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
2023-12-29 23.98 24.24 23.88 24.24 1.4M
2023-12-28 23.34 24.10 23.14 23.98 2.1M
2023-12-27 22.91 23.39 22.62 23.35 1.5M
2023-12-26 23.50 23.54 22.77 22.93 1.7M
2023-12-25 23.80 23.80 23.21 23.54 1.7M
2023-12-22 23.62 24.18 23.21 23.71 1.8M
2023-12-21 23.15 23.73 22.84 23.60 1.4M
2023-12-20 23.50 23.73 23.17 23.23 1.0M
2023-12-19 23.18 23.43 22.90 23.43 1.0M
2023-12-18 23.41 23.56 23.20 23.27 1.1M
2023-12-15 23.65 23.66 23.40 23.53 1.1M
2023-12-14 23.52 23.73 23.43 23.60 0.7M
2023-12-13 23.57 23.76 23.36 23.52 0.8M
2023-12-12 23.62 23.65 23.30 23.51 1.1M
2023-12-11 22.99 23.67 22.76 23.60 1.8M
2023-12-08 23.33 23.52 23.02 23.02 1.0M
2023-12-07 23.47 23.55 23.23 23.34 0.8M
2023-12-06 23.45 23.74 23.41 23.46 0.9M
2023-12-05 24.11 24.11 23.50 23.50 1.0M
2023-12-04 23.98 24.34 23.89 24.10 1.4M
2023-12-01 24.10 24.17 23.70 23.94 1.1M
2023-11-30 24.26 24.29 23.91 24.05 1.0M
2023-11-29 24.48 24.58 24.11 24.16 1.1M
2023-11-28 24.14 24.50 23.91 24.40 1.2M
2023-11-27 24.43 24.43 23.82 24.14 1.4M
2023-11-24 24.42 24.42 23.96 24.16 1.2M
2023-11-23 24.02 24.57 23.88 24.40 1.2M
2023-11-22 24.56 24.62 24.02 24.02 1.4M
2023-11-21 25.08 25.08 24.60 24.61 1.3M
2023-11-20 24.75 25.15 24.51 25.04 1.4M
2023-11-17 24.45 24.77 24.32 24.75 1.0M
2023-11-16 24.40 25.03 24.27 24.44 1.7M
2023-11-15 24.50 24.65 24.25 24.40 1.3M
2023-11-14 24.00 24.43 23.93 24.38 1.5M
2023-11-13 24.06 24.16 23.79 24.04 1.7M
2023-11-10 24.32 24.41 23.95 24.06 1.2M
2023-11-09 23.89 24.66 23.77 24.44 2.5M
2023-11-08 24.18 24.18 23.76 23.89 1.4M
2023-11-07 24.03 24.31 23.85 24.16 2.1M
2023-11-06 23.54 24.13 23.54 23.95 1.9M
2023-11-03 23.30 23.70 23.06 23.53 2.3M
2023-11-02 23.38 23.45 23.06 23.06 1.6M
2023-11-01 23.46 23.47 23.14 23.36 2.4M
2023-10-31 24.14 24.14 23.00 23.45 3.1M
2023-10-30 24.09 24.32 23.69 24.22 2.4M
2023-10-27 23.55 24.07 23.24 24.05 2.0M
2023-10-26 23.80 23.80 23.01 23.74 2.4M
2023-10-25 24.60 24.66 23.55 23.94 3.9M
2023-10-24 22.76 23.13 22.42 22.93 2.1M
2023-10-23 22.86 23.20 22.61 22.80 2.0M
2023-10-20 22.96 23.24 22.72 22.81 1.1M
2023-10-19 23.08 23.25 22.80 23.08 1.7M
2023-10-18 23.50 23.56 22.98 23.28 1.8M
2023-10-17 23.47 23.49 23.22 23.48 1.3M
2023-10-16 23.75 23.82 23.27 23.47 1.7M
2023-10-13 23.99 23.99 23.48 23.74 2.1M
2023-10-12 24.20 24.25 23.70 23.97 2.5M
2023-10-11 24.33 24.50 24.05 24.19 1.2M
2023-10-10 24.59 24.60 24.29 24.39 1.3M
2023-10-09 24.90 24.90 24.20 24.58 1.9M
2023-09-28 24.57 24.82 24.47 24.78 2.3M
2023-09-27 25.35 25.45 23.67 24.60 4.1M
2023-09-26 25.13 25.32 24.85 25.15 1.6M
2023-09-25 25.33 25.40 24.58 25.14 1.9M
2023-09-22 25.64 25.85 25.07 25.61 2.7M
2023-09-21 25.20 25.33 24.94 25.06 1.0M
2023-09-20 25.11 25.43 25.11 25.17 1.3M
2023-09-19 25.30 25.49 25.03 25.22 1.1M
2023-09-18 25.32 25.56 24.97 25.40 1.3M
2023-09-15 25.45 25.53 25.06 25.45 1.0M
2023-09-14 25.67 25.81 25.20 25.42 1.5M
2023-09-13 26.12 26.12 25.47 25.76 1.3M
2023-09-12 25.88 26.18 25.80 26.12 1.5M
2023-09-11 26.66 26.66 25.71 25.89 1.6M
2023-09-08 25.66 26.14 25.58 26.04 1.3M
2023-09-07 26.09 26.25 25.58 25.68 1.4M
2023-09-06 26.04 26.13 25.78 26.04 1.1M
2023-09-05 25.86 26.15 25.85 26.04 1.5M
2023-09-04 26.08 26.30 25.80 26.01 2.2M
2023-09-01 26.30 26.37 25.78 26.08 2.1M
2023-08-31 26.34 26.36 25.90 26.26 1.4M
2023-08-30 26.00 26.44 25.89 26.20 1.4M
2023-08-29 24.93 25.95 24.62 25.85 2.7M
2023-08-28 25.89 26.10 24.54 24.70 2.1M
2023-08-25 24.85 24.93 24.18 24.55 1.3M
2023-08-24 24.65 25.15 24.51 24.98 1.2M
2023-08-23 25.24 25.24 24.50 24.54 1.2M
2023-08-22 25.23 25.35 24.77 25.23 1.2M
2023-08-21 25.19 25.48 25.09 25.10 1.4M
2023-08-18 25.52 25.77 25.11 25.13 1.1M
2023-08-17 24.78 25.55 24.67 25.50 1.7M
2023-08-16 25.20 25.34 24.87 24.98 1.0M
2023-08-15 25.50 25.71 24.96 25.20 1.2M
2023-08-14 25.05 25.58 24.94 25.53 1.9M
2023-08-11 26.12 26.12 25.33 25.41 1.5M
2023-08-10 25.76 26.13 25.66 26.05 1.0M
2023-08-09 26.06 26.07 25.62 25.72 1.5M
2023-08-08 26.55 26.55 25.93 26.09 1.6M
2023-08-07 27.29 27.29 26.39 26.53 2.3M
2023-08-04 27.09 27.23 26.79 27.21 1.8M
2023-08-03 26.91 27.13 26.75 26.87 1.3M
2023-08-02 26.82 27.08 26.63 26.95 1.6M
2023-08-01 27.20 27.20 26.36 27.00 2.5M
2023-07-31 27.22 27.22 26.67 27.06 1.9M
2023-07-28 26.82 27.01 26.57 27.00 1.6M
2023-07-27 27.10 27.28 26.77 26.93 1.3M
2023-07-26 27.62 27.62 27.02 27.18 1.5M
2023-07-25 27.30 27.49 27.05 27.44 1.4M
2023-07-24 26.57 27.15 26.33 27.02 2.5M
2023-07-21 26.98 26.98 26.31 26.55 1.7M
2023-07-20 27.00 27.46 26.80 26.98 1.9M
2023-07-19 27.30 27.30 26.68 27.01 2.4M
2023-07-18 27.70 27.70 26.92 27.30 3.4M
2023-07-17 28.51 28.53 27.40 27.95 4.0M
2023-07-14 28.50 28.70 27.63 28.30 3.9M
2023-07-13 29.43 29.93 28.09 28.99 4.3M
2023-07-12 28.90 29.30 28.38 28.99 1.9M
2023-07-11 28.85 29.20 28.16 28.97 1.7M
2023-07-10 29.44 29.44 28.14 28.53 2.0M
2023-07-07 29.21 29.28 28.51 29.01 1.9M
2023-07-06 29.88 29.88 29.16 29.30 1.0M
2023-07-05 29.63 29.88 29.26 29.69 1.4M
2023-07-04 29.21 29.74 29.04 29.50 1.3M
2023-07-03 30.00 30.18 29.10 29.25 2.0M
2023-06-30 29.85 29.90 29.42 29.84 1.7M
2023-06-29 29.20 29.85 29.09 29.53 1.6M
2023-06-28 29.38 29.38 28.46 29.30 1.3M
2023-06-27 28.42 29.22 28.42 29.15 1.6M
2023-06-26 29.00 29.39 28.33 28.40 1.6M
2023-06-21 29.86 29.86 28.87 29.21 1.8M
2023-06-20 29.00 29.72 28.90 29.40 2.0M
2023-06-19 28.50 29.28 28.33 29.08 2.6M
2023-06-16 28.23 28.49 27.80 28.22 1.6M
2023-06-15 27.44 28.65 27.19 28.40 2.1M
2023-06-14 27.57 27.57 26.88 27.49 1.6M
2023-06-13 27.63 27.86 27.23 27.65 1.9M
2023-06-12 27.30 27.78 26.66 27.61 1.7M
2023-06-09 26.75 27.20 26.58 27.15 1.7M
2023-06-08 27.12 27.27 26.54 26.86 1.2M
2023-06-07 27.57 27.57 26.80 26.92 1.4M
2023-06-06 28.05 28.08 27.20 27.56 1.4M
2023-06-05 28.18 28.39 27.61 27.99 1.7M
2023-06-02 28.00 28.49 27.71 28.30 1.9M
2023-06-01 27.89 28.00 27.40 27.85 1.8M
2023-05-31 28.71 28.71 27.58 27.90 2.5M
2023-05-30 29.50 29.55 28.46 28.77 2.2M
2023-05-29 30.07 30.09 28.68 29.50 2.2M
2023-05-26 30.30 30.57 28.99 30.55 3.6M
2023-05-25 30.28 30.28 29.29 29.68 1.5M
2023-05-24 29.50 30.28 29.08 30.00 1.9M
2023-05-23 30.03 30.21 29.40 29.51 1.3M
2023-05-22 29.90 30.21 29.47 30.01 1.9M
2023-05-19 29.48 30.20 29.29 29.89 1.7M
2023-05-18 29.40 30.10 28.85 29.37 2.7M
2023-05-17 28.83 29.47 28.46 29.00 2.2M
2023-05-16 27.89 29.10 27.45 28.70 2.8M
2023-05-15 27.66 28.13 27.50 28.04 1.6M
2023-05-12 28.31 28.45 27.71 27.85 1.5M
2023-05-11 28.64 28.93 27.94 28.30 1.7M
2023-05-10 28.72 29.14 27.90 28.62 3.1M
2023-05-09 30.49 30.49 28.86 28.94 2.8M
2023-05-08 31.03 31.20 30.01 30.37 4.7M
2023-05-05 33.33 33.33 31.29 31.29 4.9M
2023-05-04 32.40 33.49 32.32 33.34 4.6M
2023-04-28 31.31 32.78 31.27 32.40 5.1M
2023-04-27 30.31 31.80 29.76 31.31 6.2M
2023-04-26 29.44 31.38 29.08 30.99 10.2M
2023-04-25 31.00 31.98 28.73 29.01 10.5M
2023-04-24 32.64 32.64 31.40 31.83 15.3M
2023-04-21 29.58 29.94 28.92 29.67 3.8M
2023-04-20 28.00 30.14 27.85 29.79 5.6M
2023-04-19 27.50 27.97 26.92 27.84 2.7M
2023-04-18 27.67 27.70 27.01 27.60 2.7M
2023-04-17 26.79 27.68 26.38 27.62 4.4M
2023-04-14 27.34 27.80 26.23 26.79 3.4M
2023-04-13 26.10 27.10 25.92 27.09 3.4M
2023-04-12 26.33 26.77 25.80 26.11 2.0M
2023-04-11 25.80 26.47 25.48 26.43 2.6M
2023-04-10 26.89 26.89 25.65 25.80 3.8M
2023-04-07 25.80 26.85 25.66 26.85 2.3M
2023-04-06 25.53 25.75 25.15 25.71 1.7M
2023-04-04 26.33 26.45 25.30 25.70 3.5M
2023-04-03 26.25 26.63 25.80 26.26 2.5M
2023-03-31 25.63 26.25 25.59 26.25 2.0M
2023-03-30 25.50 25.68 25.21 25.64 1.2M
2023-03-29 25.47 25.69 25.25 25.64 1.1M
2023-03-28 25.69 25.69 25.11 25.47 1.3M
2023-03-27 25.30 25.98 25.24 25.54 1.7M
2023-03-24 25.61 25.61 25.12 25.33 1.5M
2023-03-23 25.70 25.85 25.03 25.55 1.7M
2023-03-22 25.95 26.40 25.60 25.70 2.1M
2023-03-21 25.80 26.00 25.43 25.85 1.5M
2023-03-20 25.32 25.95 24.71 25.53 2.7M
2023-03-17 25.13 25.40 24.95 25.16 2.3M
2023-03-16 25.86 26.03 24.07 24.85 2.6M
2023-03-15 26.12 26.24 25.83 26.04 1.4M
2023-03-14 26.04 26.17 25.43 25.82 2.1M
2023-03-13 26.09 26.38 25.72 26.00 2.0M
2023-03-10 26.47 26.55 25.72 26.20 2.1M
2023-03-09 26.61 26.80 26.22 26.34 2.3M
2023-03-08 26.24 26.73 25.82 26.32 3.7M
2023-03-07 27.20 27.60 26.31 26.32 4.0M
2023-03-06 27.94 28.54 27.00 27.32 5.3M
2023-03-03 29.00 29.77 27.80 28.24 8.4M
2023-03-02 27.96 29.65 27.50 29.65 10.1M
2023-03-01 26.68 27.07 26.43 26.95 2.0M
2023-02-28 26.61 26.68 26.26 26.57 1.1M
2023-02-27 26.68 26.88 26.31 26.55 1.5M
2023-02-24 26.84 26.95 26.43 26.62 1.1M
2023-02-23 27.10 27.26 26.50 26.79 1.7M
2023-02-22 26.55 26.95 26.22 26.85 2.0M
2023-02-21 26.54 26.54 26.11 26.40 1.3M
2023-02-20 26.69 26.74 26.22 26.43 2.1M
2023-02-17 26.65 26.89 26.19 26.25 1.5M
2023-02-16 27.37 27.37 26.42 26.61 1.6M
2023-02-15 27.46 27.58 27.12 27.20 1.6M
2023-02-14 27.20 27.40 26.70 27.30 2.4M
2023-02-13 26.80 27.50 26.67 27.08 3.2M
2023-02-10 27.17 27.17 26.53 26.84 1.7M
2023-02-09 26.60 26.91 26.08 26.84 2.1M
2023-02-08 26.91 27.00 26.40 26.50 2.1M
2023-02-07 27.48 27.58 26.77 26.79 3.2M
2023-02-06 28.00 28.00 26.80 27.36 4.1M
2023-02-03 27.20 27.80 26.98 27.77 4.9M
2023-02-02 28.00 28.00 26.95 27.14 5.1M
2023-02-01 26.99 27.91 26.85 27.80 7.6M
2023-01-31 26.20 27.27 25.80 26.90 10.9M
2023-01-30 25.60 25.61 24.63 25.61 4.8M
2023-01-20 22.98 23.48 22.73 23.28 3.2M
2023-01-19 22.80 22.90 22.48 22.67 1.9M
2023-01-18 22.54 22.80 22.40 22.72 1.5M
2023-01-17 22.62 22.66 22.30 22.54 1.7M
2023-01-16 22.28 22.50 21.93 22.36 2.3M
2023-01-13 22.08 22.18 21.78 21.90 1.8M
2023-01-12 22.45 22.45 21.79 21.87 2.1M
2023-01-11 21.80 22.71 21.70 22.19 4.3M
2023-01-10 21.68 21.89 21.51 21.80 1.8M
2023-01-09 21.55 21.73 21.30 21.65 2.7M
2023-01-06 21.37 21.44 20.63 21.30 3.3M
2023-01-05 20.68 21.03 20.51 20.96 2.1M
2023-01-04 20.68 20.74 20.34 20.58 1.8M
2023-01-03 19.29 20.86 19.29 20.56 3.3M