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
2022-12-30 20.39 20.74 20.30 20.44 0.5M
2022-12-29 20.48 20.72 20.35 20.39 0.5M
2022-12-28 20.99 20.99 20.37 20.48 0.5M
2022-12-27 21.09 21.14 20.65 21.05 0.8M
2022-12-26 20.66 21.16 20.66 21.15 0.5M
2022-12-23 20.68 21.10 20.61 20.80 0.5M
2022-12-22 21.20 21.46 20.78 20.80 0.6M
2022-12-21 21.45 21.71 21.14 21.20 0.6M
2022-12-20 21.36 21.65 21.14 21.49 0.7M
2022-12-19 21.85 22.10 21.23 21.36 1.1M
2022-12-16 22.68 22.90 21.72 21.86 1.1M
2022-12-15 22.13 22.99 22.02 22.68 1.6M
2022-12-14 22.15 22.80 22.03 22.13 1.2M
2022-12-13 22.30 22.70 22.05 22.28 1.3M
2022-12-12 22.86 23.50 22.00 22.26 1.5M
2022-12-09 22.65 22.68 22.30 22.48 0.8M
2022-12-08 22.76 22.95 22.43 22.53 0.8M
2022-12-07 23.10 23.32 22.43 22.76 1.1M
2022-12-06 23.32 23.42 22.82 23.16 1.0M
2022-12-05 23.16 23.49 23.15 23.29 0.9M
2022-12-02 22.49 23.55 22.49 23.16 1.5M
2022-12-01 22.26 22.61 22.26 22.49 0.9M
2022-11-30 22.20 22.26 21.68 22.23 1.0M
2022-11-29 22.22 22.27 21.76 22.17 0.8M
2022-11-28 21.91 22.32 21.64 21.82 0.8M
2022-11-25 22.80 22.98 22.15 22.16 0.9M
2022-11-24 22.18 23.19 22.18 22.80 1.2M
2022-11-23 23.03 23.06 22.03 22.39 1.2M
2022-11-22 23.61 23.82 22.92 23.04 1.0M
2022-11-21 23.49 23.79 23.17 23.72 1.1M
2022-11-18 24.09 24.10 23.45 23.49 1.4M
2022-11-17 23.58 24.00 23.51 23.93 1.2M
2022-11-16 23.33 23.88 23.22 23.78 1.6M
2022-11-15 22.90 23.45 22.82 23.33 0.9M
2022-11-14 22.80 23.18 22.32 22.91 1.3M
2022-11-11 23.36 23.60 22.48 22.52 1.4M
2022-11-10 23.25 23.60 22.92 23.09 1.1M
2022-11-09 23.70 23.78 23.20 23.29 0.8M
2022-11-08 23.58 23.68 22.95 23.62 1.1M
2022-11-07 23.08 23.62 23.08 23.59 1.5M
2022-11-04 23.15 23.39 22.96 23.13 1.2M
2022-11-03 23.49 23.63 23.05 23.15 1.5M
2022-11-02 23.64 23.93 23.15 23.63 1.9M
2022-11-01 22.85 23.30 22.80 23.29 1.5M
2022-10-31 21.98 22.98 21.98 22.81 1.8M
2022-10-28 23.00 23.26 21.93 22.08 2.5M
2022-10-27 22.20 23.45 22.02 23.27 3.8M
2022-10-26 21.40 22.80 21.00 22.20 4.4M
2022-10-25 21.37 21.37 20.64 20.81 1.2M
2022-10-24 21.66 21.90 21.05 21.10 1.1M
2022-10-21 21.59 21.76 21.32 21.50 0.8M
2022-10-20 21.35 21.72 21.15 21.49 1.0M
2022-10-19 21.14 21.66 21.14 21.46 1.1M
2022-10-18 21.38 21.73 21.22 21.28 1.0M
2022-10-17 20.60 21.38 20.60 21.34 1.0M
2022-10-14 20.45 20.89 20.45 20.72 0.9M
2022-10-13 19.80 20.56 19.75 20.43 1.2M
2022-10-12 19.21 19.88 19.00 19.85 0.8M
2022-10-11 19.43 19.43 18.81 19.18 0.7M
2022-10-10 19.67 19.80 19.05 19.15 1.0M
2022-09-30 19.75 19.99 19.57 19.65 0.6M
2022-09-29 20.49 20.49 19.73 19.74 0.9M
2022-09-28 20.45 20.64 20.01 20.06 0.9M
2022-09-27 19.94 20.60 19.78 20.56 1.3M
2022-09-26 20.06 20.25 19.66 19.73 0.9M
2022-09-23 21.29 21.29 20.21 20.32 0.9M
2022-09-22 21.35 21.56 21.16 21.18 0.8M
2022-09-21 21.05 21.46 20.53 21.40 0.8M
2022-09-20 20.98 21.21 20.69 21.06 0.8M
2022-09-19 21.38 21.38 20.57 20.69 0.9M
2022-09-16 21.69 21.95 21.25 21.25 0.9M
2022-09-15 22.50 22.59 21.52 21.70 1.4M
2022-09-14 21.90 22.60 21.80 22.59 1.1M
2022-09-13 22.48 22.65 22.22 22.34 0.8M
2022-09-09 22.71 22.92 22.24 22.30 0.8M
2022-09-08 23.20 23.32 22.50 22.57 1.5M
2022-09-07 23.17 23.50 23.01 23.30 1.3M
2022-09-06 23.46 23.66 22.96 23.22 1.3M
2022-09-05 23.28 23.76 22.90 23.46 1.9M
2022-09-02 22.25 23.49 22.25 23.03 2.0M
2022-09-01 22.14 22.68 22.14 22.19 1.0M
2022-08-31 23.00 23.06 22.04 22.18 1.6M
2022-08-30 23.00 23.51 22.66 23.10 1.7M
2022-08-29 22.50 22.96 22.24 22.88 1.0M
2022-08-26 23.32 23.47 22.58 22.70 1.4M
2022-08-25 23.78 23.98 22.94 23.18 1.9M
2022-08-24 24.61 24.76 23.68 23.68 2.5M
2022-08-23 24.90 24.97 24.30 24.58 1.9M
2022-08-22 24.51 25.22 24.35 24.79 2.2M
2022-08-19 25.50 26.10 24.55 24.60 4.0M
2022-08-18 25.30 25.69 25.08 25.50 2.6M
2022-08-17 25.75 25.98 25.31 25.42 3.1M
2022-08-16 26.36 26.36 25.64 25.76 3.8M
2022-08-15 26.03 26.42 25.71 26.36 4.1M
2022-08-12 26.72 26.80 26.10 26.20 5.0M
2022-08-11 26.77 27.23 26.53 27.10 6.9M
2022-08-10 28.00 28.49 27.00 27.41 12.4M
2022-08-09 25.48 28.94 25.48 28.94 8.3M
2022-08-08 23.34 24.15 22.95 24.12 2.2M
2022-08-05 23.57 23.80 23.04 23.29 2.1M
2022-08-04 22.85 23.38 22.62 23.38 2.2M
2022-08-03 22.49 23.19 22.15 22.38 2.6M
2022-08-02 23.11 23.11 21.69 21.89 2.1M
2022-08-01 23.11 23.68 23.11 23.42 1.6M
2022-07-29 23.04 23.47 22.90 23.25 2.0M
2022-07-28 22.81 23.29 22.77 23.07 1.7M
2022-07-27 22.25 22.97 22.25 22.90 1.4M
2022-07-26 22.69 22.69 22.07 22.39 1.0M
2022-07-25 22.75 23.02 22.30 22.51 1.4M
2022-07-22 23.22 23.50 22.76 23.07 2.2M
2022-07-21 22.64 23.47 22.45 23.22 3.3M
2022-07-20 22.98 22.98 22.44 22.61 2.1M
2022-07-19 22.30 23.45 22.10 22.99 2.8M
2022-07-18 21.38 22.38 21.37 22.36 2.1M
2022-07-15 21.83 21.92 21.14 21.20 1.9M
2022-07-14 22.18 22.24 21.83 21.92 2.2M
2022-07-13 22.26 22.59 22.00 22.38 3.1M
2022-07-12 22.45 23.68 22.44 22.77 4.6M
2022-07-11 23.03 23.45 22.26 22.66 4.4M
2022-07-08 21.52 24.94 21.52 23.85 6.8M
2022-07-07 21.00 22.61 20.75 21.76 3.9M
2022-07-06 20.69 21.15 20.34 20.88 1.6M
2022-07-05 21.39 21.50 20.38 20.68 2.0M
2022-07-04 21.55 21.87 21.16 21.41 1.6M
2022-07-01 22.19 22.32 21.60 21.70 1.8M
2022-06-30 22.31 22.74 21.98 22.23 2.3M
2022-06-29 22.70 23.71 22.31 22.31 2.6M
2022-06-28 22.47 22.99 22.12 22.88 2.6M
2022-06-27 22.95 23.16 22.33 22.59 2.7M
2022-06-24 23.25 23.76 22.56 22.64 4.5M
2022-06-23 22.00 23.20 21.93 22.88 4.4M
2022-06-22 22.20 23.38 21.55 22.18 5.2M
2022-06-21 22.00 22.25 21.28 21.80 2.8M
2022-06-20 21.16 22.79 21.16 22.25 3.7M
2022-06-17 21.49 21.49 20.53 21.09 1.5M
2022-06-16 20.99 21.42 20.77 21.32 1.4M
2022-06-15 21.10 21.57 20.89 20.89 1.6M
2022-06-14 21.30 21.50 20.35 21.11 1.7M
2022-06-13 20.19 21.46 20.19 21.23 1.9M
2022-06-10 20.01 20.53 19.91 20.45 1.0M
2022-06-09 20.80 20.95 20.05 20.10 1.6M
2022-06-08 21.30 21.44 20.45 20.87 1.6M
2022-06-07 21.85 21.97 20.97 21.14 2.1M
2022-06-06 21.98 22.73 21.59 21.85 3.6M
2022-06-02 20.51 21.93 20.43 21.73 3.6M
2022-06-01 20.12 20.71 19.83 20.66 1.5M
2022-05-31 20.06 20.16 19.46 20.10 1.0M
2022-05-30 20.20 20.20 19.81 20.03 0.8M
2022-05-27 20.18 20.70 19.87 20.03 0.9M
2022-05-26 20.09 20.30 19.46 20.16 1.3M
2022-05-25 19.50 20.23 19.46 19.96 1.5M
2022-05-24 20.63 21.01 19.51 19.51 1.7M
2022-05-23 20.66 20.98 20.39 20.82 1.2M
2022-05-20 20.72 21.00 20.27 20.53 1.3M
2022-05-19 20.11 20.81 20.02 20.72 1.4M
2022-05-18 19.93 20.74 19.93 20.58 1.8M
2022-05-17 20.04 20.34 19.47 19.93 0.9M
2022-05-16 20.47 20.47 19.72 20.04 1.0M
2022-05-13 20.07 20.63 19.73 19.99 1.1M
2022-05-12 19.41 20.30 19.41 20.07 1.6M
2022-05-11 20.00 20.34 19.56 19.60 1.7M
2022-05-10 19.20 19.84 18.88 19.79 1.3M
2022-05-09 19.07 19.72 19.07 19.35 1.3M
2022-05-06 18.80 19.65 18.60 19.28 1.7M
2022-05-05 18.62 19.49 18.56 19.15 1.4M
2022-04-29 17.87 18.94 17.84 18.81 1.9M
2022-04-28 17.99 18.37 17.36 17.60 1.6M
2022-04-27 17.21 18.17 17.00 18.13 2.0M
2022-04-26 18.69 18.91 17.71 17.71 1.9M
2022-04-25 20.15 20.23 18.40 18.46 2.5M
2022-04-22 21.33 21.60 20.67 20.67 1.8M
2022-04-21 22.55 22.68 21.38 21.43 2.1M
2022-04-20 22.94 23.80 22.56 22.74 2.6M
2022-04-19 22.75 23.20 22.51 22.67 1.1M
2022-04-18 22.48 22.85 22.09 22.78 1.1M
2022-04-15 23.09 23.15 22.23 22.62 1.8M
2022-04-14 23.39 23.74 23.06 23.09 1.3M
2022-04-13 24.38 24.38 23.17 23.27 1.9M
2022-04-12 24.05 24.54 23.80 24.41 1.4M
2022-04-11 24.40 24.68 23.64 24.16 1.6M
2022-04-08 25.00 25.10 24.11 24.21 1.8M
2022-04-07 26.00 26.21 24.82 24.82 2.3M
2022-04-06 24.93 26.18 24.93 25.95 2.6M
2022-04-01 26.48 26.48 24.99 25.04 3.3M
2022-03-31 25.86 26.80 25.33 26.50 3.6M
2022-03-30 25.80 25.94 25.21 25.87 2.7M
2022-03-29 26.84 26.99 25.50 25.68 3.6M
2022-03-28 27.30 27.80 26.37 26.78 3.5M
2022-03-25 28.92 28.92 27.50 27.80 5.2M
2022-03-24 29.83 31.50 29.40 29.51 4.6M
2022-03-23 31.60 31.60 29.72 30.08 5.7M
2022-03-22 30.28 32.08 29.52 32.01 8.6M
2022-03-21 29.38 31.04 28.85 30.64 6.6M
2022-03-18 29.30 30.28 29.01 29.40 4.7M
2022-03-17 29.32 30.11 28.36 30.05 7.8M
2022-03-16 28.52 29.99 27.51 29.74 7.0M
2022-03-15 30.80 30.80 27.94 28.01 6.6M
2022-03-14 31.42 31.42 30.03 30.92 7.1M
2022-03-11 30.31 34.40 29.56 32.46 11.0M
2022-03-10 32.08 32.16 30.12 30.91 8.6M
2022-03-09 30.02 34.79 27.78 32.37 11.9M
2022-03-08 27.47 33.00 27.45 31.96 13.4M
2022-03-07 27.58 27.87 27.01 27.67 4.2M
2022-03-04 28.96 29.30 27.33 27.98 7.8M
2022-03-03 30.00 31.45 28.97 29.18 11.6M
2022-03-02 26.25 30.98 26.15 30.98 6.4M
2022-03-01 25.58 26.25 25.34 25.82 2.0M
2022-02-28 25.26 25.59 24.31 25.58 2.1M
2022-02-25 25.09 25.45 24.87 25.30 1.5M
2022-02-24 25.12 25.68 24.31 24.64 2.1M
2022-02-23 25.09 25.50 24.86 25.42 1.6M
2022-02-22 25.05 25.37 24.90 25.08 1.6M
2022-02-21 24.48 25.47 24.44 25.37 2.1M
2022-02-18 23.89 24.42 23.67 24.42 1.3M
2022-02-17 24.00 24.45 23.73 23.95 1.2M
2022-02-16 23.85 24.28 23.83 24.06 1.2M
2022-02-15 24.34 24.45 23.51 23.71 1.4M
2022-02-14 23.28 24.66 23.11 24.06 2.0M
2022-02-11 24.35 24.59 23.32 23.43 1.7M
2022-02-10 24.79 25.01 24.20 24.38 1.5M
2022-02-09 24.40 24.93 24.36 24.80 1.3M
2022-02-08 24.40 24.57 23.73 24.40 1.2M
2022-02-07 24.66 24.88 23.91 24.29 1.1M
2022-01-28 23.39 24.48 23.34 24.17 1.5M
2022-01-27 24.18 24.33 23.16 23.19 1.9M
2022-01-26 24.33 24.76 23.68 24.17 2.5M
2022-01-25 26.68 26.88 24.50 24.53 3.5M
2022-01-24 27.36 27.76 26.55 26.68 2.6M
2022-01-21 26.70 27.50 26.42 26.84 2.2M
2022-01-20 28.80 28.80 26.51 26.90 5.0M
2022-01-19 28.33 29.38 28.00 29.19 4.6M
2022-01-18 27.89 30.26 27.69 29.18 8.4M
2022-01-17 26.53 27.99 26.53 27.85 3.1M
2022-01-14 26.96 27.55 26.52 26.53 2.1M
2022-01-13 27.12 27.58 26.79 26.96 1.8M
2022-01-12 26.98 27.34 26.72 27.22 2.0M
2022-01-11 27.50 28.23 26.85 27.00 2.7M
2022-01-10 26.28 27.58 26.12 27.28 2.9M
2022-01-07 28.16 28.16 26.40 26.43 3.3M
2022-01-06 27.60 28.23 27.30 27.91 2.7M
2022-01-05 27.58 27.99 26.81 27.75 3.6M
2022-01-04 28.42 28.43 27.34 27.77 2.5M