Zhejiang Three Stars

603578
🏛️ china →
12.80
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 12.95 13.10 12.77 12.98 3.1M
2021-12-30 13.02 13.19 12.92 12.98 3.6M
2021-12-29 12.94 13.08 12.82 13.05 3.5M
2021-12-28 13.24 13.35 12.86 12.96 3.1M
2021-12-27 13.19 13.45 12.92 13.23 2.8M
2021-12-24 13.45 13.59 13.12 13.22 3.2M
2021-12-23 13.87 13.87 13.49 13.49 3.6M
2021-12-22 14.15 14.15 13.72 13.88 2.4M
2021-12-21 14.29 14.32 14.08 14.14 1.7M
2021-12-20 14.19 14.39 14.08 14.32 1.4M
2021-12-17 14.58 14.77 14.21 14.30 2.1M
2021-12-16 14.45 14.66 14.36 14.66 1.8M
2021-12-15 14.85 14.85 14.47 14.48 2.9M
2021-12-14 14.52 14.96 14.27 14.92 5.3M
2021-12-13 14.33 14.63 13.96 14.56 3.7M
2021-12-10 14.52 14.52 14.19 14.34 2.9M
2021-12-09 14.69 15.23 14.35 14.49 5.7M
2021-12-08 14.00 14.84 13.87 14.83 8.5M
2021-12-07 13.85 14.46 13.58 14.09 5.7M
2021-12-06 13.83 13.92 13.33 13.83 2.8M
2021-12-03 13.99 14.12 13.65 13.85 3.0M
2021-12-02 13.86 14.20 13.65 14.16 4.4M
2021-12-01 13.43 13.95 13.37 13.86 3.4M
2021-11-30 13.54 13.89 13.35 13.58 3.0M
2021-11-29 13.52 13.54 13.23 13.39 2.8M
2021-11-26 13.84 13.87 13.40 13.77 3.2M
2021-11-25 13.95 14.20 13.67 13.80 4.3M
2021-11-24 13.75 13.89 13.52 13.81 3.5M
2021-11-23 14.17 14.19 13.69 13.87 5.5M
2021-11-22 14.49 14.69 13.85 14.20 7.9M
2021-11-19 12.79 13.96 12.72 13.96 5.2M
2021-11-18 13.29 13.30 12.69 12.69 3.1M
2021-11-17 13.38 13.75 13.23 13.33 3.1M
2021-11-16 13.51 13.96 13.22 13.38 4.2M
2021-11-15 13.49 13.68 13.12 13.35 2.1M
2021-11-12 13.33 13.53 13.21 13.45 1.7M
2021-11-11 13.75 13.75 13.18 13.27 2.6M
2021-11-10 13.55 13.68 13.35 13.68 1.7M
2021-11-09 13.14 13.72 13.11 13.59 3.2M
2021-11-08 13.32 13.48 13.02 13.11 1.5M
2021-11-05 12.97 13.19 12.88 13.15 2.0M
2021-11-04 12.75 13.09 12.65 13.05 2.1M
2021-11-03 12.52 12.90 12.46 12.75 1.8M
2021-11-02 12.91 12.91 12.46 12.62 3.9M
2021-11-01 12.08 13.29 11.89 12.83 6.4M
2021-10-29 12.08 12.17 11.82 12.08 1.8M
2021-10-28 11.90 12.10 11.76 12.09 2.1M
2021-10-27 12.54 12.54 11.62 12.05 4.9M
2021-10-26 13.59 13.59 12.66 12.87 3.9M
2021-10-25 13.03 13.32 12.69 13.32 2.3M
2021-10-22 12.93 13.49 12.93 13.07 2.4M
2021-10-21 13.08 13.26 12.87 13.08 2.7M
2021-10-20 13.26 13.60 13.07 13.08 2.9M
2021-10-19 13.19 13.35 13.05 13.26 1.7M
2021-10-18 13.21 13.35 12.83 13.22 3.1M
2021-10-15 12.64 13.39 12.49 13.22 4.3M
2021-10-14 12.66 12.81 12.47 12.72 1.6M
2021-10-13 12.78 12.82 12.35 12.72 1.6M
2021-10-12 12.54 12.85 12.44 12.78 2.7M
2021-10-11 12.37 12.89 12.10 12.72 3.8M
2021-10-08 11.92 12.52 11.89 12.38 2.1M
2021-09-30 11.82 12.02 11.60 11.95 1.4M
2021-09-29 11.86 11.99 11.65 11.79 1.2M
2021-09-28 11.43 12.20 11.19 11.92 3.1M
2021-09-27 11.85 11.87 11.22 11.33 2.6M
2021-09-24 12.19 12.38 11.77 11.87 1.7M
2021-09-23 12.60 12.60 12.19 12.25 1.9M
2021-09-22 12.38 12.58 12.28 12.46 1.7M
2021-09-17 11.92 12.59 11.92 12.49 3.2M
2021-09-16 12.25 12.30 11.97 11.98 1.5M
2021-09-15 12.32 12.32 11.99 12.22 1.9M
2021-09-14 12.27 12.55 12.12 12.23 2.4M
2021-09-13 12.25 12.50 12.20 12.28 1.6M
2021-09-10 12.35 12.52 12.14 12.24 3.1M
2021-09-09 12.34 12.69 12.33 12.38 2.1M
2021-09-08 12.59 12.62 12.35 12.40 2.6M
2021-09-07 12.23 12.77 12.09 12.59 3.4M
2021-09-06 12.00 12.42 11.94 12.22 2.3M
2021-09-03 12.16 12.31 11.93 12.03 2.8M
2021-09-02 11.68 12.25 11.54 12.17 3.2M
2021-09-01 11.62 11.84 11.59 11.68 2.0M
2021-08-31 11.99 12.04 11.54 11.62 2.6M
2021-08-30 11.91 12.25 11.69 12.05 2.9M
2021-08-27 11.47 12.08 11.46 12.00 4.4M
2021-08-26 11.62 11.65 11.31 11.39 2.6M
2021-08-25 11.24 11.49 11.10 11.33 2.0M
2021-08-24 10.83 11.36 10.82 11.29 2.9M
2021-08-23 10.68 10.90 10.59 10.85 1.3M
2021-08-20 10.68 10.68 10.51 10.68 0.5M
2021-08-19 10.69 10.73 10.55 10.56 0.5M
2021-08-18 10.42 10.68 10.42 10.56 0.6M
2021-08-17 10.72 10.80 10.45 10.46 0.9M
2021-08-16 10.82 10.83 10.69 10.75 0.6M
2021-08-13 10.65 10.85 10.56 10.79 0.8M
2021-08-12 10.71 10.72 10.62 10.65 0.7M
2021-08-11 10.79 10.79 10.61 10.62 1.1M
2021-08-10 10.75 10.81 10.67 10.78 0.9M
2021-08-09 10.62 10.80 10.55 10.75 0.9M
2021-08-06 10.62 10.69 10.42 10.62 0.8M
2021-08-05 10.49 10.68 10.29 10.62 1.0M
2021-08-04 10.40 10.52 10.32 10.49 0.7M
2021-08-03 10.46 10.55 10.38 10.40 0.9M
2021-08-02 10.31 10.51 10.22 10.45 0.7M
2021-07-30 10.41 10.43 10.18 10.32 0.9M
2021-07-29 10.37 10.49 10.29 10.40 0.8M
2021-07-28 10.17 10.46 10.00 10.39 1.0M
2021-07-27 10.32 10.36 10.17 10.19 0.6M
2021-07-26 10.55 10.58 10.22 10.27 0.6M
2021-07-23 10.62 10.68 10.47 10.51 0.6M
2021-07-22 10.72 10.72 10.59 10.65 0.4M
2021-07-21 10.55 10.74 10.55 10.69 0.5M
2021-07-20 10.72 10.72 10.56 10.65 0.5M
2021-07-19 10.55 10.73 10.54 10.66 0.6M
2021-07-16 10.62 10.69 10.57 10.61 0.5M
2021-07-15 10.77 10.77 10.51 10.62 0.8M
2021-07-14 10.97 11.06 10.77 10.77 0.7M
2021-07-13 10.80 10.99 10.80 10.95 0.8M
2021-07-12 10.86 10.91 10.78 10.84 0.6M
2021-07-09 10.70 10.83 10.65 10.78 0.7M
2021-07-08 10.92 10.96 10.67 10.70 1.0M
2021-07-07 11.01 11.10 10.82 10.85 1.4M
2021-07-06 11.00 11.26 10.85 11.01 0.7M
2021-07-05 10.88 11.09 10.78 11.00 0.6M
2021-07-02 11.13 11.13 10.82 10.89 0.8M
2021-07-01 11.15 11.21 11.08 11.08 0.8M
2021-06-30 11.04 11.15 11.03 11.09 0.5M
2021-06-29 11.12 11.12 10.99 11.03 0.6M
2021-06-28 11.17 11.22 11.10 11.12 0.6M
2021-06-25 11.25 11.31 11.05 11.12 1.1M
2021-06-24 11.19 11.30 11.19 11.29 0.9M
2021-06-23 11.17 11.29 11.12 11.19 0.7M
2021-06-22 11.30 11.35 11.17 11.22 0.7M
2021-06-21 11.15 11.30 11.09 11.30 0.9M
2021-06-18 11.08 11.21 11.06 11.15 0.8M
2021-06-17 11.02 11.21 11.01 11.08 0.7M
2021-06-16 11.47 11.53 11.02 11.06 1.2M
2021-06-15 11.69 11.69 11.39 11.41 1.0M
2021-06-11 11.71 11.83 11.55 11.65 1.0M
2021-06-10 11.82 11.83 11.69 11.76 0.8M
2021-06-09 11.42 11.82 11.42 11.82 1.7M
2021-06-08 11.53 11.57 11.35 11.42 0.8M
2021-06-07 11.51 11.61 11.50 11.52 0.6M
2021-06-04 11.65 11.65 11.46 11.50 0.5M
2021-06-03 11.46 11.69 11.46 11.55 0.5M
2021-06-02 11.62 11.72 11.52 11.52 0.6M
2021-06-01 11.59 11.84 11.59 11.67 1.2M
2021-05-31 11.59 11.61 11.32 11.59 1.0M
2021-05-28 11.92 11.95 11.62 11.65 0.8M
2021-05-27 12.02 12.04 11.87 11.93 1.2M
2021-05-26 12.00 12.06 11.92 11.92 1.2M
2021-05-25 12.05 12.06 11.91 12.00 0.9M
2021-05-24 11.90 12.05 11.90 12.05 0.8M
2021-05-21 12.14 12.27 11.83 11.92 1.3M
2021-05-20 12.04 12.17 11.91 12.08 1.4M
2021-05-19 11.69 12.25 11.69 12.10 3.3M
2021-05-18 11.69 11.78 11.47 11.69 1.1M
2021-05-17 11.97 11.98 11.66 11.69 1.8M
2021-05-14 11.42 11.97 11.42 11.95 3.2M
2021-05-13 11.53 11.69 11.37 11.39 1.7M
2021-05-12 11.57 11.79 11.40 11.53 1.9M
2021-05-11 11.06 11.54 11.00 11.51 1.9M
2021-05-10 11.10 11.18 11.05 11.07 0.8M
2021-05-07 11.38 11.39 11.13 11.14 1.0M
2021-05-06 11.17 11.39 11.17 11.38 1.0M
2021-04-30 11.20 11.31 11.09 11.17 0.7M
2021-04-29 11.12 11.37 11.12 11.24 0.7M
2021-04-28 11.31 11.37 11.17 11.21 1.1M
2021-04-27 11.10 11.24 11.00 11.24 0.9M
2021-04-26 11.24 11.37 11.13 11.13 0.8M
2021-04-23 11.43 11.47 11.14 11.24 1.1M
2021-04-22 11.42 11.49 11.37 11.43 0.9M
2021-04-21 11.52 11.63 11.33 11.45 1.1M
2021-04-20 11.36 11.64 11.34 11.39 1.5M
2021-04-19 11.39 11.48 11.30 11.36 1.2M
2021-04-16 11.15 11.48 11.15 11.41 1.6M
2021-04-15 11.13 11.28 11.13 11.19 1.7M
2021-04-14 10.92 11.22 10.81 11.13 1.2M
2021-04-13 11.04 11.04 10.76 10.80 1.0M
2021-04-12 11.10 11.14 10.95 11.03 0.9M
2021-04-09 10.96 11.11 10.96 11.10 0.8M
2021-04-08 11.18 11.18 10.95 10.96 1.3M
2021-04-07 11.10 11.18 11.09 11.16 1.1M
2021-04-06 11.00 11.17 10.97 11.14 1.3M
2021-04-02 10.97 11.03 10.93 11.01 0.7M
2021-04-01 10.93 11.08 10.92 10.95 0.8M
2021-03-31 10.98 11.14 10.98 11.04 1.1M
2021-03-30 11.03 11.03 10.85 11.00 1.3M
2021-03-29 11.08 11.20 10.98 11.03 1.3M
2021-03-26 11.23 11.30 11.01 11.15 2.9M
2021-03-25 10.99 11.02 10.86 10.94 1.0M
2021-03-24 11.24 11.24 10.91 11.03 1.3M
2021-03-23 11.04 11.18 10.91 11.18 1.9M
2021-03-22 10.92 11.21 10.92 11.07 1.8M
2021-03-19 11.00 11.10 10.91 10.97 1.2M
2021-03-18 10.92 11.04 10.86 11.00 1.5M
2021-03-17 10.79 10.97 10.79 10.92 1.0M
2021-03-16 10.69 10.85 10.65 10.76 0.9M
2021-03-15 10.68 10.74 10.56 10.72 0.8M
2021-03-12 10.69 10.74 10.57 10.64 0.5M
2021-03-11 10.32 10.70 10.32 10.69 0.6M
2021-03-10 10.64 10.74 10.36 10.39 0.9M
2021-03-09 10.92 11.08 10.49 10.63 1.0M
2021-03-08 11.14 11.24 10.91 10.92 0.9M
2021-03-05 10.94 11.15 10.92 11.03 0.9M
2021-03-04 10.88 11.03 10.84 10.95 0.9M
2021-03-03 10.85 10.96 10.80 10.93 0.6M
2021-03-02 10.85 10.98 10.76 10.86 1.0M
2021-03-01 10.66 10.84 10.62 10.81 0.8M
2021-02-26 10.49 10.80 10.36 10.65 0.6M
2021-02-25 10.65 10.71 10.55 10.58 0.5M
2021-02-24 10.47 10.73 10.47 10.65 0.7M
2021-02-23 10.59 10.68 10.47 10.51 0.8M
2021-02-22 10.99 10.99 10.51 10.60 1.8M
2021-02-19 10.57 10.81 10.45 10.76 0.8M
2021-02-18 10.63 10.79 10.44 10.58 0.9M
2021-02-10 10.39 10.67 10.22 10.57 0.9M
2021-02-09 10.01 10.30 9.96 10.25 0.6M
2021-02-08 10.08 10.30 9.93 10.01 0.8M
2021-02-05 10.13 10.39 9.91 9.99 0.9M
2021-02-04 10.45 10.59 9.93 10.15 1.0M
2021-02-03 10.77 10.77 10.45 10.45 1.0M
2021-02-02 10.93 11.00 10.71 10.76 0.7M
2021-02-01 10.96 11.10 10.88 10.93 0.7M
2021-01-29 11.06 11.21 10.83 10.94 0.9M
2021-01-28 11.15 11.24 11.00 11.05 0.6M
2021-01-27 11.48 11.62 11.04 11.14 1.3M
2021-01-26 11.64 11.86 11.43 11.51 0.8M
2021-01-25 11.46 11.73 11.36 11.64 0.8M
2021-01-22 11.65 11.75 11.38 11.46 0.8M
2021-01-21 11.57 11.75 11.54 11.56 0.7M
2021-01-20 11.68 11.73 11.49 11.69 0.5M
2021-01-19 11.84 11.93 11.57 11.68 0.8M
2021-01-18 11.49 11.73 11.36 11.52 0.8M
2021-01-15 11.06 11.47 10.98 11.46 0.9M
2021-01-14 10.89 11.17 10.75 11.09 0.7M
2021-01-13 11.16 11.30 10.92 10.96 0.9M
2021-01-12 10.99 11.34 10.99 11.11 0.7M
2021-01-11 11.09 11.39 10.87 11.04 1.3M
2021-01-08 11.10 11.24 10.66 11.14 1.4M
2021-01-07 11.75 11.78 11.12 11.15 1.6M
2021-01-06 12.08 12.17 11.70 11.73 1.1M
2021-01-05 12.25 12.27 11.87 12.09 0.9M
2021-01-04 12.21 12.41 12.15 12.25 1.1M