03 8.28 8.98 8.20 8.81 78.9M