Zhengzhou Tiamaes Tech

300807
🏛️ china →
39.20
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 28.43 28.43 27.36 27.60 3.0M
2021-12-30 28.99 29.05 28.12 28.27 4.4M
2021-12-29 27.81 29.58 27.58 29.10 5.0M
2021-12-28 28.12 28.58 27.73 27.84 3.0M
2021-12-27 27.20 28.08 27.15 27.95 3.6M
2021-12-24 30.38 30.42 27.50 27.58 7.0M
2021-12-23 33.80 33.93 31.15 31.25 7.2M
2021-12-22 31.88 33.70 31.52 33.70 8.8M
2021-12-21 32.00 32.54 31.36 31.70 4.8M
2021-12-20 31.07 32.79 30.81 31.95 6.4M
2021-12-17 33.09 33.09 31.00 31.24 8.1M
2021-12-16 31.84 34.19 31.81 33.49 10.0M
2021-12-15 30.90 32.34 30.78 32.25 7.1M
2021-12-14 34.00 34.00 31.68 31.77 10.7M
2021-12-13 33.90 35.38 33.00 34.33 10.2M
2021-12-10 35.50 38.55 34.60 35.37 10.8M
2021-12-09 35.50 39.12 35.01 36.18 12.3M
2021-12-08 35.40 40.00 33.89 36.54 12.9M
2021-12-07 31.36 39.17 31.36 38.30 14.7M
2021-12-06 29.04 34.20 28.05 33.40 13.2M
2021-12-03 27.71 30.50 27.50 28.87 8.5M
2021-12-02 26.36 31.72 26.36 27.80 8.8M
2021-12-01 26.11 26.88 25.60 26.44 2.4M
2021-11-30 26.00 26.52 25.66 26.04 2.8M
2021-11-29 24.91 25.88 24.51 25.35 2.3M
2021-11-26 26.50 26.84 25.18 25.80 4.6M
2021-11-25 25.13 28.60 24.98 26.45 6.8M
2021-11-24 25.29 25.40 24.88 25.10 2.3M
2021-11-23 25.16 26.48 24.89 25.32 3.3M
2021-11-22 24.53 25.54 24.21 25.47 2.3M
2021-11-19 23.76 24.90 23.76 24.49 1.7M
2021-11-18 24.38 24.62 23.70 23.75 1.5M
2021-11-17 24.06 24.85 24.06 24.37 1.3M
2021-11-16 24.89 24.89 24.01 24.07 1.9M
2021-11-15 24.00 25.03 23.88 24.80 2.5M
2021-11-12 23.40 24.00 23.32 23.87 1.3M
2021-11-11 23.28 23.66 23.03 23.43 1.1M
2021-11-10 22.96 23.39 22.80 23.30 1.1M
2021-11-09 22.90 23.17 22.83 22.98 0.8M
2021-11-08 22.90 23.05 22.53 22.90 0.9M
2021-11-05 22.55 23.20 22.35 23.03 1.4M
2021-11-04 22.40 22.70 22.29 22.60 0.7M
2021-11-03 22.10 22.48 21.88 22.32 0.7M
2021-11-02 22.28 22.65 21.88 21.93 0.9M
2021-11-01 21.85 22.42 21.77 22.36 0.6M
2021-10-29 21.40 22.10 21.01 21.94 1.0M
2021-10-28 22.28 22.59 21.50 21.62 1.3M
2021-10-27 23.07 23.17 22.25 22.42 1.6M
2021-10-26 23.54 23.62 23.18 23.21 1.1M
2021-10-25 23.34 23.60 23.16 23.54 1.2M
2021-10-22 24.17 24.39 23.36 23.37 2.1M
2021-10-21 24.70 25.13 24.18 24.18 2.0M
2021-10-20 24.70 25.29 24.57 25.05 2.4M
2021-10-19 24.80 25.90 24.40 25.18 3.7M
2021-10-18 24.23 25.19 24.20 25.05 5.4M
2021-10-15 24.70 28.80 24.70 26.16 7.9M
2021-10-14 24.11 24.16 23.72 24.00 0.6M
2021-10-13 23.90 24.39 23.71 24.23 0.7M
2021-10-12 23.83 24.23 23.60 23.84 0.7M
2021-10-11 23.90 24.25 23.81 23.97 0.6M
2021-10-08 23.80 24.31 23.41 24.02 1.2M
2021-09-30 22.95 23.35 22.85 23.30 0.4M
2021-09-29 22.90 23.37 22.80 22.83 0.6M
2021-09-28 23.26 23.26 22.91 23.01 0.5M
2021-09-27 23.83 24.05 22.85 23.07 1.1M
2021-09-24 24.20 24.51 23.81 23.87 0.9M
2021-09-23 23.77 24.55 23.77 24.26 1.3M
2021-09-22 23.75 23.86 23.45 23.73 0.6M
2021-09-17 24.12 24.28 23.38 23.75 1.3M
2021-09-16 24.18 24.86 23.98 23.98 1.5M
2021-09-15 23.85 24.28 23.62 24.06 1.1M
2021-09-14 24.08 24.56 23.85 23.98 1.5M
2021-09-13 24.55 24.80 24.01 24.17 1.8M
2021-09-10 26.22 26.45 24.49 24.71 4.2M
2021-09-09 24.44 27.49 24.22 25.96 5.7M
2021-09-08 24.21 24.59 24.06 24.46 1.3M
2021-09-07 23.99 24.58 23.91 24.14 1.3M
2021-09-06 23.78 24.15 23.51 24.08 1.4M
2021-09-03 23.66 24.28 23.60 23.92 1.6M
2021-09-02 23.60 23.79 23.24 23.49 1.5M
2021-09-01 23.74 23.83 23.05 23.59 1.5M
2021-08-31 24.32 24.33 23.23 23.90 1.7M
2021-08-30 24.11 24.81 24.00 24.22 1.2M
2021-08-27 25.14 25.33 24.57 24.65 1.3M
2021-08-26 26.04 26.25 25.13 25.16 1.5M
2021-08-25 26.92 27.10 26.10 26.26 1.1M
2021-08-24 27.49 27.64 26.72 26.88 1.5M
2021-08-23 25.45 27.44 25.15 27.27 2.5M
2021-08-20 26.57 26.57 25.11 25.55 1.9M
2021-08-19 27.88 28.47 26.43 27.04 2.5M
2021-08-18 26.50 27.18 25.93 27.02 1.5M
2021-08-17 27.23 27.56 25.88 25.97 1.6M
2021-08-16 27.51 27.90 26.89 27.23 1.6M
2021-08-13 27.75 28.18 27.36 27.86 1.5M
2021-08-12 27.80 28.70 27.43 27.88 1.8M
2021-08-11 27.63 27.87 26.91 27.80 1.6M
2021-08-10 27.07 27.88 26.88 27.68 2.0M
2021-08-09 26.77 27.27 26.40 26.87 1.2M
2021-08-06 27.07 27.33 26.51 26.83 1.9M
2021-08-05 26.23 27.94 26.00 27.43 3.4M
2021-08-04 25.81 26.40 25.80 26.23 1.1M
2021-08-03 25.60 26.46 25.60 25.98 1.8M
2021-08-02 25.04 25.95 24.80 25.80 1.3M
2021-07-30 24.60 25.45 24.32 25.18 1.4M
2021-07-29 23.82 24.68 23.82 24.42 1.2M
2021-07-28 24.71 24.86 22.85 23.65 1.7M
2021-07-27 25.82 26.35 24.72 24.95 1.9M
2021-07-26 26.38 26.46 25.26 25.82 1.5M
2021-07-23 27.16 27.49 26.19 26.38 1.9M
2021-07-22 27.93 27.95 27.07 27.21 2.2M
2021-07-21 26.00 27.98 26.00 27.83 3.4M
2021-07-20 25.63 26.54 25.49 26.33 1.8M
2021-07-19 26.20 26.21 25.26 25.88 2.2M
2021-07-16 26.80 27.32 26.31 26.44 2.6M
2021-07-15 28.99 28.99 27.00 27.04 5.0M
2021-07-14 29.90 32.14 29.90 30.47 6.2M
2021-07-13 30.56 32.60 29.10 29.14 6.4M
2021-07-12 29.40 29.55 28.03 28.66 3.9M
2021-07-09 27.06 29.80 26.94 28.39 4.4M
2021-07-08 27.00 27.65 26.71 27.03 2.0M
2021-07-07 27.05 27.64 26.66 27.14 2.0M
2021-07-06 28.42 28.42 26.85 27.05 3.9M
2021-07-05 27.22 29.84 27.21 28.66 5.6M
2021-07-02 25.98 26.99 25.55 26.59 2.2M
2021-07-01 25.89 26.70 25.63 26.05 1.8M
2021-06-30 24.73 26.39 24.70 25.92 2.0M
2021-06-29 25.50 25.99 24.84 25.09 1.2M
2021-06-28 25.25 25.49 24.57 25.41 1.2M
2021-06-25 25.65 26.14 25.13 25.14 1.4M
2021-06-24 26.93 27.00 25.79 25.83 2.0M
2021-06-23 26.90 28.15 26.85 27.17 2.3M
2021-06-22 27.16 28.60 26.77 26.95 2.2M
2021-06-21 26.90 27.47 26.60 27.09 1.5M
2021-06-18 26.40 27.45 26.24 27.25 1.6M
2021-06-17 27.18 27.69 26.26 26.78 1.7M
2021-06-16 27.70 27.72 26.80 27.17 1.9M
2021-06-15 26.06 27.90 26.04 27.88 2.8M
2021-06-11 26.87 27.67 26.26 26.26 2.0M
2021-06-10 26.60 27.04 26.39 26.87 1.5M
2021-06-09 27.39 27.55 26.40 26.67 2.1M
2021-06-08 28.44 28.45 26.98 27.40 2.6M
2021-06-07 27.00 29.08 26.30 28.40 4.7M
2021-06-04 24.99 27.50 24.97 27.06 4.2M
2021-06-03 25.60 25.92 24.80 24.93 1.7M
2021-06-02 24.28 26.20 24.20 25.29 3.1M
2021-06-01 24.05 24.66 24.02 24.45 1.0M
2021-05-31 23.93 24.27 23.86 24.17 0.9M
2021-05-28 24.18 24.48 23.80 23.93 1.0M
2021-05-27 23.50 24.67 23.50 24.18 1.5M
2021-05-26 23.40 23.94 23.27 23.73 1.2M
2021-05-25 23.47 23.47 23.05 23.33 0.8M
2021-05-24 23.40 23.49 23.03 23.48 0.8M
2021-05-21 23.70 24.17 23.38 23.42 1.4M
2021-05-20 23.11 23.73 22.86 23.58 1.5M
2021-05-19 23.40 23.46 23.04 23.11 0.7M
2021-05-18 23.20 23.65 23.02 23.40 0.7M
2021-05-17 23.30 23.53 22.91 23.30 1.0M
2021-05-14 23.29 23.75 23.29 23.45 1.1M
2021-05-13 23.40 23.95 23.07 23.18 1.1M
2021-05-12 23.61 23.88 23.33 23.82 1.0M
2021-05-11 23.40 23.76 23.01 23.73 1.3M
2021-05-10 23.00 23.55 22.81 23.49 0.9M
2021-05-07 23.07 23.19 22.80 23.05 0.8M
2021-05-06 22.72 23.33 22.62 22.99 0.9M
2021-04-30 23.45 23.70 22.64 22.70 1.5M
2021-04-29 23.62 24.16 23.53 23.60 1.1M
2021-04-28 23.77 23.95 23.00 23.80 1.6M
2021-04-27 25.76 25.97 23.38 23.78 3.8M
2021-04-26 27.32 27.37 26.59 26.75 1.5M
2021-04-23 28.20 28.20 26.94 27.20 2.0M
2021-04-22 28.80 29.15 27.87 27.98 2.8M
2021-04-21 28.41 29.45 28.16 28.96 3.3M
2021-04-20 28.71 30.60 28.71 28.88 5.2M
2021-04-19 29.01 30.15 27.86 28.80 5.5M
2021-04-16 26.21 27.84 26.18 27.69 3.6M
2021-04-15 26.25 26.25 25.73 26.03 1.0M
2021-04-14 25.99 26.62 25.71 26.39 0.9M
2021-04-13 26.40 26.53 25.61 25.90 0.9M
2021-04-12 26.49 26.59 25.60 26.11 1.2M
2021-04-09 26.65 27.14 26.45 26.66 1.1M
2021-04-08 26.69 27.44 26.52 26.68 2.3M
2021-04-07 26.49 27.15 26.25 26.99 2.4M
2021-04-06 25.43 26.28 25.28 26.25 1.5M
2021-04-02 25.34 25.63 25.01 25.45 1.0M
2021-04-01 25.60 25.60 24.95 25.13 1.1M
2021-03-31 25.61 25.81 25.30 25.55 1.0M
2021-03-30 26.61 26.84 25.52 25.60 1.8M
2021-03-29 27.32 27.90 26.53 26.80 2.6M
2021-03-26 26.37 28.98 26.15 27.76 3.6M
2021-03-25 26.67 27.02 26.22 26.30 1.3M
2021-03-24 26.96 27.48 26.53 26.59 1.2M
2021-03-23 27.90 28.11 26.97 27.16 1.8M
2021-03-22 28.51 29.51 27.30 28.16 2.3M
2021-03-19 27.05 28.26 27.02 27.83 1.8M
2021-03-18 27.78 28.38 26.92 27.50 1.8M
2021-03-17 26.69 27.68 26.40 27.35 1.3M
2021-03-16 25.93 26.70 25.93 26.63 1.1M
2021-03-15 26.75 26.99 25.70 25.91 1.3M
2021-03-12 26.57 27.12 25.93 26.80 1.3M
2021-03-11 26.00 26.60 25.55 26.60 1.2M
2021-03-10 27.42 27.79 25.85 25.90 1.9M
2021-03-09 28.32 28.68 25.96 27.12 2.4M
2021-03-08 30.80 31.87 28.32 28.32 3.6M
2021-03-05 28.49 29.80 28.25 29.62 2.3M
2021-03-04 28.83 29.20 28.32 28.37 1.4M
2021-03-03 28.48 29.30 28.11 29.00 1.7M
2021-03-02 28.69 28.93 28.15 28.44 1.2M
2021-03-01 27.52 28.93 27.52 28.58 1.7M
2021-02-26 27.00 28.88 26.92 27.96 2.3M
2021-02-25 28.49 28.65 26.95 27.56 1.7M
2021-02-24 27.32 28.18 27.06 27.80 1.9M
2021-02-23 28.25 28.25 26.80 26.97 2.0M
2021-02-22 27.79 28.86 27.30 28.14 1.9M
2021-02-19 26.50 27.64 25.62 27.32 1.9M
2021-02-18 24.91 26.50 24.91 26.30 1.8M
2021-02-10 24.35 25.15 24.15 24.56 1.3M
2021-02-09 24.23 24.56 23.73 24.30 1.3M
2021-02-08 25.46 25.63 24.08 24.23 1.2M
2021-02-05 26.01 26.84 25.31 25.35 1.2M
2021-02-04 26.45 27.00 25.58 25.85 1.3M
2021-02-03 28.09 28.25 26.58 26.64 1.7M
2021-02-02 28.60 29.09 27.78 28.09 1.7M
2021-02-01 27.51 28.78 27.51 28.52 1.6M
2021-01-29 27.68 28.58 27.04 27.57 1.6M
2021-01-28 26.54 29.25 26.54 28.04 2.5M
2021-01-27 29.10 29.75 28.62 29.34 1.9M
2021-01-26 28.91 29.95 28.91 29.09 1.8M
2021-01-25 30.41 30.80 29.00 29.01 2.2M
2021-01-22 31.70 32.13 30.27 30.64 2.7M
2021-01-21 32.42 32.59 31.60 31.77 4.3M
2021-01-20 31.55 36.43 30.80 33.44 5.5M
2021-01-19 31.91 31.92 30.03 31.66 4.1M
2021-01-18 29.28 32.32 29.04 30.81 4.1M
2021-01-15 27.83 30.23 27.51 29.68 4.4M
2021-01-14 28.01 28.20 26.74 27.66 2.6M
2021-01-13 29.33 29.85 27.56 27.79 3.2M
2021-01-12 29.55 30.20 28.63 28.90 3.3M
2021-01-11 31.99 32.60 29.81 29.89 3.4M
2021-01-08 31.30 31.73 29.12 30.31 3.4M
2021-01-07 34.03 34.32 31.13 31.24 3.7M
2021-01-06 36.30 36.30 33.95 34.12 3.3M
2021-01-05 36.13 37.40 35.52 36.00 2.9M
2021-01-04 36.00 36.90 35.39 36.33 2.9M