Zhejiang Jianfeng

600668
🏛️ china →
11.65
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
2021-12-31 20.02 21.26 18.28 18.28 129.8M
2021-12-30 19.33 19.33 18.88 19.33 80.9M
2021-12-29 17.57 17.57 17.57 17.57 4.8M
2021-12-28 15.97 15.97 15.97 15.97 7.5M
2021-12-27 13.40 14.52 13.39 14.52 10.3M
2021-12-24 13.71 13.84 13.12 13.20 19.6M
2021-12-23 14.40 14.44 13.60 13.97 27.7M
2021-12-22 12.98 14.24 12.83 14.22 28.5M
2021-12-21 12.85 13.10 12.74 12.98 7.4M
2021-12-20 12.52 12.89 12.52 12.83 8.3M
2021-12-17 12.74 12.79 12.60 12.60 5.3M
2021-12-16 12.61 12.77 12.61 12.73 3.5M
2021-12-15 12.46 12.75 12.41 12.61 5.0M
2021-12-14 12.58 12.59 12.42 12.44 4.7M
2021-12-13 12.60 12.85 12.58 12.61 6.1M
2021-12-10 12.59 12.65 12.52 12.56 4.2M
2021-12-09 12.59 12.68 12.56 12.61 4.5M
2021-12-08 12.71 12.75 12.50 12.61 7.8M
2021-12-07 12.65 12.91 12.46 12.87 7.6M
2021-12-06 12.88 12.95 12.56 12.57 7.1M
2021-12-03 12.78 12.91 12.74 12.84 5.2M
2021-12-02 12.74 13.11 12.71 12.87 9.9M
2021-12-01 12.85 12.88 12.67 12.80 7.4M
2021-11-30 12.83 13.06 12.77 12.88 9.1M
2021-11-29 13.16 13.31 12.75 12.97 12.8M
2021-11-26 12.81 13.04 12.71 12.80 6.8M
2021-11-25 12.76 13.27 12.68 12.96 12.2M
2021-11-24 12.70 12.83 12.54 12.79 8.6M
2021-11-23 12.86 12.96 12.73 12.77 8.4M
2021-11-22 13.00 13.07 12.69 12.86 12.3M
2021-11-19 13.07 13.43 12.93 13.03 13.3M
2021-11-18 13.08 13.98 13.00 13.31 23.0M
2021-11-17 12.59 13.17 12.45 12.98 19.4M
2021-11-16 13.01 13.37 12.58 12.58 28.7M
2021-11-15 14.99 15.00 13.25 13.30 54.3M
2021-11-12 12.64 13.64 12.61 13.64 34.2M
2021-11-11 11.64 12.75 11.64 12.40 15.5M
2021-11-10 11.79 11.79 11.43 11.59 4.3M
2021-11-09 11.20 11.90 11.20 11.74 6.0M
2021-11-08 11.03 11.40 11.03 11.24 2.8M
2021-11-05 11.07 11.18 11.01 11.06 2.0M
2021-11-04 11.13 11.13 11.03 11.09 2.1M
2021-11-03 10.91 11.16 10.87 11.07 2.2M
2021-11-02 11.33 11.37 10.86 10.87 4.4M
2021-11-01 11.36 11.45 11.17 11.29 3.3M
2021-10-29 11.20 11.45 11.17 11.40 2.5M
2021-10-28 11.26 11.43 11.11 11.19 2.8M
2021-10-27 11.62 11.62 11.28 11.34 2.9M
2021-10-26 11.61 11.75 11.55 11.60 2.1M
2021-10-25 11.90 11.90 11.54 11.57 3.6M
2021-10-22 12.03 12.18 11.87 11.91 3.1M
2021-10-21 12.06 12.15 12.00 12.03 1.8M
2021-10-20 12.13 12.15 11.97 12.09 2.3M
2021-10-19 12.21 12.26 12.07 12.10 2.5M
2021-10-18 12.15 12.29 12.01 12.25 2.3M
2021-10-15 12.37 12.37 12.10 12.13 2.9M
2021-10-14 12.22 12.43 11.98 12.35 3.2M
2021-10-13 12.15 12.15 11.90 12.11 2.6M
2021-10-12 12.31 12.36 11.98 12.07 3.3M
2021-10-11 12.48 12.62 12.30 12.31 3.1M
2021-10-08 12.29 12.48 12.29 12.39 2.8M
2021-09-30 12.11 12.35 12.11 12.23 2.9M
2021-09-29 12.26 12.43 12.04 12.10 3.1M
2021-09-28 12.26 12.43 12.24 12.36 2.9M
2021-09-27 12.82 12.86 12.11 12.29 6.7M
2021-09-24 13.31 13.31 12.66 12.75 10.0M
2021-09-23 13.39 13.68 13.20 13.32 9.8M
2021-09-22 12.86 13.26 12.86 13.24 7.6M
2021-09-17 13.06 13.28 12.82 13.08 6.6M
2021-09-16 13.03 13.31 12.88 12.95 7.7M
2021-09-15 13.14 13.17 12.82 13.02 7.6M
2021-09-14 13.27 13.41 13.00 13.10 11.4M
2021-09-13 12.97 13.35 12.89 13.26 11.9M
2021-09-10 13.16 13.76 12.89 13.02 21.0M
2021-09-09 12.70 13.29 12.60 13.16 16.2M
2021-09-08 12.60 12.72 12.48 12.69 7.8M
2021-09-07 12.57 12.67 12.40 12.59 10.0M
2021-09-06 12.36 12.68 12.30 12.56 10.9M
2021-09-03 12.40 12.41 12.08 12.30 9.8M
2021-09-02 12.39 12.49 12.20 12.43 11.7M
2021-09-01 12.25 12.87 12.04 12.53 28.6M
2021-08-31 11.40 12.27 11.40 12.27 23.3M
2021-08-30 11.48 11.54 11.13 11.15 3.6M
2021-08-27 11.56 11.59 11.45 11.49 2.3M
2021-08-26 11.68 11.72 11.46 11.60 2.7M
2021-08-25 11.43 11.65 11.30 11.62 3.5M
2021-08-24 11.56 11.61 11.32 11.42 4.0M
2021-08-23 11.59 11.62 11.43 11.56 3.8M
2021-08-20 11.34 11.60 11.21 11.56 5.3M
2021-08-19 11.44 11.45 11.28 11.35 2.0M
2021-08-18 11.20 11.45 11.18 11.43 3.5M
2021-08-17 11.36 11.50 11.12 11.26 3.6M
2021-08-16 11.35 11.55 11.27 11.29 5.4M
2021-08-13 11.25 11.32 11.19 11.32 3.0M
2021-08-12 11.18 11.35 11.18 11.23 2.3M
2021-08-11 11.26 11.38 11.20 11.24 2.4M
2021-08-10 11.22 11.39 11.13 11.30 3.5M
2021-08-09 10.77 11.37 10.69 11.23 6.4M
2021-08-06 10.78 10.87 10.62 10.79 2.1M
2021-08-05 10.83 10.98 10.78 10.82 2.3M
2021-08-04 10.88 10.93 10.77 10.81 2.2M
2021-08-03 10.94 11.07 10.85 10.88 3.8M
2021-08-02 10.47 10.99 10.32 10.94 5.3M
2021-07-30 10.44 10.49 10.32 10.44 2.7M
2021-07-29 10.53 10.60 10.39 10.52 2.3M
2021-07-28 10.76 10.76 10.42 10.47 2.9M
2021-07-27 11.07 11.08 10.73 10.76 3.1M
2021-07-26 11.30 11.30 10.92 10.97 3.1M
2021-07-23 11.33 11.35 11.16 11.30 2.8M
2021-07-22 11.22 11.36 11.16 11.33 2.1M
2021-07-21 11.20 11.45 11.20 11.24 2.9M
2021-07-20 11.09 11.14 11.02 11.14 2.2M
2021-07-19 11.36 11.38 11.01 11.12 4.0M
2021-07-16 11.40 11.46 11.35 11.37 2.6M
2021-07-15 11.46 11.55 11.34 11.42 2.5M
2021-07-14 11.66 11.66 11.50 11.50 2.6M
2021-07-13 11.65 11.77 11.52 11.64 2.3M
2021-07-12 12.05 12.12 12.01 12.02 3.4M
2021-07-09 11.97 12.06 11.94 12.01 2.1M
2021-07-08 12.13 12.14 11.97 11.97 1.9M
2021-07-07 12.08 12.18 12.04 12.11 2.6M
2021-07-06 11.94 12.06 11.92 12.04 2.4M
2021-07-05 11.88 11.94 11.85 11.93 2.0M
2021-07-02 11.95 11.99 11.87 11.88 2.9M
2021-07-01 11.97 12.19 11.93 12.02 3.4M
2021-06-30 11.99 12.00 11.91 11.94 1.3M
2021-06-29 12.05 12.08 11.91 11.94 2.2M
2021-06-28 12.09 12.09 12.01 12.06 1.8M
2021-06-25 12.09 12.10 12.00 12.07 1.7M
2021-06-24 11.94 12.09 11.89 12.05 2.3M
2021-06-23 11.99 12.03 11.91 11.94 2.0M
2021-06-22 11.92 12.05 11.92 11.99 2.6M
2021-06-21 12.06 12.07 11.88 11.91 3.9M
2021-06-18 12.14 12.18 12.00 12.07 3.2M
2021-06-17 12.13 12.20 12.11 12.13 1.8M
2021-06-16 12.20 12.30 12.15 12.18 2.8M
2021-06-15 12.47 12.50 12.16 12.24 3.9M
2021-06-11 12.37 12.70 12.35 12.52 6.7M
2021-06-10 12.29 12.34 12.25 12.29 2.6M
2021-06-09 12.29 12.30 12.24 12.29 2.0M
2021-06-08 12.30 12.33 12.26 12.28 2.3M
2021-06-07 12.39 12.39 12.27 12.30 2.8M
2021-06-04 12.42 12.45 12.32 12.41 2.1M
2021-06-03 12.35 12.54 12.31 12.44 3.0M
2021-06-02 12.41 12.41 12.32 12.34 2.2M
2021-06-01 12.33 12.43 12.32 12.42 2.1M
2021-05-31 12.38 12.41 12.30 12.35 2.1M
2021-05-28 12.46 12.49 12.38 12.38 2.9M
2021-05-27 12.48 12.49 12.40 12.47 2.6M
2021-05-26 12.42 12.50 12.36 12.47 2.5M
2021-05-25 12.35 12.44 12.27 12.42 2.7M
2021-05-24 12.30 12.36 12.25 12.33 1.9M
2021-05-21 12.32 12.38 12.26 12.29 1.7M
2021-05-20 12.32 12.35 12.22 12.31 2.6M
2021-05-19 12.38 12.43 12.30 12.33 2.5M
2021-05-18 12.41 12.41 12.28 12.39 2.4M
2021-05-17 12.48 12.52 12.40 12.44 2.9M
2021-05-14 12.38 12.53 12.36 12.48 3.2M
2021-05-13 12.38 12.49 12.33 12.38 3.2M
2021-05-12 12.30 12.46 12.27 12.45 3.0M
2021-05-11 12.35 12.38 12.14 12.35 3.9M
2021-05-10 12.41 12.48 12.31 12.35 3.0M
2021-05-07 12.27 12.52 12.25 12.41 4.2M
2021-05-06 12.23 12.33 12.16 12.26 2.8M
2021-04-30 12.70 12.70 12.01 12.21 11.2M
2021-04-29 12.96 13.05 12.95 13.02 2.3M
2021-04-28 13.03 13.08 12.92 12.99 2.8M
2021-04-27 13.70 13.70 12.94 13.02 9.5M
2021-04-26 13.71 14.08 13.66 13.88 5.4M
2021-04-23 13.84 13.85 13.70 13.77 2.2M
2021-04-22 13.90 14.00 13.85 13.89 1.9M
2021-04-21 13.88 13.93 13.81 13.88 1.9M
2021-04-20 13.98 13.99 13.84 13.85 2.6M
2021-04-19 13.85 14.00 13.81 13.98 3.0M
2021-04-16 13.70 13.93 13.67 13.91 2.5M
2021-04-15 13.80 13.81 13.62 13.68 2.3M
2021-04-14 13.78 13.82 13.74 13.79 1.7M
2021-04-13 13.74 13.83 13.68 13.77 1.6M
2021-04-12 13.97 13.98 13.70 13.73 2.6M
2021-04-09 13.97 14.02 13.87 13.99 2.5M
2021-04-08 14.07 14.07 13.93 13.94 2.9M
2021-04-07 14.07 14.07 13.92 14.07 2.9M
2021-04-06 14.12 14.15 14.01 14.07 2.5M
2021-04-02 14.23 14.23 14.04 14.12 3.3M
2021-04-01 14.24 14.35 14.10 14.20 4.6M
2021-03-31 14.01 14.25 13.95 14.23 5.1M
2021-03-30 14.03 14.15 13.93 14.05 3.4M
2021-03-29 14.03 14.34 13.97 14.08 6.5M
2021-03-26 13.80 14.00 13.68 14.00 4.1M
2021-03-25 13.72 13.87 13.71 13.74 2.5M
2021-03-24 13.91 13.95 13.71 13.77 4.5M
2021-03-23 13.91 14.36 13.91 14.07 7.9M
2021-03-22 13.73 13.92 13.71 13.91 3.1M
2021-03-19 13.80 13.87 13.65 13.71 2.7M
2021-03-18 13.86 13.91 13.79 13.86 2.9M
2021-03-17 13.93 13.93 13.73 13.83 3.0M
2021-03-16 14.01 14.05 13.80 13.93 3.7M
2021-03-15 13.83 14.04 13.81 13.98 4.3M
2021-03-12 13.90 14.09 13.80 13.92 6.5M
2021-03-11 13.26 13.96 13.26 13.96 8.9M
2021-03-10 13.51 13.55 13.17 13.19 2.9M
2021-03-09 13.66 13.70 13.23 13.43 3.3M
2021-03-08 13.76 13.85 13.65 13.66 2.7M
2021-03-05 13.72 13.87 13.54 13.73 3.6M
2021-03-04 13.81 13.98 13.76 13.78 4.5M
2021-03-03 14.03 14.24 13.92 13.95 7.2M
2021-03-02 13.74 13.93 13.65 13.75 3.7M
2021-03-01 13.61 13.73 13.58 13.71 2.4M
2021-02-26 13.53 13.63 13.45 13.59 3.6M
2021-02-25 13.71 13.95 13.62 13.77 4.5M
2021-02-24 13.68 13.82 13.54 13.65 3.5M
2021-02-23 13.68 13.84 13.53 13.64 4.0M
2021-02-22 13.68 14.02 13.60 13.74 8.3M
2021-02-19 13.04 13.71 13.03 13.69 7.4M
2021-02-18 12.96 13.20 12.96 13.10 4.6M
2021-02-10 12.80 12.96 12.74 12.91 2.1M
2021-02-09 12.62 12.84 12.62 12.82 2.1M
2021-02-08 12.45 12.78 12.44 12.66 2.1M
2021-02-05 12.62 12.75 12.38 12.46 2.8M
2021-02-04 12.86 12.88 12.47 12.57 3.2M
2021-02-03 13.04 13.05 12.81 12.88 1.9M
2021-02-02 12.85 13.18 12.78 12.99 2.9M
2021-02-01 12.80 12.88 12.71 12.84 2.1M
2021-01-29 13.08 13.10 12.80 12.87 2.4M
2021-01-28 13.01 13.07 12.89 12.95 2.6M
2021-01-27 13.00 13.12 13.00 13.06 2.0M
2021-01-26 13.13 13.24 12.90 12.99 3.5M
2021-01-25 13.57 13.57 13.12 13.16 4.8M
2021-01-22 13.73 13.74 13.50 13.54 2.9M
2021-01-21 13.69 13.74 13.59 13.70 3.0M
2021-01-20 13.75 13.79 13.61 13.66 2.2M
2021-01-19 13.69 13.83 13.58 13.74 3.7M
2021-01-18 13.68 13.76 13.59 13.69 2.2M
2021-01-15 13.70 13.76 13.57 13.65 2.7M
2021-01-14 13.60 13.82 13.50 13.70 3.2M
2021-01-13 13.60 13.68 13.47 13.63 3.6M
2021-01-12 13.57 13.65 13.47 13.61 3.3M
2021-01-11 13.91 13.94 13.50 13.57 4.2M
2021-01-08 13.88 13.98 13.73 13.89 2.5M
2021-01-07 14.20 14.24 13.79 13.84 4.9M
2021-01-06 13.91 14.44 13.91 14.30 7.8M
2021-01-05 13.98 13.99 13.85 13.95 3.3M
2021-01-04 13.98 14.10 13.90 14.06 3.1M