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
2023-12-29 13.62 13.92 13.42 13.90 3.0M
2023-12-28 13.29 13.69 13.08 13.54 3.0M
2023-12-27 13.43 13.50 13.21 13.25 1.9M
2023-12-26 13.78 13.81 13.24 13.35 2.4M
2023-12-25 13.85 14.44 13.54 13.66 3.2M
2023-12-22 14.29 14.35 13.76 13.81 2.6M
2023-12-21 14.19 14.37 13.82 14.21 3.5M
2023-12-20 14.23 14.89 14.08 14.25 4.4M
2023-12-19 13.99 14.15 13.86 14.14 1.6M
2023-12-18 14.22 14.29 13.85 13.94 1.8M
2023-12-15 14.26 14.45 14.04 14.23 2.2M
2023-12-14 14.50 14.58 14.24 14.26 2.0M
2023-12-13 14.89 14.89 14.41 14.45 3.3M
2023-12-12 14.51 15.07 14.50 14.82 4.6M
2023-12-11 14.48 14.52 14.10 14.52 2.8M
2023-12-08 14.79 14.92 14.27 14.27 2.7M
2023-12-07 14.59 14.92 14.46 14.80 2.5M
2023-12-06 14.61 14.69 14.29 14.55 2.8M
2023-12-05 15.03 15.03 14.40 14.45 2.6M
2023-12-04 15.04 15.29 14.98 15.04 2.1M
2023-12-01 14.66 15.14 14.55 15.09 2.4M
2023-11-30 14.97 15.06 14.47 14.64 2.2M
2023-11-29 14.95 15.04 14.79 14.82 1.6M
2023-11-28 14.79 15.12 14.69 14.95 2.3M
2023-11-27 14.71 15.05 14.63 14.82 3.1M
2023-11-24 15.25 15.30 14.69 14.73 2.6M
2023-11-23 15.10 15.32 14.95 15.25 2.2M
2023-11-22 15.29 15.50 15.16 15.19 2.3M
2023-11-21 15.54 15.65 15.25 15.29 1.9M
2023-11-20 15.61 15.62 15.26 15.54 2.7M
2023-11-17 15.39 15.48 15.16 15.42 2.3M
2023-11-16 15.43 15.59 15.27 15.36 2.0M
2023-11-15 15.57 15.67 15.33 15.43 2.4M
2023-11-14 15.46 15.62 15.39 15.49 3.3M
2023-11-13 15.20 15.50 15.20 15.37 2.8M
2023-11-10 15.50 15.59 15.10 15.17 4.3M
2023-11-09 15.46 15.74 15.39 15.61 3.9M
2023-11-08 15.24 15.59 15.24 15.48 4.0M
2023-11-07 15.13 15.30 15.07 15.25 4.2M
2023-11-06 14.35 15.19 14.30 15.17 5.4M
2023-11-03 13.85 14.29 13.75 14.22 3.5M
2023-11-02 13.84 14.00 13.74 13.76 1.9M
2023-11-01 13.88 14.08 13.72 13.86 1.8M
2023-10-31 14.02 14.15 13.73 13.86 2.2M
2023-10-30 14.07 14.25 13.79 14.02 2.9M
2023-10-27 14.53 14.65 13.95 14.16 3.6M
2023-10-26 14.58 14.75 14.42 14.65 2.3M
2023-10-25 14.15 14.71 14.05 14.59 2.9M
2023-10-24 13.44 14.13 13.37 14.11 3.3M
2023-10-23 13.99 14.10 13.29 13.37 2.7M
2023-10-20 14.16 14.48 13.90 13.97 3.4M
2023-10-19 14.44 14.76 14.23 14.25 3.2M
2023-10-18 14.85 14.88 14.27 14.52 3.8M
2023-10-17 14.61 14.85 14.46 14.85 3.3M
2023-10-16 14.92 14.97 14.26 14.50 5.6M
2023-10-13 15.05 15.42 14.85 14.97 7.4M
2023-10-12 15.62 15.84 14.95 15.39 10.7M
2023-10-11 15.40 16.39 15.03 15.89 10.8M
2023-10-10 15.15 15.45 15.13 15.32 2.0M
2023-10-09 15.60 15.60 14.99 15.07 3.2M
2023-09-28 15.39 15.56 15.31 15.42 1.7M
2023-09-27 15.19 15.36 14.92 15.26 1.9M
2023-09-26 15.08 15.35 15.00 15.19 2.0M
2023-09-25 15.23 15.65 14.92 15.08 2.5M
2023-09-22 14.63 15.32 14.55 15.26 3.0M
2023-09-21 14.70 15.00 14.50 14.56 2.2M
2023-09-20 14.62 15.22 14.52 14.79 2.6M
2023-09-19 15.09 15.17 14.52 14.61 1.8M
2023-09-18 14.85 15.35 14.69 15.09 1.8M
2023-09-15 15.11 15.26 14.78 14.87 1.5M
2023-09-14 15.45 15.45 14.99 15.11 1.9M
2023-09-13 15.65 15.69 15.22 15.41 2.3M
2023-09-12 15.82 15.99 15.63 15.65 1.9M
2023-09-11 15.67 15.91 15.54 15.82 2.7M
2023-09-08 15.39 15.72 15.35 15.58 1.7M
2023-09-07 15.71 15.81 15.50 15.52 2.0M
2023-09-06 15.27 15.67 15.19 15.65 2.8M
2023-09-05 15.35 15.52 15.26 15.35 1.8M
2023-09-04 15.27 15.39 15.00 15.35 2.2M
2023-09-01 15.58 15.68 15.12 15.26 2.6M
2023-08-31 15.50 15.62 15.39 15.55 2.7M
2023-08-30 14.91 15.68 14.85 15.63 5.0M
2023-08-29 14.05 14.92 13.85 14.86 3.9M
2023-08-28 15.00 15.05 14.02 14.07 3.1M
2023-08-25 14.89 14.89 14.04 14.09 3.8M
2023-08-24 15.04 15.21 14.82 14.90 1.9M
2023-08-23 15.24 15.35 15.08 15.12 1.9M
2023-08-22 14.99 15.28 14.70 15.20 2.6M
2023-08-21 14.75 15.12 14.62 14.72 2.2M
2023-08-18 14.92 15.23 14.66 14.69 2.1M
2023-08-17 15.02 15.15 14.55 15.04 2.4M
2023-08-16 15.18 15.31 14.81 14.82 2.3M
2023-08-15 15.59 15.67 15.15 15.31 1.9M
2023-08-14 15.09 15.62 15.07 15.59 2.6M
2023-08-11 15.62 15.73 15.05 15.05 1.7M
2023-08-10 15.39 15.75 15.35 15.62 1.6M
2023-08-09 15.77 15.82 15.46 15.55 1.6M
2023-08-08 15.71 15.81 15.54 15.76 1.6M
2023-08-07 15.47 15.76 15.47 15.71 2.3M
2023-08-04 15.15 15.59 14.99 15.49 2.4M
2023-08-03 15.23 15.31 15.07 15.10 1.4M
2023-08-02 15.27 15.34 15.01 15.29 1.7M
2023-08-01 15.46 15.50 15.14 15.22 2.0M
2023-07-31 15.42 15.53 15.23 15.39 1.8M
2023-07-28 15.42 15.54 15.18 15.38 2.4M
2023-07-27 15.99 15.99 15.39 15.40 2.3M
2023-07-26 16.27 16.29 15.81 15.85 1.9M
2023-07-25 15.92 16.33 15.77 16.27 3.5M
2023-07-24 15.67 15.98 15.62 15.84 1.6M
2023-07-21 15.79 16.06 15.56 15.67 2.0M
2023-07-20 16.26 16.31 15.82 15.84 2.5M
2023-07-19 16.22 16.44 16.12 16.27 2.1M
2023-07-18 16.42 16.67 16.13 16.16 3.3M
2023-07-17 16.76 16.84 16.40 16.55 3.5M
2023-07-14 16.40 17.00 16.28 16.78 5.9M
2023-07-13 16.23 16.50 16.06 16.37 4.6M
2023-07-12 16.43 16.82 16.25 16.31 4.1M
2023-07-11 16.28 16.66 16.06 16.52 4.7M
2023-07-10 16.12 16.85 15.97 16.32 7.0M
2023-07-07 15.99 16.15 15.39 16.00 7.8M
2023-07-06 16.87 17.14 16.06 16.24 10.9M
2023-07-05 16.57 18.29 16.57 17.24 15.1M
2023-07-04 16.39 16.60 16.29 16.50 3.0M
2023-07-03 16.79 16.84 16.27 16.42 3.5M
2023-06-30 17.08 17.08 16.40 16.72 4.5M
2023-06-29 16.95 17.38 16.62 17.07 3.3M
2023-06-28 17.15 17.23 16.25 16.92 4.2M
2023-06-27 17.02 17.39 17.02 17.22 4.3M
2023-06-26 18.22 18.33 16.89 16.92 5.6M
2023-06-21 18.72 18.78 18.05 18.19 5.6M
2023-06-20 18.96 19.31 18.65 18.72 6.7M
2023-06-19 19.40 19.67 19.04 19.19 8.2M
2023-06-16 20.17 20.22 19.23 19.39 11.1M
2023-06-15 20.00 20.55 19.65 20.07 9.5M
2023-06-14 19.52 20.99 19.16 20.46 16.3M
2023-06-13 18.77 19.75 18.65 19.37 13.0M
2023-06-12 18.62 19.23 18.62 18.92 8.3M
2023-06-09 18.69 18.92 18.12 18.82 8.2M
2023-06-08 18.85 19.09 18.29 18.81 9.3M
2023-06-07 18.46 18.76 18.25 18.54 7.3M
2023-06-06 18.83 19.12 18.46 18.69 10.5M
2023-06-05 19.62 19.74 18.83 19.02 19.3M
2023-06-02 17.31 20.54 17.31 20.54 17.1M
2023-06-01 16.50 17.38 16.49 17.12 7.2M
2023-05-31 16.16 16.74 16.03 16.74 7.0M
2023-05-30 15.80 16.77 15.55 16.34 9.2M
2023-05-29 15.23 16.35 15.15 16.09 8.2M
2023-05-26 14.89 15.19 14.85 15.06 3.3M
2023-05-25 15.14 15.35 14.60 14.92 4.5M
2023-05-24 14.99 15.50 14.95 15.15 4.0M
2023-05-23 15.35 15.39 14.92 14.97 3.7M
2023-05-22 15.75 15.83 15.10 15.35 5.0M
2023-05-19 16.22 16.25 15.62 15.68 4.7M
2023-05-18 15.36 15.96 15.25 15.82 6.2M
2023-05-17 15.00 15.72 14.96 15.36 6.9M
2023-05-16 17.45 17.45 15.27 15.35 12.0M
2023-05-15 18.16 18.42 17.16 17.55 8.0M
2023-05-12 19.32 19.60 18.15 18.23 11.8M
2023-05-11 19.82 21.85 19.80 20.47 13.1M
2023-05-10 20.08 20.77 19.46 19.79 10.9M
2023-05-09 22.08 22.48 20.54 20.92 16.2M
2023-05-08 22.39 23.82 21.05 23.11 21.0M
2023-05-05 19.12 21.69 19.00 21.69 17.4M
2023-05-04 19.08 20.37 18.81 19.08 8.7M
2023-04-28 18.34 19.59 17.79 19.26 8.4M
2023-04-27 19.23 19.37 17.77 18.21 9.3M
2023-04-26 20.52 20.75 18.76 19.51 12.0M
2023-04-25 19.24 21.39 19.15 20.42 14.3M
2023-04-24 17.31 20.62 17.09 19.85 15.6M
2023-04-21 17.75 18.43 17.08 17.60 8.2M
2023-04-20 17.23 17.58 16.92 17.29 3.8M
2023-04-19 17.04 17.49 16.86 17.38 4.2M
2023-04-18 17.20 17.29 16.58 16.92 4.8M
2023-04-17 17.92 18.05 16.92 17.19 3.7M
2023-04-14 17.69 18.26 17.61 17.96 3.4M
2023-04-13 18.19 18.23 17.59 17.65 2.9M
2023-04-12 17.69 18.37 17.62 18.19 3.3M
2023-04-11 17.95 18.03 17.47 17.74 3.2M
2023-04-10 18.46 18.46 17.44 17.59 4.0M
2023-04-07 18.72 18.74 17.87 18.34 3.7M
2023-04-06 19.00 19.00 17.78 18.59 5.9M
2023-04-04 18.20 19.02 17.96 19.02 8.9M
2023-04-03 18.12 18.40 17.60 18.35 9.1M
2023-03-31 16.78 18.92 16.78 18.35 11.6M
2023-03-30 16.97 17.29 16.52 16.55 3.6M
2023-03-29 17.19 17.39 16.59 17.06 4.2M
2023-03-28 17.46 17.52 16.72 16.95 4.5M
2023-03-27 17.17 17.75 17.15 17.66 6.0M
2023-03-24 17.36 17.50 16.93 17.34 5.9M
2023-03-23 17.82 18.21 17.19 17.62 9.5M
2023-03-22 16.70 19.38 16.49 18.11 14.7M
2023-03-21 16.86 16.86 16.43 16.61 3.6M
2023-03-20 16.51 17.04 16.27 16.86 5.1M
2023-03-17 16.40 16.98 16.31 16.56 5.2M
2023-03-16 16.57 16.58 16.15 16.17 2.3M
2023-03-15 16.82 17.02 16.55 16.65 3.9M
2023-03-14 16.55 16.91 16.16 16.55 3.7M
2023-03-13 16.51 16.72 16.00 16.69 3.8M
2023-03-10 16.30 16.52 16.16 16.27 3.6M
2023-03-09 16.45 16.83 16.22 16.38 4.4M
2023-03-08 16.22 16.62 15.96 16.44 5.2M
2023-03-07 16.39 16.77 16.00 16.33 5.2M
2023-03-06 15.87 16.54 15.68 16.32 5.5M
2023-03-03 16.00 16.00 15.29 15.86 4.0M
2023-03-02 15.64 16.12 15.39 15.77 5.2M
2023-03-01 14.96 15.65 14.87 15.62 5.0M
2023-02-28 14.63 15.14 14.62 14.88 2.7M
2023-02-27 14.95 15.04 14.60 14.62 2.0M
2023-02-24 14.92 15.08 14.81 14.95 1.8M
2023-02-23 15.24 15.48 14.84 14.96 4.0M
2023-02-22 15.54 15.54 14.81 15.23 6.4M
2023-02-21 15.48 16.01 15.42 15.54 4.0M
2023-02-20 15.72 15.82 15.15 15.49 4.4M
2023-02-17 15.77 16.14 15.55 15.82 3.2M
2023-02-16 16.92 16.94 15.71 15.88 7.0M
2023-02-15 16.72 17.23 16.62 16.84 7.1M
2023-02-14 16.65 17.19 16.16 16.71 9.4M
2023-02-13 16.15 17.15 16.08 16.82 9.0M
2023-02-10 16.18 16.39 15.93 16.08 2.8M
2023-02-09 15.99 16.30 15.69 16.23 4.7M
2023-02-08 16.12 16.40 15.78 15.95 4.3M
2023-02-07 16.19 16.39 15.78 16.24 5.5M
2023-02-06 16.04 16.49 16.00 16.04 6.1M
2023-02-03 15.75 16.18 15.65 16.15 6.5M
2023-02-02 16.54 16.54 15.78 15.80 10.9M
2023-02-01 14.92 16.45 14.92 16.45 12.8M
2023-01-31 14.54 15.14 14.32 14.95 5.5M
2023-01-30 14.23 14.81 14.23 14.60 4.4M
2023-01-20 14.06 14.50 13.92 14.09 3.5M
2023-01-19 13.76 14.07 13.66 13.93 2.8M
2023-01-18 13.79 13.85 13.54 13.73 2.9M
2023-01-17 14.06 14.17 13.58 13.74 2.1M
2023-01-16 13.95 14.35 13.76 14.06 2.5M
2023-01-13 14.23 14.23 13.71 13.81 1.8M
2023-01-12 14.33 14.50 13.85 14.07 2.0M
2023-01-11 14.47 14.65 14.09 14.12 2.3M
2023-01-10 14.83 14.83 14.40 14.52 2.6M
2023-01-09 14.42 14.89 14.28 14.85 2.9M
2023-01-06 14.75 14.75 14.35 14.42 2.2M
2023-01-05 14.69 14.96 14.44 14.75 2.6M
2023-01-04 14.91 15.01 14.46 14.69 2.9M
2023-01-03 14.09 14.77 13.99 14.76 3.8M