Zhejiang Dayuan

603757
🏛️ china →
47.33
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 19.58 19.67 19.17 19.29 1.4M
2022-12-29 19.65 19.82 19.40 19.46 1.3M
2022-12-28 20.03 20.03 19.54 19.58 1.1M
2022-12-27 19.96 20.15 19.70 20.03 1.4M
2022-12-26 19.13 19.94 19.06 19.94 2.4M
2022-12-23 19.22 19.50 18.95 19.08 1.8M
2022-12-22 20.21 20.28 19.21 19.35 2.5M
2022-12-21 20.43 20.43 19.95 20.04 1.4M
2022-12-20 20.00 20.60 20.00 20.48 1.6M
2022-12-19 20.83 20.83 20.00 20.18 2.0M
2022-12-16 21.28 21.38 20.69 20.79 2.2M
2022-12-15 21.27 21.44 20.95 21.39 1.5M
2022-12-14 21.02 21.37 20.98 21.28 1.4M
2022-12-13 21.22 21.60 20.90 21.04 2.4M
2022-12-12 21.88 21.89 21.26 21.36 2.3M
2022-12-09 22.08 22.35 21.38 21.78 4.3M
2022-12-08 21.78 22.36 21.75 22.25 2.8M
2022-12-07 21.89 22.20 21.71 21.83 2.7M
2022-12-06 22.67 22.67 21.96 21.97 4.0M
2022-12-05 22.72 22.87 22.32 22.76 6.3M
2022-12-02 23.42 23.88 23.39 23.61 7.7M
2022-12-01 23.00 23.65 22.95 23.42 7.0M
2022-11-30 22.20 23.80 22.12 22.95 9.2M
2022-11-29 21.99 22.20 21.88 22.12 2.8M
2022-11-28 21.95 22.38 21.75 21.99 3.0M
2022-11-25 22.98 22.99 22.07 22.28 5.0M
2022-11-24 22.05 23.30 21.86 22.81 8.4M
2022-11-23 21.69 22.06 21.10 21.89 3.3M
2022-11-22 22.36 22.39 21.50 21.60 3.1M
2022-11-21 21.68 22.15 21.37 22.14 2.8M
2022-11-18 21.74 22.46 21.65 21.70 3.7M
2022-11-17 21.73 21.78 21.23 21.65 2.4M
2022-11-16 22.08 22.20 21.63 21.71 3.2M
2022-11-15 21.65 22.04 21.37 22.03 4.3M
2022-11-14 21.97 22.10 21.30 21.48 4.4M
2022-11-11 22.44 22.47 21.90 21.90 4.5M
2022-11-10 22.55 22.55 22.00 22.09 4.8M
2022-11-09 22.28 23.00 22.10 22.79 5.7M
2022-11-08 22.37 22.58 22.01 22.45 4.5M
2022-11-07 22.57 22.57 22.20 22.35 4.5M
2022-11-04 22.36 22.58 22.01 22.58 8.0M
2022-11-03 21.24 22.45 21.01 22.45 9.1M
2022-11-02 21.48 21.48 20.75 21.25 7.0M
2022-11-01 21.02 21.38 20.61 21.32 4.7M
2022-10-31 20.78 21.54 20.78 20.99 4.5M
2022-10-28 21.35 21.76 20.63 20.89 5.4M
2022-10-27 22.23 23.04 21.43 21.49 5.3M
2022-10-26 22.36 22.77 22.01 22.40 4.3M
2022-10-25 22.43 22.57 21.71 22.57 4.7M
2022-10-24 23.12 23.39 22.21 22.36 5.3M
2022-10-21 24.10 24.29 23.10 23.10 5.9M
2022-10-20 25.82 25.98 23.89 24.09 8.8M
2022-10-19 26.99 27.09 26.03 26.09 5.5M
2022-10-18 27.46 28.20 27.02 27.40 7.6M
2022-10-17 26.60 28.27 26.55 28.00 9.4M
2022-10-14 26.57 27.16 25.40 26.73 9.1M
2022-10-13 25.57 27.49 24.68 26.98 10.0M
2022-10-12 25.51 25.94 23.88 25.73 7.0M
2022-10-11 26.29 26.30 24.53 25.26 6.1M
2022-10-10 25.33 27.45 24.70 25.88 10.6M
2022-09-30 26.89 27.20 25.28 25.41 10.5M
2022-09-29 29.70 29.72 27.63 27.63 11.9M
2022-09-28 29.19 31.15 28.52 30.70 15.3M
2022-09-27 28.45 30.50 27.40 29.72 18.5M
2022-09-26 25.97 28.17 25.62 28.17 10.8M
2022-09-23 25.29 26.90 25.25 25.61 12.5M
2022-09-22 24.43 25.65 23.89 24.77 8.6M
2022-09-21 24.90 26.18 24.37 25.29 10.5M
2022-09-20 23.63 24.87 23.63 24.61 4.5M
2022-09-19 24.60 25.25 23.40 23.68 5.3M
2022-09-16 23.87 25.35 23.73 24.21 7.4M
2022-09-15 24.78 25.38 23.45 23.75 9.5M
2022-09-14 25.54 26.77 23.28 24.68 9.2M
2022-09-13 25.69 26.64 25.42 25.81 7.3M
2022-09-09 27.92 28.16 25.79 26.35 7.3M
2022-09-08 28.82 29.80 27.29 27.76 9.8M
2022-09-07 29.85 30.30 28.60 29.57 10.1M
2022-09-06 28.64 30.62 28.64 29.78 13.9M
2022-09-05 26.89 28.84 26.44 28.84 15.6M
2022-09-02 27.52 27.83 25.80 26.22 11.0M
2022-09-01 26.11 28.83 25.13 28.40 16.1M
2022-08-31 29.37 30.09 27.60 27.60 9.8M
2022-08-30 32.00 33.00 29.56 30.67 14.6M
2022-08-29 27.92 31.79 27.85 31.79 16.2M
2022-08-26 29.41 30.88 28.36 28.90 11.9M
2022-08-25 29.48 32.05 27.22 29.01 17.4M
2022-08-24 29.00 29.60 27.00 29.60 20.6M
2022-08-23 24.85 26.91 24.85 26.91 4.8M
2022-08-22 24.67 25.59 23.70 24.46 10.1M
2022-08-19 26.44 26.86 24.16 24.50 14.5M
2022-08-18 23.16 25.21 23.16 25.21 6.4M
2022-08-17 23.26 24.13 22.73 22.92 10.9M
2022-08-16 22.95 24.35 22.55 23.26 16.8M
2022-08-15 20.88 23.23 20.51 23.23 12.7M
2022-08-12 22.47 22.59 20.70 21.12 15.1M
2022-08-11 24.11 25.00 22.10 22.61 21.8M
2022-08-10 21.15 22.81 21.08 22.81 16.8M
2022-08-09 18.48 20.74 18.35 20.74 8.9M
2022-08-08 19.44 19.47 18.08 18.85 9.1M
2022-08-05 20.10 21.90 19.13 19.46 10.9M
2022-08-04 20.92 21.60 19.62 20.18 11.7M
2022-08-03 20.50 22.78 20.20 20.82 18.1M
2022-08-02 20.27 21.37 20.00 21.37 19.2M
2022-08-01 18.88 19.43 18.00 19.43 9.9M
2022-07-29 16.41 17.71 16.32 17.66 4.8M
2022-07-28 15.91 16.59 15.91 16.55 2.9M
2022-07-27 15.97 16.00 15.60 15.91 0.7M
2022-07-26 16.20 16.20 15.77 15.92 1.0M
2022-07-25 16.20 16.20 15.78 16.11 1.4M
2022-07-22 16.12 16.22 15.88 16.04 1.2M
2022-07-21 16.08 16.13 15.92 16.00 0.9M
2022-07-20 15.93 16.30 15.75 16.02 1.0M
2022-07-19 15.90 15.93 15.68 15.85 0.9M
2022-07-18 15.64 15.95 15.56 15.84 1.5M
2022-07-15 15.85 15.85 15.42 15.50 1.5M
2022-07-14 15.41 15.74 15.17 15.70 2.3M
2022-07-13 14.97 15.48 14.88 15.41 2.3M
2022-07-12 15.00 15.27 14.80 14.87 1.3M
2022-07-11 14.94 15.08 14.58 14.98 1.7M
2022-07-08 14.72 15.14 14.70 14.90 1.3M
2022-07-07 14.50 14.80 14.50 14.76 0.8M
2022-07-06 14.73 14.77 14.41 14.57 1.1M
2022-07-05 14.89 15.03 14.52 14.66 1.5M
2022-07-04 15.29 15.30 14.85 14.98 1.0M
2022-07-01 15.03 15.29 14.91 15.05 1.4M
2022-06-30 14.81 15.06 14.78 14.98 1.6M
2022-06-29 15.31 15.44 14.82 14.87 1.8M
2022-06-28 15.06 15.48 15.05 15.30 2.3M
2022-06-27 14.81 15.15 14.77 15.03 2.1M
2022-06-24 14.90 14.90 14.60 14.70 1.5M
2022-06-23 15.25 15.25 14.91 15.07 1.6M
2022-06-22 15.22 15.46 14.90 15.16 1.8M
2022-06-21 15.11 15.51 15.01 15.20 2.8M
2022-06-20 15.51 15.52 14.84 15.12 4.5M
2022-06-17 14.43 14.63 14.23 14.63 1.6M
2022-06-16 14.28 14.56 14.19 14.45 1.5M
2022-06-15 14.42 14.57 14.27 14.28 1.7M
2022-06-14 14.27 14.48 13.86 14.35 1.3M
2022-06-13 14.04 14.34 14.02 14.27 1.1M
2022-06-10 13.80 14.08 13.74 14.06 0.9M
2022-06-09 14.23 14.32 13.82 13.90 0.9M
2022-06-08 14.36 14.42 13.93 14.12 1.2M
2022-06-07 14.46 14.55 14.23 14.35 1.2M
2022-06-06 14.34 14.69 14.29 14.54 1.2M
2022-06-02 14.30 14.40 14.06 14.37 0.9M
2022-06-01 14.27 14.35 14.17 14.23 1.0M
2022-05-31 14.23 14.30 14.04 14.27 1.1M
2022-05-30 14.09 14.26 13.87 14.23 2.0M
2022-05-27 13.80 14.09 13.74 13.97 1.2M
2022-05-26 13.70 14.13 13.58 13.85 1.4M
2022-05-25 13.07 13.58 13.07 13.53 0.8M
2022-05-24 13.90 14.00 13.18 13.21 1.2M
2022-05-23 13.81 13.89 13.65 13.83 0.7M
2022-05-20 13.74 13.80 13.66 13.80 0.6M
2022-05-19 13.55 13.75 13.43 13.69 0.6M
2022-05-18 13.74 13.82 13.64 13.64 0.6M
2022-05-17 13.84 13.90 13.61 13.73 0.8M
2022-05-16 13.94 14.06 13.75 13.82 1.0M
2022-05-13 13.93 14.08 13.80 13.90 1.1M
2022-05-12 13.60 14.00 13.55 13.91 1.3M
2022-05-11 14.20 14.20 13.74 13.80 2.4M
2022-05-10 13.20 13.93 13.10 13.92 2.4M
2022-05-09 12.89 13.45 12.75 13.33 2.8M
2022-05-06 12.80 12.84 12.58 12.77 0.7M
2022-05-05 12.81 13.12 12.80 12.96 1.3M
2022-04-29 12.70 13.23 12.66 13.00 1.3M
2022-04-28 13.30 13.30 12.34 12.65 1.7M
2022-04-27 13.35 13.55 12.94 13.45 1.1M
2022-04-26 13.30 13.45 13.02 13.18 1.1M
2022-04-25 13.50 13.60 13.17 13.29 1.4M
2022-04-22 13.51 13.74 13.36 13.60 0.6M
2022-04-21 14.08 14.08 13.58 13.60 0.8M
2022-04-20 14.14 14.35 14.00 14.02 0.8M
2022-04-19 14.01 14.20 13.98 14.12 0.4M
2022-04-18 13.96 14.18 13.75 14.07 0.6M
2022-04-15 14.15 14.16 13.88 13.97 0.6M
2022-04-14 14.03 14.19 14.01 14.05 0.5M
2022-04-13 14.07 14.13 13.88 13.99 0.5M
2022-04-12 13.61 14.16 13.61 14.11 0.7M
2022-04-11 14.26 14.52 13.77 13.91 1.0M
2022-04-08 14.55 14.78 14.21 14.39 0.9M
2022-04-07 15.05 15.09 14.60 14.67 1.0M
2022-04-06 14.72 15.15 14.72 15.07 0.9M
2022-04-01 14.68 15.09 14.68 14.86 0.6M
2022-03-31 15.17 15.30 14.81 14.91 1.4M
2022-03-30 14.67 14.86 14.63 14.80 0.6M
2022-03-29 14.85 14.87 14.59 14.62 0.5M
2022-03-28 14.80 14.90 14.45 14.83 0.5M
2022-03-25 14.85 15.05 14.80 14.83 0.6M
2022-03-24 15.00 15.20 14.75 14.83 0.7M
2022-03-23 15.00 15.35 14.92 15.10 0.7M
2022-03-22 14.99 15.12 14.77 14.95 0.5M
2022-03-21 14.90 15.00 14.71 15.00 0.6M
2022-03-18 14.62 14.83 14.46 14.81 0.5M
2022-03-17 14.65 14.90 14.60 14.62 0.8M
2022-03-16 14.20 14.60 14.01 14.52 1.0M
2022-03-15 14.88 14.89 14.15 14.16 1.2M
2022-03-14 15.30 15.38 15.00 15.00 0.8M
2022-03-11 15.70 15.70 15.07 15.45 1.5M
2022-03-10 15.40 15.95 15.32 15.81 1.4M
2022-03-09 15.32 15.48 14.68 15.10 1.8M
2022-03-08 15.81 16.11 15.01 15.32 1.3M
2022-03-07 16.18 16.30 15.90 15.90 0.9M
2022-03-04 16.53 16.58 16.21 16.30 0.9M
2022-03-03 16.80 16.85 16.40 16.53 1.0M
2022-03-02 16.79 16.81 16.65 16.77 0.8M
2022-03-01 16.48 16.79 16.38 16.76 0.9M
2022-02-28 16.67 16.67 16.03 16.48 1.2M
2022-02-25 16.60 16.76 16.41 16.63 0.9M
2022-02-24 16.93 16.95 16.21 16.41 1.6M
2022-02-23 16.77 16.99 16.55 16.94 0.8M
2022-02-22 16.98 16.98 16.64 16.69 0.7M
2022-02-21 16.60 17.05 16.60 16.94 0.9M
2022-02-18 16.55 16.84 16.55 16.84 0.7M
2022-02-17 17.00 17.00 16.62 16.74 1.8M
2022-02-16 17.08 17.26 16.85 16.92 2.8M
2022-02-15 16.85 17.91 16.76 17.19 3.3M
2022-02-14 16.73 16.99 16.73 16.86 1.4M
2022-02-11 16.90 16.90 16.58 16.85 1.1M
2022-02-10 16.88 17.11 16.62 16.75 1.1M
2022-02-09 16.60 16.84 16.43 16.71 1.1M
2022-02-08 16.16 16.47 16.05 16.47 1.5M
2022-02-07 16.48 16.66 15.90 16.15 2.7M
2022-01-28 16.20 16.46 16.02 16.30 1.2M
2022-01-27 16.54 16.99 15.96 16.17 1.6M
2022-01-26 16.70 16.70 16.19 16.54 0.9M
2022-01-25 17.06 17.06 16.45 16.55 1.6M
2022-01-24 17.12 17.14 16.80 17.05 0.7M
2022-01-21 17.23 17.23 16.80 17.10 1.3M
2022-01-20 17.90 17.97 17.09 17.11 2.3M
2022-01-19 17.79 18.15 17.77 17.92 1.4M
2022-01-18 18.30 18.31 17.66 17.96 3.2M
2022-01-17 18.45 18.45 17.98 18.19 2.2M
2022-01-14 19.10 19.10 17.99 18.48 3.1M
2022-01-13 19.17 19.33 18.80 18.84 1.7M
2022-01-12 19.12 19.16 18.88 19.10 1.5M
2022-01-11 19.14 19.37 18.96 19.11 2.4M
2022-01-10 18.62 19.50 18.61 19.26 4.3M
2022-01-07 18.51 18.96 18.25 18.26 3.0M
2022-01-06 17.77 19.30 17.55 18.70 5.3M
2022-01-05 18.15 18.30 17.40 17.70 3.1M
2022-01-04 18.30 18.50 18.23 18.29 1.8M