Zhejiang Merit

300766
🏛️ china →
43.48
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 15.62 15.84 15.50 15.63 8.9M
2021-12-30 15.24 15.75 15.20 15.53 11.2M
2021-12-29 15.48 15.52 15.11 15.32 8.8M
2021-12-28 15.42 15.74 15.32 15.46 8.1M
2021-12-27 15.24 15.52 15.08 15.50 8.0M
2021-12-24 15.91 16.19 15.16 15.33 18.9M
2021-12-23 16.38 16.60 15.97 15.97 14.1M
2021-12-22 16.10 16.88 15.90 16.52 17.4M
2021-12-21 15.74 16.27 15.61 16.12 13.2M
2021-12-20 16.44 17.12 16.07 16.07 18.2M
2021-12-17 16.73 16.73 16.16 16.30 19.4M
2021-12-16 15.97 17.13 15.96 16.85 30.0M
2021-12-15 16.43 16.46 15.85 15.97 17.6M
2021-12-14 16.16 16.48 15.91 16.39 19.9M
2021-12-13 15.76 16.40 15.74 16.31 23.6M
2021-12-10 15.85 16.15 15.70 15.72 15.4M
2021-12-09 15.93 16.25 15.88 15.95 13.7M
2021-12-08 16.18 16.28 15.81 16.14 16.0M
2021-12-07 16.23 16.37 15.68 16.10 19.6M
2021-12-06 17.05 17.09 15.95 16.00 31.8M
2021-12-03 17.45 17.74 17.16 17.37 30.3M
2021-12-02 18.55 18.80 17.25 17.27 49.7M
2021-12-01 18.00 19.27 17.35 18.55 80.0M
2021-11-30 14.22 16.93 14.19 16.93 43.3M
2021-11-29 14.07 14.33 14.00 14.11 7.7M
2021-11-26 14.76 14.85 14.19 14.34 10.9M
2021-11-25 15.02 15.09 14.76 14.85 10.9M
2021-11-24 14.50 15.22 14.37 15.12 20.9M
2021-11-23 14.58 14.58 14.21 14.40 8.4M
2021-11-22 14.49 14.66 14.30 14.57 7.1M
2021-11-19 14.59 14.66 14.34 14.39 7.7M
2021-11-18 14.76 14.94 14.29 14.31 12.6M
2021-11-17 14.79 15.08 14.67 14.89 9.3M
2021-11-16 15.16 15.16 14.65 14.66 11.4M
2021-11-15 14.82 15.35 14.56 15.10 16.0M
2021-11-12 14.45 14.84 14.38 14.80 12.3M
2021-11-11 14.27 14.65 14.15 14.55 12.8M
2021-11-10 14.01 14.84 14.01 14.30 15.6M
2021-11-09 14.05 14.22 13.99 14.02 6.5M
2021-11-08 14.31 14.33 13.98 14.10 10.0M
2021-11-05 14.00 14.53 13.99 14.31 15.4M
2021-11-04 14.05 14.26 13.93 14.17 10.4M
2021-11-03 14.01 14.37 13.89 14.01 13.3M
2021-11-02 14.01 14.18 13.74 13.93 16.8M
2021-11-01 13.59 14.25 13.39 14.20 20.9M
2021-10-29 12.98 13.87 12.96 13.47 21.5M
2021-10-28 11.98 14.02 11.97 13.46 27.1M
2021-10-27 12.21 12.33 11.68 11.68 6.5M
2021-10-26 12.33 12.38 12.13 12.16 3.6M
2021-10-25 12.14 12.36 12.12 12.34 3.5M
2021-10-22 12.36 12.50 12.21 12.23 5.6M
2021-10-21 12.74 12.83 12.30 12.36 8.1M
2021-10-20 13.15 13.38 12.80 12.85 8.2M
2021-10-19 13.16 13.38 13.00 13.03 5.4M
2021-10-18 13.13 13.22 12.95 13.18 3.6M
2021-10-15 13.40 13.45 13.06 13.10 5.4M
2021-10-14 13.25 13.45 13.18 13.43 4.9M
2021-10-13 13.40 13.40 13.09 13.22 4.1M
2021-10-12 13.36 13.36 13.08 13.30 4.9M
2021-10-11 13.35 13.48 13.23 13.36 4.5M
2021-10-08 12.96 13.39 12.96 13.34 7.5M
2021-09-30 12.81 12.91 12.76 12.84 3.5M
2021-09-29 13.00 13.12 12.71 12.72 5.4M
2021-09-28 13.08 13.18 12.90 13.13 3.6M
2021-09-27 13.32 13.46 12.89 13.05 6.4M
2021-09-24 13.49 13.66 13.18 13.20 5.5M
2021-09-23 13.40 13.77 13.40 13.50 5.5M
2021-09-22 13.34 13.50 13.17 13.38 5.2M
2021-09-17 13.75 13.89 13.35 13.51 7.2M
2021-09-16 14.01 14.15 13.67 13.69 6.8M
2021-09-15 14.04 14.32 13.85 13.92 6.8M
2021-09-14 14.34 14.56 13.90 13.97 10.5M
2021-09-13 14.26 14.54 14.08 14.39 6.9M
2021-09-10 14.36 14.57 14.21 14.30 7.2M
2021-09-09 14.72 14.77 14.30 14.35 12.0M
2021-09-08 14.30 14.92 14.22 14.89 16.5M
2021-09-07 13.67 14.80 13.62 14.28 17.3M
2021-09-06 13.45 13.65 13.26 13.58 7.2M
2021-09-03 13.54 13.71 13.40 13.49 8.0M
2021-09-02 13.43 13.63 13.20 13.62 8.8M
2021-09-01 13.17 13.45 13.11 13.40 9.3M
2021-08-31 13.18 13.29 12.95 13.14 6.1M
2021-08-30 12.95 13.45 12.91 13.27 9.5M
2021-08-27 12.80 13.19 12.80 13.00 8.4M
2021-08-26 12.93 12.94 12.61 12.64 7.2M
2021-08-25 12.97 13.23 12.91 13.00 8.4M
2021-08-24 13.35 13.41 12.87 12.90 7.6M
2021-08-23 12.64 13.23 12.64 13.13 7.6M
2021-08-20 12.93 12.94 12.51 12.64 5.7M
2021-08-19 13.03 13.19 12.90 12.90 5.0M
2021-08-18 12.70 13.10 12.69 13.02 5.5M
2021-08-17 13.34 13.34 12.70 12.73 6.3M
2021-08-16 13.21 13.51 13.12 13.27 4.2M
2021-08-13 13.38 13.45 13.14 13.22 4.6M
2021-08-12 13.47 13.76 13.38 13.38 6.8M
2021-08-11 13.13 13.70 13.03 13.65 10.0M
2021-08-10 12.96 13.28 12.81 13.19 6.1M
2021-08-09 12.78 13.11 12.65 12.98 5.4M
2021-08-06 12.62 12.78 12.33 12.74 4.6M
2021-08-05 12.92 12.92 12.55 12.56 6.1M
2021-08-04 12.85 13.06 12.80 12.94 5.0M
2021-08-03 12.85 13.22 12.80 12.90 6.4M
2021-08-02 12.75 13.00 12.58 12.95 5.9M
2021-07-30 12.40 12.95 12.27 12.79 7.9M
2021-07-29 12.35 12.61 12.31 12.43 6.0M
2021-07-28 12.90 13.00 12.11 12.25 11.2M
2021-07-27 13.05 13.44 12.85 12.95 10.5M
2021-07-26 13.76 13.89 13.00 13.29 11.2M
2021-07-23 14.66 14.75 13.80 13.89 13.3M
2021-07-22 14.46 14.92 14.33 14.77 8.0M
2021-07-21 14.67 14.78 14.39 14.54 7.3M
2021-07-20 14.43 14.73 14.33 14.69 6.0M
2021-07-19 14.86 14.86 14.26 14.51 8.4M
2021-07-16 14.89 15.25 14.80 14.95 8.7M
2021-07-15 15.26 15.45 14.74 14.93 10.4M
2021-07-14 15.80 16.10 15.27 15.35 11.8M
2021-07-13 15.81 16.07 15.50 15.80 14.4M
2021-07-12 14.86 16.08 14.86 15.94 20.4M
2021-07-09 14.99 15.00 14.71 14.90 8.7M
2021-07-08 15.33 15.58 14.92 15.14 12.0M
2021-07-07 15.50 15.63 15.08 15.31 13.2M
2021-07-06 16.50 16.50 15.43 15.70 18.1M
2021-07-05 15.31 16.15 15.17 16.13 19.0M
2021-07-02 15.50 15.69 15.03 15.30 13.3M
2021-07-01 14.99 15.95 14.92 15.37 20.6M
2021-06-30 14.75 15.22 14.72 14.99 11.7M
2021-06-29 15.09 15.36 14.71 14.73 12.4M
2021-06-28 14.43 15.10 14.17 15.00 14.8M
2021-06-25 14.66 14.71 14.36 14.48 9.7M
2021-06-24 14.76 14.79 14.42 14.59 13.5M
2021-06-23 14.89 15.54 14.89 14.98 21.6M
2021-06-22 14.38 14.86 14.27 14.82 18.4M
2021-06-21 14.21 14.46 14.12 14.33 12.9M
2021-06-18 14.59 14.59 14.18 14.36 12.2M
2021-06-17 14.62 14.85 14.17 14.65 17.4M
2021-06-16 14.90 15.23 14.55 14.57 14.5M
2021-06-15 15.32 15.85 14.95 14.96 20.4M
2021-06-11 16.76 17.20 15.56 15.57 37.4M
2021-06-10 14.52 16.17 14.52 15.99 35.8M
2021-06-09 14.18 14.50 13.99 14.13 9.2M
2021-06-08 14.29 14.40 13.96 14.01 10.1M
2021-06-07 13.52 14.39 13.45 14.38 15.4M
2021-06-04 13.50 13.57 13.36 13.50 5.3M
2021-06-03 13.64 13.78 13.45 13.50 5.6M
2021-06-02 13.62 13.81 13.46 13.66 6.4M
2021-06-01 13.85 13.96 13.59 13.67 9.1M
2021-05-31 13.19 13.86 13.12 13.74 11.0M
2021-05-28 13.38 13.52 13.12 13.15 6.6M
2021-05-27 13.30 13.65 13.13 13.41 9.7M
2021-05-26 12.79 13.65 12.75 13.07 11.2M
2021-05-25 12.86 12.87 12.52 12.79 6.7M
2021-05-24 12.65 13.08 12.20 12.73 11.2M
2021-05-21 13.18 13.53 13.14 13.20 5.8M
2021-05-20 13.02 13.39 12.91 13.19 5.5M
2021-05-19 13.18 13.20 12.96 13.03 3.2M
2021-05-18 12.96 13.20 12.91 13.20 4.1M
2021-05-17 13.40 13.40 12.86 13.00 5.3M
2021-05-14 13.26 13.50 13.23 13.37 4.7M
2021-05-13 13.24 13.53 13.20 13.23 5.2M
2021-05-12 13.15 13.60 13.00 13.45 6.6M
2021-05-11 12.88 13.19 12.88 13.10 3.8M
2021-05-10 12.93 13.12 12.81 13.00 3.4M
2021-05-07 12.86 13.09 12.78 12.92 3.4M
2021-05-06 12.71 12.98 12.71 12.84 3.7M
2021-04-30 13.39 13.39 12.70 12.82 8.4M
2021-04-29 13.49 13.56 13.33 13.39 4.2M
2021-04-28 13.41 13.57 13.24 13.47 5.8M
2021-04-27 13.86 13.88 13.37 13.41 7.3M
2021-04-26 13.99 14.19 13.78 13.83 4.8M
2021-04-23 14.26 14.31 13.93 13.98 5.0M
2021-04-22 14.33 14.41 14.20 14.32 3.9M
2021-04-21 14.38 14.60 14.25 14.31 4.4M
2021-04-20 14.71 14.84 14.45 14.47 5.5M
2021-04-19 14.65 14.89 14.59 14.68 7.1M
2021-04-16 13.91 14.75 13.88 14.64 10.2M
2021-04-15 14.12 14.28 13.84 13.92 5.1M
2021-04-14 13.76 14.34 13.73 14.20 5.7M
2021-04-13 14.05 14.15 13.71 13.78 5.4M
2021-04-12 14.46 14.54 14.00 14.05 6.6M
2021-04-09 14.45 14.72 14.28 14.58 5.3M
2021-04-08 14.65 14.74 14.47 14.50 5.9M
2021-04-07 14.51 14.69 14.40 14.69 5.4M
2021-04-06 14.41 14.64 14.25 14.58 5.6M
2021-04-02 14.48 14.65 14.29 14.42 6.1M
2021-04-01 14.25 14.75 14.11 14.49 6.7M
2021-03-31 14.43 14.56 14.28 14.30 4.0M
2021-03-30 14.51 14.77 14.19 14.43 7.6M
2021-03-29 14.19 14.86 14.04 14.57 9.9M
2021-03-26 14.39 14.49 13.95 14.20 9.9M
2021-03-25 14.32 14.66 14.14 14.36 11.6M
2021-03-24 15.03 15.27 14.87 15.01 7.0M
2021-03-23 15.80 15.81 15.08 15.19 10.4M
2021-03-22 15.70 15.90 15.53 15.82 7.8M
2021-03-19 15.59 16.10 15.54 15.74 8.6M
2021-03-18 16.08 16.30 15.65 15.71 10.6M
2021-03-17 15.87 16.59 15.80 16.07 14.6M
2021-03-16 15.45 16.37 15.24 15.91 13.9M
2021-03-15 15.66 15.88 15.25 15.45 9.3M
2021-03-12 16.14 16.27 15.50 15.62 13.2M
2021-03-11 14.35 16.38 14.09 16.08 22.5M
2021-03-10 15.11 15.32 14.35 14.45 11.1M
2021-03-09 16.17 16.17 14.83 15.02 15.5M
2021-03-08 16.19 16.69 15.83 16.01 19.5M
2021-03-05 15.52 16.48 15.51 15.83 17.5M
2021-03-04 15.33 16.08 15.10 15.60 14.8M
2021-03-03 15.50 15.61 15.20 15.35 5.8M
2021-03-02 15.67 15.73 15.33 15.40 6.4M
2021-03-01 15.23 15.84 15.23 15.68 7.3M
2021-02-26 14.81 15.56 14.79 15.20 6.0M
2021-02-25 15.28 15.32 14.92 15.01 4.7M
2021-02-24 14.99 15.42 14.93 15.27 5.5M
2021-02-23 15.22 15.46 14.89 14.98 6.3M
2021-02-22 15.20 15.79 15.18 15.29 8.1M
2021-02-19 14.71 15.17 14.58 15.14 6.3M
2021-02-18 14.48 14.99 14.40 14.71 6.9M
2021-02-10 13.82 14.33 13.73 14.23 7.1M
2021-02-09 13.60 13.79 13.29 13.70 7.7M
2021-02-08 13.95 14.40 13.51 13.54 8.9M
2021-02-05 14.36 14.92 13.77 13.80 7.4M
2021-02-04 14.75 14.75 13.76 14.23 7.5M
2021-02-03 15.67 15.68 14.68 14.75 7.3M
2021-02-02 15.34 15.95 15.34 15.67 4.4M
2021-02-01 15.60 15.92 15.34 15.61 4.3M
2021-01-29 16.11 16.28 15.64 15.82 6.1M
2021-01-28 16.27 17.11 16.03 16.40 8.6M
2021-01-27 16.24 16.67 15.77 16.45 7.0M
2021-01-26 15.88 16.18 15.85 16.01 3.8M
2021-01-25 16.66 16.66 15.81 16.00 5.3M
2021-01-22 16.58 16.66 16.03 16.25 5.9M
2021-01-21 16.70 16.99 16.46 16.54 6.1M
2021-01-20 17.28 17.34 16.56 16.75 6.3M
2021-01-19 16.75 17.17 16.40 17.10 8.1M
2021-01-18 16.30 17.28 16.20 16.66 7.0M
2021-01-15 15.56 16.56 15.56 16.34 7.2M
2021-01-14 15.76 15.89 15.31 15.63 4.7M
2021-01-13 16.11 16.16 15.61 15.75 4.8M
2021-01-12 15.75 16.36 15.61 16.17 5.2M
2021-01-11 16.24 16.30 15.69 15.72 6.0M
2021-01-08 16.09 16.72 15.46 16.36 7.2M
2021-01-07 16.94 17.09 15.95 16.13 6.2M
2021-01-06 16.79 17.05 16.35 16.95 7.3M
2021-01-05 17.08 17.40 16.72 16.81 7.4M
2021-01-04 16.91 17.50 16.72 17.25 9.7M