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
2022-12-30 12.72 12.83 12.51 12.74 8.0M
2022-12-29 13.02 13.09 12.66 12.69 11.7M
2022-12-28 12.71 13.23 12.25 13.22 22.0M
2022-12-27 13.20 13.30 12.60 12.78 17.2M
2022-12-26 13.15 13.33 13.05 13.32 13.9M
2022-12-23 13.10 13.36 12.84 13.24 17.1M
2022-12-22 13.78 13.91 13.02 13.28 27.0M
2022-12-21 13.83 14.11 13.60 13.81 24.2M
2022-12-20 13.88 13.97 13.34 13.63 27.1M
2022-12-19 14.20 14.90 13.41 13.97 54.5M
2022-12-16 12.57 13.81 12.57 13.81 27.3M
2022-12-15 12.62 12.89 12.55 12.55 7.1M
2022-12-14 13.04 13.09 12.64 12.69 9.7M
2022-12-13 13.10 13.33 12.90 12.97 8.6M
2022-12-12 12.91 13.33 12.91 13.06 14.3M
2022-12-09 12.90 13.08 12.84 12.97 8.3M
2022-12-08 12.92 13.04 12.83 12.97 8.3M
2022-12-07 12.73 13.05 12.61 13.00 12.6M
2022-12-06 12.80 12.80 12.58 12.73 7.4M
2022-12-05 12.61 12.89 12.59 12.82 11.2M
2022-12-02 12.47 12.61 12.44 12.55 5.2M
2022-12-01 12.64 12.67 12.42 12.50 7.8M
2022-11-30 12.81 12.86 12.44 12.52 10.5M
2022-11-29 12.48 12.83 12.47 12.76 13.1M
2022-11-28 12.42 12.55 12.25 12.36 5.3M
2022-11-25 12.40 12.56 12.33 12.43 6.2M
2022-11-24 12.45 12.53 12.25 12.35 6.5M
2022-11-23 12.59 12.74 12.32 12.42 10.5M
2022-11-22 12.61 13.16 12.55 12.68 15.9M
2022-11-21 12.46 12.72 12.42 12.67 10.6M
2022-11-18 12.46 12.71 12.42 12.52 10.4M
2022-11-17 12.20 12.51 12.17 12.47 9.1M
2022-11-16 12.50 12.50 12.26 12.29 10.6M
2022-11-15 12.64 12.65 12.38 12.54 12.4M
2022-11-14 12.49 12.68 12.30 12.63 15.8M
2022-11-11 12.39 12.73 12.22 12.48 24.1M
2022-11-10 12.18 12.39 12.08 12.12 11.6M
2022-11-09 11.83 12.23 11.83 12.17 10.2M
2022-11-08 12.01 12.03 11.80 11.88 5.8M
2022-11-07 11.80 11.99 11.76 11.99 8.4M
2022-11-04 11.56 11.70 11.55 11.67 5.5M
2022-11-03 11.65 11.65 11.50 11.56 4.7M
2022-11-02 11.44 12.01 11.42 11.72 10.0M
2022-11-01 11.07 11.53 11.07 11.47 5.0M
2022-10-31 10.96 11.20 10.91 11.07 4.5M
2022-10-28 11.64 11.68 11.06 11.10 5.2M
2022-10-27 11.41 11.86 11.32 11.68 6.9M
2022-10-26 11.25 11.51 11.13 11.39 3.6M
2022-10-25 11.32 11.34 11.00 11.18 3.4M
2022-10-24 11.52 11.66 11.17 11.24 3.8M
2022-10-21 11.61 11.68 11.46 11.49 2.6M
2022-10-20 11.60 11.71 11.54 11.54 3.2M
2022-10-19 11.78 11.84 11.62 11.64 4.0M
2022-10-18 11.73 11.95 11.57 11.87 6.3M
2022-10-17 11.47 11.67 11.47 11.65 4.6M
2022-10-14 11.25 11.60 11.25 11.56 7.2M
2022-10-13 11.08 11.29 11.05 11.21 4.1M
2022-10-12 10.94 11.16 10.83 11.15 3.5M
2022-10-11 10.92 11.02 10.71 10.99 3.5M
2022-10-10 11.13 11.24 10.93 10.95 4.6M
2022-09-30 11.01 11.22 10.92 11.06 4.3M
2022-09-29 11.13 11.46 10.92 11.00 4.6M
2022-09-28 11.19 11.29 10.96 10.99 3.2M
2022-09-27 10.99 11.25 10.94 11.25 3.0M
2022-09-26 11.18 11.28 10.93 10.94 4.4M
2022-09-23 11.56 11.59 11.22 11.24 4.3M
2022-09-22 11.61 11.83 11.55 11.56 3.4M
2022-09-21 11.48 11.78 11.28 11.72 5.9M
2022-09-20 11.59 11.64 11.46 11.51 3.3M
2022-09-19 11.74 11.78 11.41 11.51 4.3M
2022-09-16 12.08 12.17 11.72 11.73 6.9M
2022-09-15 12.36 12.46 12.00 12.16 6.6M
2022-09-14 12.31 12.41 12.16 12.30 5.0M
2022-09-13 12.63 12.66 12.46 12.49 5.7M
2022-09-09 12.49 12.66 12.46 12.56 6.1M
2022-09-08 12.51 12.58 12.36 12.49 5.4M
2022-09-07 12.51 12.56 12.43 12.49 5.0M
2022-09-06 12.59 12.61 12.43 12.50 5.3M
2022-09-05 12.21 12.71 12.13 12.52 8.9M
2022-09-02 12.24 12.28 12.11 12.20 3.1M
2022-09-01 12.17 12.33 12.13 12.17 3.6M
2022-08-31 12.34 12.37 12.10 12.14 4.4M
2022-08-30 12.31 12.45 12.25 12.37 3.5M
2022-08-29 12.01 12.34 11.95 12.31 5.4M
2022-08-26 12.19 12.26 12.07 12.09 4.0M
2022-08-25 12.11 12.28 12.00 12.25 4.6M
2022-08-24 12.46 12.50 12.07 12.09 6.1M
2022-08-23 12.49 12.49 12.34 12.41 4.2M
2022-08-22 12.35 12.54 12.18 12.54 4.4M
2022-08-19 12.42 12.74 12.35 12.36 5.8M
2022-08-18 12.55 12.55 12.38 12.40 4.6M
2022-08-17 12.62 12.63 12.48 12.56 4.0M
2022-08-16 12.54 12.65 12.50 12.61 4.2M
2022-08-15 12.64 12.72 12.46 12.50 4.4M
2022-08-12 12.76 12.77 12.52 12.63 4.6M
2022-08-11 12.25 12.73 12.25 12.72 9.1M
2022-08-10 12.26 12.35 12.14 12.25 4.0M
2022-08-09 12.23 12.29 12.14 12.29 3.7M
2022-08-08 12.16 12.37 12.15 12.28 5.0M
2022-08-05 12.09 12.19 12.01 12.18 4.8M
2022-08-04 11.96 12.11 11.90 12.09 5.1M
2022-08-03 12.06 12.22 11.82 11.85 6.5M
2022-08-02 12.61 12.62 11.96 12.02 10.1M
2022-08-01 12.74 12.78 12.47 12.72 6.7M
2022-07-29 12.89 12.94 12.72 12.73 5.5M
2022-07-28 12.88 13.05 12.86 12.89 5.8M
2022-07-27 12.92 13.00 12.76 12.86 4.3M
2022-07-26 13.00 13.08 12.73 12.91 5.4M
2022-07-25 12.85 13.16 12.80 12.99 7.3M
2022-07-22 13.08 13.08 12.69 12.83 7.6M
2022-07-21 13.19 13.19 13.02 13.03 6.6M
2022-07-20 13.04 13.25 12.96 13.19 8.9M
2022-07-19 13.04 13.11 12.90 13.03 8.0M
2022-07-18 12.70 13.08 12.63 13.00 9.2M
2022-07-15 13.54 13.54 12.79 12.80 22.1M
2022-07-14 14.27 14.27 13.95 13.95 10.3M
2022-07-13 14.50 14.62 14.19 14.27 10.2M
2022-07-12 15.34 15.41 14.89 14.95 12.4M
2022-07-11 15.04 15.44 14.86 15.29 16.0M
2022-07-08 15.11 15.20 14.94 14.98 9.9M
2022-07-07 15.41 15.50 15.10 15.11 12.0M
2022-07-06 15.65 15.77 15.17 15.36 19.5M
2022-07-05 14.90 16.34 14.55 15.84 36.2M
2022-07-04 14.99 15.15 14.84 14.96 13.6M
2022-07-01 14.79 15.03 14.50 14.93 13.5M
2022-06-30 14.83 15.02 14.68 14.78 13.7M
2022-06-29 15.03 15.25 14.69 14.69 18.6M
2022-06-28 15.10 15.19 14.90 15.10 16.0M
2022-06-27 15.39 15.60 14.97 15.07 25.2M
2022-06-24 15.68 15.79 15.29 15.39 26.7M
2022-06-23 15.35 16.16 14.82 15.76 39.9M
2022-06-22 15.22 16.50 14.80 15.30 53.0M
2022-06-21 13.99 15.22 13.96 15.22 55.0M
2022-06-20 13.65 13.87 13.65 13.84 10.2M
2022-06-17 13.70 13.78 13.38 13.63 9.6M
2022-06-16 13.66 13.90 13.65 13.77 10.9M
2022-06-15 13.31 13.94 13.31 13.66 20.1M
2022-06-14 13.53 13.53 12.97 13.41 12.8M
2022-06-13 13.71 13.72 13.22 13.48 14.1M
2022-06-10 13.56 13.73 13.42 13.65 10.0M
2022-06-09 13.86 13.90 13.48 13.56 14.0M
2022-06-08 13.94 13.96 13.45 13.81 19.5M
2022-06-07 13.62 14.03 13.48 13.97 23.7M
2022-06-06 13.43 13.62 13.28 13.60 12.1M
2022-06-02 13.52 13.53 13.29 13.42 8.5M
2022-06-01 13.45 13.59 13.29 13.55 10.1M
2022-05-31 13.41 13.47 13.11 13.43 10.2M
2022-05-30 13.58 13.60 13.29 13.41 9.2M
2022-05-27 13.61 13.82 13.39 13.56 11.5M
2022-05-26 13.90 13.90 13.34 13.62 9.4M
2022-05-25 13.17 13.63 13.12 13.62 13.3M
2022-05-24 14.20 14.21 13.11 13.13 19.3M
2022-05-23 13.99 14.27 13.98 14.12 12.1M
2022-05-20 13.80 14.03 13.74 13.95 12.1M
2022-05-19 13.50 13.87 13.41 13.75 10.2M
2022-05-18 14.08 14.23 13.83 13.86 11.7M
2022-05-17 14.17 14.27 13.65 13.97 15.5M
2022-05-16 14.29 14.64 14.06 14.29 15.1M
2022-05-13 14.43 14.61 14.13 14.26 17.0M
2022-05-12 14.40 14.66 14.16 14.48 22.2M
2022-05-11 14.72 15.22 14.53 14.59 32.7M
2022-05-10 13.97 14.80 13.75 14.70 27.7M
2022-05-09 13.64 14.45 13.64 14.23 24.1M
2022-05-06 13.46 14.13 13.21 13.71 20.3M
2022-05-05 13.62 13.90 13.27 13.76 24.7M
2022-04-29 13.55 13.75 13.10 13.61 42.0M
2022-04-28 14.70 14.72 14.22 14.56 15.2M
2022-04-27 13.80 14.88 13.72 14.84 19.9M
2022-04-26 14.29 14.65 13.87 13.96 16.3M
2022-04-25 14.93 15.24 14.13 14.20 17.6M
2022-04-22 15.08 15.45 14.91 15.12 15.2M
2022-04-21 16.13 16.38 15.20 15.30 20.7M
2022-04-20 17.40 17.44 16.25 16.33 22.1M
2022-04-19 17.11 17.53 17.05 17.40 20.2M
2022-04-18 16.70 17.23 16.48 17.08 14.0M
2022-04-15 17.13 17.37 16.75 16.90 14.9M
2022-04-14 17.07 17.39 16.94 17.25 14.9M
2022-04-13 17.85 17.85 16.96 16.96 20.4M
2022-04-12 17.77 18.17 17.40 17.89 18.0M
2022-04-11 18.87 18.87 17.70 17.86 24.6M
2022-04-08 18.30 19.12 18.30 18.98 22.0M
2022-04-07 19.81 20.32 18.70 18.78 32.1M
2022-04-06 19.92 20.26 19.44 20.05 24.7M
2022-04-01 20.00 20.30 19.58 19.80 26.8M
2022-03-31 20.50 21.29 20.00 20.37 33.7M
2022-03-30 19.89 20.95 19.56 20.67 33.1M
2022-03-29 20.89 21.45 20.01 20.25 34.9M
2022-03-28 21.49 22.20 20.02 21.10 46.5M
2022-03-25 22.40 22.91 21.65 21.65 51.7M
2022-03-24 20.90 23.27 20.52 22.47 64.7M
2022-03-23 20.87 21.78 20.87 21.15 35.6M
2022-03-22 22.47 22.47 21.00 21.30 53.9M
2022-03-21 22.22 23.38 21.88 23.00 71.7M
2022-03-18 20.80 21.88 20.50 21.47 55.1M
2022-03-17 19.91 22.46 19.71 21.36 85.4M
2022-03-16 21.90 22.22 19.32 20.42 78.5M
2022-03-15 21.21 23.00 20.66 21.47 63.8M
2022-03-14 24.00 24.60 22.18 22.39 85.5M
2022-03-11 23.00 25.65 22.58 23.25 113.4M
2022-03-10 21.63 23.32 20.18 23.32 79.9M
2022-03-09 19.58 21.56 19.38 21.20 95.2M
2022-03-08 20.25 20.63 18.31 19.60 76.5M
2022-03-07 18.99 19.25 18.63 19.25 25.0M
2022-03-04 17.40 18.27 17.31 17.50 26.7M
2022-03-03 17.50 17.92 17.38 17.69 23.3M
2022-03-02 17.24 17.64 17.00 17.50 19.8M
2022-03-01 17.29 17.50 17.05 17.27 14.1M
2022-02-28 17.01 17.43 16.64 17.38 20.3M
2022-02-25 16.79 17.54 16.76 17.19 25.1M
2022-02-24 18.12 18.20 16.59 16.68 43.7M
2022-02-23 18.56 19.08 18.10 18.43 31.0M
2022-02-22 19.28 19.28 18.00 18.59 39.4M
2022-02-21 18.86 19.97 18.66 19.65 51.7M
2022-02-18 18.29 19.44 18.29 18.88 40.7M
2022-02-17 19.00 19.87 18.53 18.73 48.8M
2022-02-16 18.18 19.38 18.13 19.03 54.4M
2022-02-15 18.61 18.99 18.20 18.33 54.0M
2022-02-14 17.95 18.91 17.86 18.91 49.6M
2022-02-11 18.20 18.43 17.11 17.19 41.8M
2022-02-10 18.70 19.30 18.40 18.52 37.9M
2022-02-09 18.39 19.37 17.75 19.20 52.5M
2022-02-08 17.59 18.50 17.22 18.17 35.5M
2022-02-07 16.90 17.90 16.68 17.50 35.3M
2022-01-28 17.50 18.47 17.32 17.43 48.7M
2022-01-27 16.85 18.27 16.68 17.82 63.6M
2022-01-26 17.73 17.88 16.50 16.61 45.3M
2022-01-25 17.99 18.58 17.21 17.21 48.6M
2022-01-24 20.00 20.18 19.12 19.12 31.4M
2022-01-21 20.42 22.46 19.12 21.24 101.6M
2022-01-20 21.64 22.87 20.11 20.42 105.9M
2022-01-19 18.00 20.79 17.81 20.79 74.3M
2022-01-18 20.20 20.59 18.90 18.90 71.5M
2022-01-17 20.66 22.45 19.41 21.00 104.3M
2022-01-14 18.30 20.44 18.01 20.44 99.2M
2022-01-13 16.71 18.58 16.70 18.58 54.7M
2022-01-12 16.73 17.45 16.61 16.89 40.5M
2022-01-11 16.70 17.60 16.50 16.94 51.4M
2022-01-10 16.26 17.50 16.22 17.00 51.8M
2022-01-07 16.19 17.20 16.01 16.26 54.9M
2022-01-06 17.75 18.00 16.29 16.68 81.9M
2022-01-05 21.90 21.90 18.10 18.10 81.5M
2022-01-04 20.10 20.11 19.51 20.11 23.9M