Zhengzhou J

300845
🏛️ china →
10.99
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 14.05 14.29 13.43 14.06 3.3M
2022-12-29 13.68 14.22 13.62 13.91 3.7M
2022-12-28 13.89 14.02 13.62 13.69 2.9M
2022-12-27 13.97 14.16 13.63 14.10 3.8M
2022-12-26 14.50 14.50 13.74 14.15 6.0M
2022-12-23 13.92 14.92 13.70 14.56 7.5M
2022-12-22 13.88 14.63 13.62 14.00 6.5M
2022-12-21 13.63 13.96 13.63 13.79 2.2M
2022-12-20 14.04 14.22 13.76 13.88 2.9M
2022-12-19 14.16 14.58 13.85 14.15 4.5M
2022-12-16 14.52 14.83 13.94 14.09 4.3M
2022-12-15 14.37 14.81 14.20 14.60 3.8M
2022-12-14 14.23 14.66 14.15 14.39 3.9M
2022-12-13 14.53 14.73 14.13 14.18 4.1M
2022-12-12 14.75 14.84 14.32 14.51 5.8M
2022-12-09 15.25 15.39 14.58 14.60 6.9M
2022-12-08 15.62 15.83 15.17 15.25 5.0M
2022-12-07 15.81 16.06 15.59 15.68 3.4M
2022-12-06 15.94 16.27 15.55 16.02 4.3M
2022-12-05 16.45 17.37 15.83 15.93 7.2M
2022-12-02 16.29 17.75 16.29 16.95 8.3M
2022-12-01 16.39 16.75 16.12 16.43 5.3M
2022-11-30 16.32 16.69 16.20 16.47 4.5M
2022-11-29 16.31 16.82 16.00 16.32 8.3M
2022-11-28 17.33 17.85 16.16 16.42 11.3M
2022-11-25 18.19 18.74 17.14 17.77 10.0M
2022-11-24 19.43 19.43 17.90 18.31 11.1M
2022-11-23 19.82 20.07 17.48 19.54 15.9M
2022-11-22 20.00 21.57 19.41 19.92 15.6M
2022-11-21 19.23 20.25 17.81 20.02 12.2M
2022-11-18 17.92 19.45 17.88 19.00 11.3M
2022-11-17 17.19 17.96 16.92 17.89 8.3M
2022-11-16 17.08 17.89 16.77 17.47 10.7M
2022-11-15 16.73 17.25 16.54 16.90 6.3M
2022-11-14 16.77 16.91 16.15 16.82 8.6M
2022-11-11 17.95 18.09 16.49 16.61 9.5M
2022-11-10 17.79 18.04 17.11 17.75 10.0M
2022-11-09 18.29 18.29 17.45 17.79 7.4M
2022-11-08 19.22 19.22 17.86 18.35 11.4M
2022-11-07 18.77 19.81 18.32 19.41 15.2M
2022-11-04 18.69 19.37 18.00 18.31 11.9M
2022-11-03 18.84 19.85 17.89 18.91 18.9M
2022-11-02 20.62 21.96 18.85 19.45 29.5M
2022-11-01 18.12 19.37 17.69 18.85 19.0M
2022-10-31 17.87 18.27 17.30 17.79 13.4M
2022-10-28 18.69 19.20 17.22 17.52 13.8M
2022-10-27 19.24 20.25 18.54 18.68 17.7M
2022-10-26 17.81 20.54 16.83 20.00 24.9M
2022-10-25 17.87 19.42 17.16 17.77 21.0M
2022-10-24 19.23 21.53 18.15 18.62 30.2M
2022-10-21 16.29 18.74 15.54 18.74 30.2M
2022-10-20 12.88 15.84 12.81 15.62 26.0M
2022-10-19 11.96 13.58 11.78 13.20 19.7M
2022-10-18 11.72 11.92 11.46 11.77 6.7M
2022-10-17 10.66 11.75 10.62 11.57 8.2M
2022-10-14 10.35 10.75 10.35 10.69 2.9M
2022-10-13 9.91 10.40 9.87 10.29 2.9M
2022-10-12 9.68 9.96 9.53 9.95 1.6M
2022-10-11 9.62 9.85 9.54 9.68 1.5M
2022-10-10 9.99 10.02 9.71 9.77 1.9M
2022-09-30 9.90 10.02 9.77 9.90 1.8M
2022-09-29 10.19 10.29 9.81 9.87 1.7M
2022-09-28 10.45 10.48 10.04 10.04 1.8M
2022-09-27 10.15 10.52 10.15 10.45 2.4M
2022-09-26 10.68 10.74 10.14 10.15 3.3M
2022-09-23 10.94 11.06 10.72 10.73 2.7M
2022-09-22 10.87 11.07 10.78 10.94 2.7M
2022-09-21 10.81 10.88 10.49 10.87 2.5M
2022-09-20 10.52 10.83 10.51 10.72 3.3M
2022-09-19 10.79 10.92 10.38 10.42 3.5M
2022-09-16 10.85 11.19 10.79 10.90 4.1M
2022-09-15 11.12 11.18 10.69 10.92 4.0M
2022-09-14 10.81 11.31 10.68 11.23 5.2M
2022-09-13 11.31 11.44 10.98 11.10 5.0M
2022-09-09 11.18 11.31 10.96 11.31 5.6M
2022-09-08 11.25 11.35 11.03 11.12 5.0M
2022-09-07 11.54 11.60 11.23 11.35 6.2M
2022-09-06 11.73 11.79 11.40 11.52 7.8M
2022-09-05 11.81 11.92 11.49 11.62 10.6M
2022-09-02 12.22 12.63 11.92 12.11 18.2M
2022-09-01 10.80 12.75 10.72 12.75 12.2M
2022-08-31 11.01 11.21 10.63 10.63 3.6M
2022-08-30 10.68 11.45 10.55 10.99 5.3M
2022-08-29 10.21 10.47 10.01 10.45 1.1M
2022-08-26 10.53 10.66 10.26 10.35 1.3M
2022-08-25 10.60 10.74 10.34 10.52 1.7M
2022-08-24 11.08 11.14 10.57 10.64 3.1M
2022-08-23 10.94 11.68 10.79 11.20 4.5M
2022-08-22 10.86 11.10 10.69 10.99 1.5M
2022-08-19 11.02 11.24 10.83 10.85 1.5M
2022-08-18 10.99 11.11 10.88 11.03 1.5M
2022-08-17 11.02 11.10 10.94 10.99 0.9M
2022-08-16 10.95 11.09 10.91 11.02 0.9M
2022-08-15 11.05 11.07 10.86 10.99 1.0M
2022-08-12 11.30 11.30 11.05 11.06 1.3M
2022-08-11 11.35 11.35 11.18 11.24 1.3M
2022-08-10 11.15 11.28 11.09 11.22 1.6M
2022-08-09 11.05 11.31 10.89 11.28 2.4M
2022-08-08 11.00 11.11 10.80 11.05 1.9M
2022-08-05 10.77 10.99 10.69 10.95 1.9M
2022-08-04 10.48 10.77 10.47 10.73 1.9M
2022-08-03 10.43 10.71 10.31 10.38 1.9M
2022-08-02 10.73 10.75 10.15 10.30 1.9M
2022-08-01 10.82 10.82 10.65 10.76 1.1M
2022-07-29 10.87 10.95 10.69 10.71 1.7M
2022-07-28 10.68 10.91 10.66 10.87 1.6M
2022-07-27 10.52 10.71 10.52 10.67 1.7M
2022-07-26 10.52 10.55 10.35 10.54 1.0M
2022-07-25 10.53 10.62 10.39 10.45 1.0M
2022-07-22 10.46 10.63 10.33 10.45 1.1M
2022-07-21 10.57 10.68 10.45 10.51 1.2M
2022-07-20 10.41 10.62 10.39 10.57 1.6M
2022-07-19 10.39 10.42 10.27 10.41 1.5M
2022-07-18 9.69 10.30 9.69 10.28 2.4M
2022-07-15 10.07 10.08 9.69 9.70 1.6M
2022-07-14 10.01 10.14 9.92 10.06 0.8M
2022-07-13 9.85 10.10 9.85 10.06 1.2M
2022-07-12 10.02 10.10 9.85 9.85 1.5M
2022-07-11 10.46 10.46 10.00 10.10 1.8M
2022-07-08 10.19 10.42 10.14 10.35 1.8M
2022-07-07 10.01 10.22 9.99 10.19 1.9M
2022-07-06 10.15 10.35 9.91 10.02 2.3M
2022-07-05 10.34 10.35 10.01 10.15 1.7M
2022-07-04 10.41 10.41 10.23 10.29 1.4M
2022-07-01 10.47 10.51 10.32 10.36 1.4M
2022-06-30 10.39 10.69 10.29 10.46 2.3M
2022-06-29 10.49 10.69 10.33 10.49 2.3M
2022-06-28 10.31 10.52 10.24 10.52 1.6M
2022-06-27 10.46 10.52 10.34 10.37 1.1M
2022-06-24 10.28 10.54 10.28 10.43 1.4M
2022-06-23 10.09 10.35 10.09 10.32 1.3M
2022-06-22 10.32 10.42 10.11 10.16 1.3M
2022-06-21 10.26 10.37 10.19 10.32 1.4M
2022-06-20 10.17 10.29 10.07 10.27 1.6M
2022-06-17 10.30 10.30 9.97 10.07 1.8M
2022-06-16 9.96 10.34 9.94 10.29 2.3M
2022-06-15 9.85 10.22 9.85 9.95 1.8M
2022-06-14 10.06 10.06 9.62 9.92 2.0M
2022-06-13 10.09 10.21 9.95 10.12 1.5M
2022-06-10 10.09 10.23 9.99 10.15 1.9M
2022-06-09 10.37 10.40 10.09 10.18 1.5M
2022-06-08 10.35 10.43 10.15 10.38 1.8M
2022-06-07 10.43 10.68 10.36 10.41 2.7M
2022-06-06 10.22 10.51 10.22 10.44 2.1M
2022-06-02 10.04 10.20 9.93 10.20 2.3M
2022-06-01 9.92 10.11 9.91 10.04 1.8M
2022-05-31 9.99 10.05 9.70 9.93 1.7M
2022-05-30 9.85 9.98 9.70 9.93 2.8M
2022-05-27 10.38 10.38 9.75 9.91 4.2M
2022-05-26 9.79 10.04 9.46 10.00 2.6M
2022-05-25 9.71 9.99 9.71 9.86 2.1M
2022-05-24 10.06 10.26 9.74 9.76 2.3M
2022-05-23 10.10 10.28 10.10 10.22 1.2M
2022-05-20 10.24 10.26 9.94 10.10 2.1M
2022-05-19 9.85 10.05 9.76 10.04 1.5M
2022-05-18 9.71 10.10 9.71 9.96 2.4M
2022-05-17 9.87 9.87 9.57 9.76 1.3M
2022-05-16 9.87 9.99 9.76 9.81 1.4M
2022-05-13 9.82 9.93 9.72 9.86 1.5M
2022-05-12 9.56 9.87 9.49 9.86 2.5M
2022-05-11 9.73 9.87 9.60 9.61 2.7M
2022-05-10 9.47 9.74 9.47 9.73 1.7M
2022-05-09 9.49 9.67 9.47 9.62 1.1M
2022-05-06 9.55 9.67 9.26 9.47 1.4M
2022-05-05 9.32 9.65 9.20 9.54 1.9M
2022-04-29 11.68 12.25 11.68 12.17 1.4M
2022-04-28 12.00 12.05 11.48 11.66 1.3M
2022-04-27 11.66 12.07 11.26 12.02 1.6M
2022-04-26 12.52 12.76 11.66 11.77 1.7M
2022-04-25 13.59 13.59 12.46 12.57 1.6M
2022-04-22 14.07 14.07 13.57 13.74 1.0M
2022-04-21 14.42 14.56 13.95 14.00 1.2M
2022-04-20 14.56 14.74 14.33 14.41 0.9M
2022-04-19 14.47 14.62 14.32 14.43 0.5M
2022-04-18 14.08 14.50 13.83 14.47 1.0M
2022-04-15 14.82 14.82 14.13 14.23 1.4M
2022-04-14 14.74 14.96 14.74 14.83 0.8M
2022-04-13 15.07 15.08 14.72 14.72 0.9M
2022-04-12 14.72 15.23 14.56 15.14 1.5M
2022-04-11 15.04 15.18 14.63 14.72 1.2M
2022-04-08 15.46 15.69 14.98 15.04 1.6M
2022-04-07 16.00 16.04 15.44 15.53 1.5M
2022-04-06 15.75 16.23 15.68 16.00 1.5M
2022-04-01 16.01 16.05 15.67 15.80 1.3M
2022-03-31 15.74 16.13 15.74 16.01 1.1M
2022-03-30 15.71 15.94 15.63 15.88 0.8M
2022-03-29 16.11 16.17 15.58 15.67 1.6M
2022-03-28 16.33 16.33 15.88 16.10 1.1M
2022-03-25 16.15 16.48 16.15 16.18 1.3M
2022-03-24 16.48 16.48 16.06 16.08 1.7M
2022-03-23 16.51 16.75 16.51 16.53 1.8M
2022-03-22 16.90 17.02 16.42 16.63 2.3M
2022-03-21 16.55 16.58 16.18 16.58 1.6M
2022-03-18 16.12 16.42 15.95 16.31 1.4M
2022-03-17 16.13 16.45 16.00 16.08 1.9M
2022-03-16 15.76 16.07 15.42 16.00 2.0M
2022-03-15 16.01 16.33 15.62 15.63 2.5M
2022-03-14 16.82 16.92 16.24 16.24 2.3M
2022-03-11 16.87 17.03 16.38 16.96 1.8M
2022-03-10 17.15 17.46 16.82 16.83 2.5M
2022-03-09 17.19 17.38 15.86 16.71 3.4M
2022-03-08 17.93 18.17 17.00 17.19 2.9M
2022-03-07 18.58 18.60 17.79 17.94 2.6M
2022-03-04 18.58 18.86 18.38 18.65 2.9M
2022-03-03 18.73 18.89 18.43 18.59 2.4M
2022-03-02 18.03 18.80 18.01 18.78 3.3M
2022-03-01 18.06 18.26 17.98 18.19 2.0M
2022-02-28 18.38 18.44 17.58 18.10 2.0M
2022-02-25 18.29 18.71 18.13 18.26 2.9M
2022-02-24 19.02 19.29 17.94 18.23 5.3M
2022-02-23 18.33 19.54 18.15 19.23 5.8M
2022-02-22 18.33 18.74 18.18 18.21 3.2M
2022-02-21 17.88 18.63 17.83 18.52 3.6M
2022-02-18 17.64 17.97 17.31 17.94 2.6M
2022-02-17 17.96 18.33 17.53 17.73 3.7M
2022-02-16 17.98 18.25 17.78 18.08 2.8M
2022-02-15 18.23 19.28 17.88 17.93 4.1M
2022-02-14 17.88 18.58 17.88 18.17 2.7M
2022-02-11 18.98 18.98 17.84 18.02 4.4M
2022-02-10 19.38 19.58 18.76 18.93 4.1M
2022-02-09 19.38 19.63 19.07 19.55 4.8M
2022-02-08 17.81 19.74 17.40 19.16 6.6M
2022-02-07 18.35 18.63 17.25 17.81 5.0M
2022-01-28 17.71 18.88 17.17 18.09 6.6M
2022-01-27 21.74 21.82 17.83 18.13 11.6M
2022-01-26 20.72 22.23 20.52 22.23 12.2M
2022-01-25 19.60 21.65 19.60 21.44 14.7M
2022-01-24 20.33 20.38 19.65 19.82 2.9M
2022-01-21 19.25 20.58 19.17 20.08 4.8M
2022-01-20 20.25 20.41 19.15 19.25 4.0M
2022-01-19 19.56 20.32 19.29 20.31 4.2M
2022-01-18 21.67 21.77 19.83 19.99 8.2M
2022-01-17 20.37 20.98 20.32 20.98 5.2M
2022-01-14 20.03 20.63 19.81 20.26 3.5M
2022-01-13 20.17 20.48 20.00 20.10 2.7M
2022-01-12 19.92 20.50 19.77 20.23 3.3M
2022-01-11 20.08 20.38 19.73 19.88 3.7M
2022-01-10 19.25 20.04 19.04 19.84 3.7M
2022-01-07 20.13 20.47 19.20 19.21 4.8M
2022-01-06 19.92 20.33 19.83 20.13 3.0M
2022-01-05 20.83 21.25 19.67 19.99 7.2M
2022-01-04 20.62 21.03 20.33 21.00 5.3M