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
2023-12-29 30.49 31.68 30.49 31.48 1.5M
2023-12-28 30.12 30.77 29.70 30.63 1.5M
2023-12-27 29.76 30.30 29.50 30.09 1.2M
2023-12-26 30.71 30.71 29.62 29.77 1.6M
2023-12-25 30.67 31.00 30.10 30.37 1.2M
2023-12-22 31.13 31.48 30.60 30.76 1.5M
2023-12-21 31.13 31.59 30.35 31.20 1.9M
2023-12-20 31.58 32.06 31.32 31.35 1.5M
2023-12-19 31.20 31.73 31.18 31.52 1.2M
2023-12-18 31.94 32.16 31.37 31.45 1.3M
2023-12-15 32.59 32.81 31.81 31.93 2.2M
2023-12-14 33.00 33.38 32.60 32.61 1.8M
2023-12-13 34.23 34.50 32.88 32.95 2.4M
2023-12-12 33.85 34.80 33.66 34.23 2.4M
2023-12-11 33.00 33.83 33.00 33.80 1.7M
2023-12-08 32.95 33.82 32.95 33.48 2.2M
2023-12-07 33.48 33.50 32.81 33.16 2.6M
2023-12-06 34.73 35.00 33.33 33.45 3.9M
2023-12-05 37.16 37.16 34.58 34.91 4.3M
2023-12-04 37.01 37.50 36.69 37.09 2.6M
2023-12-01 36.49 37.38 36.20 37.13 3.3M
2023-11-30 37.93 37.96 36.33 37.42 4.3M
2023-11-29 39.97 40.55 37.68 37.99 6.8M
2023-11-28 39.90 40.75 39.00 40.02 8.1M
2023-11-27 38.06 40.06 37.60 39.92 8.6M
2023-11-24 38.50 39.48 37.10 37.87 5.2M
2023-11-23 36.00 39.20 35.50 38.73 7.2M
2023-11-22 37.00 38.63 36.51 36.58 4.9M
2023-11-21 39.50 39.51 37.51 37.51 6.9M
2023-11-20 38.47 40.99 38.38 39.53 8.2M
2023-11-17 37.44 40.00 37.01 38.80 9.6M
2023-11-16 37.50 37.83 36.71 37.32 4.8M
2023-11-15 36.52 38.18 36.52 38.06 8.4M
2023-11-14 36.71 37.30 35.77 36.25 4.7M
2023-11-13 35.52 36.66 35.50 36.66 3.6M
2023-11-10 36.45 36.45 35.01 35.80 3.8M
2023-11-09 38.00 38.00 36.70 36.70 6.1M
2023-11-08 37.76 38.84 36.48 38.81 10.5M
2023-11-07 35.53 39.08 35.31 38.60 12.0M
2023-11-06 36.04 36.59 35.02 35.61 6.9M
2023-11-03 34.65 35.15 34.29 34.85 5.5M
2023-11-02 33.74 35.65 33.34 34.88 7.1M
2023-11-01 33.00 36.59 32.92 34.10 6.5M
2023-10-31 34.13 34.22 32.31 32.67 3.8M
2023-10-30 33.11 34.47 32.71 34.22 4.4M
2023-10-27 36.74 37.79 34.25 34.52 6.7M
2023-10-26 34.00 36.10 33.70 36.10 7.6M
2023-10-25 33.00 34.59 32.01 34.55 4.3M
2023-10-24 31.05 33.33 31.04 32.57 3.5M
2023-10-23 31.69 32.39 30.84 30.98 2.7M
2023-10-20 33.20 33.71 31.94 31.99 3.3M
2023-10-19 33.28 34.46 33.15 33.46 3.2M
2023-10-18 34.65 34.68 33.29 33.32 3.3M
2023-10-17 34.70 35.46 33.67 34.90 4.4M
2023-10-16 35.36 35.70 34.45 34.90 3.6M
2023-10-13 34.20 36.18 34.20 35.18 5.6M
2023-10-12 35.02 35.59 34.67 34.87 4.3M
2023-10-11 35.45 35.84 34.47 35.24 6.3M
2023-10-10 35.00 36.00 34.00 35.60 8.3M
2023-10-09 32.93 35.55 32.59 35.25 8.9M
2023-09-28 31.54 33.18 31.54 32.93 5.0M
2023-09-27 32.35 32.67 31.50 31.53 3.8M
2023-09-26 33.10 33.44 32.41 32.48 3.8M
2023-09-25 33.10 33.47 32.40 33.37 4.4M
2023-09-22 31.97 33.06 31.80 32.90 3.7M
2023-09-21 31.99 32.78 31.72 32.22 3.0M
2023-09-20 32.20 33.13 32.00 32.17 3.9M
2023-09-19 35.38 35.46 32.61 32.71 6.6M
2023-09-18 33.80 35.68 33.80 34.75 6.3M
2023-09-15 34.01 34.94 33.45 34.25 6.8M
2023-09-14 36.01 36.20 33.84 33.84 9.1M
2023-09-13 38.94 40.04 36.11 36.59 12.2M
2023-09-12 39.45 44.88 39.45 39.89 15.0M
2023-09-11 39.21 40.72 37.03 38.75 12.7M
2023-09-08 40.39 45.50 37.56 42.28 17.7M
2023-09-07 42.90 47.54 40.09 40.39 20.6M
2023-09-06 35.45 41.68 35.45 41.68 14.6M
2023-09-05 33.06 34.90 32.59 34.73 10.4M
2023-09-04 32.65 33.65 32.06 33.56 6.4M
2023-09-01 33.11 34.86 32.38 32.66 7.8M
2023-08-31 33.51 33.85 32.71 33.65 5.9M
2023-08-30 34.25 34.79 33.38 34.06 8.6M
2023-08-29 31.54 34.53 31.54 34.08 10.6M
2023-08-28 36.30 36.86 31.76 31.99 10.7M
2023-08-25 33.96 35.09 33.11 34.29 9.9M
2023-08-24 33.00 38.00 32.32 35.38 17.5M
2023-08-23 30.25 35.36 29.53 35.36 12.9M
2023-08-22 28.32 29.50 28.00 29.47 3.1M
2023-08-21 28.30 28.82 28.07 28.29 1.5M
2023-08-18 28.71 28.98 28.16 28.35 1.7M
2023-08-17 27.68 28.83 27.30 28.71 2.4M
2023-08-16 28.40 28.46 27.57 27.64 1.9M
2023-08-15 29.48 29.70 28.28 28.50 2.0M
2023-08-14 28.72 29.18 28.56 29.15 1.9M
2023-08-11 29.39 29.79 28.63 28.63 3.1M
2023-08-10 29.10 29.87 28.50 29.38 5.2M
2023-08-09 31.40 32.18 30.55 30.61 4.1M
2023-08-08 30.96 32.18 30.45 31.70 5.6M
2023-08-07 30.60 31.30 30.50 31.00 3.9M
2023-08-04 30.20 30.87 30.12 30.40 2.9M
2023-08-03 30.36 30.83 29.67 30.25 3.3M
2023-08-02 29.58 31.18 29.38 30.78 5.0M
2023-08-01 30.00 30.28 29.58 29.81 2.2M
2023-07-31 30.00 30.50 29.61 30.28 2.8M
2023-07-28 30.13 30.85 29.83 30.30 3.9M
2023-07-27 31.85 32.02 30.09 30.09 4.7M
2023-07-26 31.80 31.84 30.29 30.39 4.8M
2023-07-25 32.28 32.60 31.66 31.84 3.5M
2023-07-24 31.77 32.30 31.40 31.89 3.2M
2023-07-21 33.02 33.50 31.25 31.76 7.1M
2023-07-20 32.90 34.51 32.90 33.68 7.2M
2023-07-19 32.80 34.20 32.69 33.48 7.1M
2023-07-18 34.01 34.01 32.73 33.10 6.1M
2023-07-17 35.31 35.54 33.42 33.72 9.8M
2023-07-14 40.79 40.98 35.90 36.19 13.4M
2023-07-13 40.58 42.49 38.01 40.57 16.4M
2023-07-12 38.50 45.50 37.45 44.56 20.1M
2023-07-11 40.33 42.50 37.80 38.12 18.9M
2023-07-10 31.78 37.50 31.78 37.50 7.0M
2023-07-07 32.60 33.10 31.25 31.25 8.2M
2023-07-06 31.30 33.72 30.60 33.51 10.7M
2023-07-05 30.88 34.77 30.74 31.89 11.3M
2023-07-04 28.91 31.64 28.91 31.08 8.8M
2023-07-03 29.29 30.19 29.02 29.08 4.4M
2023-06-30 27.99 29.97 27.96 29.25 5.8M
2023-06-29 27.06 28.44 27.06 28.28 3.7M
2023-06-28 27.56 27.72 26.32 27.29 2.6M
2023-06-27 27.01 27.62 27.00 27.56 2.5M
2023-06-26 28.35 29.00 27.06 27.17 4.2M
2023-06-21 28.36 29.25 27.95 28.78 5.4M
2023-06-20 30.00 30.08 28.42 28.60 7.2M
2023-06-19 29.71 30.66 29.35 29.80 7.3M
2023-06-16 29.85 30.20 29.20 29.62 6.9M
2023-06-15 31.39 31.95 29.65 29.68 10.9M
2023-06-14 33.73 34.18 31.25 32.03 13.8M
2023-06-13 33.60 36.80 33.50 34.18 18.7M
2023-06-12 26.01 31.25 25.82 31.25 6.5M
2023-06-09 25.97 26.40 25.71 26.04 1.1M
2023-06-08 26.17 26.67 25.50 25.96 1.5M
2023-06-07 25.38 26.27 25.18 26.11 1.9M
2023-06-06 27.00 27.27 25.67 25.85 3.5M
2023-06-05 25.54 28.40 25.10 27.00 4.7M
2023-06-02 25.13 25.64 25.13 25.46 0.8M
2023-06-01 25.33 25.68 25.12 25.44 0.7M
2023-05-31 25.52 25.58 25.12 25.46 0.6M
2023-05-30 25.14 25.40 24.92 25.40 0.8M
2023-05-29 25.36 25.57 25.02 25.13 0.6M
2023-05-26 25.29 25.40 24.94 25.24 0.7M
2023-05-25 25.12 25.48 24.91 25.30 1.2M
2023-05-24 24.50 25.30 24.35 24.95 1.4M
2023-05-23 24.74 24.93 24.46 24.54 0.7M
2023-05-22 24.46 24.78 24.04 24.71 1.1M
2023-05-19 24.08 24.50 24.00 24.44 1.3M
2023-05-18 23.41 24.30 23.30 24.20 1.7M
2023-05-17 22.43 23.39 22.29 23.31 1.2M
2023-05-16 22.53 22.60 22.18 22.43 0.7M
2023-05-15 22.35 22.54 21.91 22.53 1.3M
2023-05-12 22.71 22.78 22.22 22.31 0.8M
2023-05-11 22.61 22.79 22.22 22.73 0.7M
2023-05-10 22.31 22.78 22.29 22.51 0.6M
2023-05-09 23.41 23.41 22.33 22.35 1.2M
2023-05-08 23.37 23.47 22.81 23.40 0.7M
2023-05-05 23.57 23.57 22.75 23.18 1.0M
2023-05-04 23.80 24.04 23.18 23.49 1.0M
2023-04-28 22.97 23.80 22.74 23.79 1.1M
2023-04-27 22.56 22.99 22.15 22.70 1.1M
2023-04-26 23.14 23.45 22.41 22.48 1.4M
2023-04-25 23.84 23.86 23.00 23.38 1.0M
2023-04-24 23.95 24.50 23.46 23.67 1.3M
2023-04-21 25.76 25.96 23.98 23.98 1.4M
2023-04-20 25.47 25.91 25.37 25.75 0.8M
2023-04-19 25.71 25.97 25.40 25.50 0.9M
2023-04-18 26.00 26.10 25.33 25.71 0.9M
2023-04-17 26.51 26.51 25.50 25.90 1.3M
2023-04-14 26.59 26.95 25.97 26.38 1.0M
2023-04-13 27.04 27.18 26.45 26.59 1.2M
2023-04-12 25.75 27.28 25.75 27.20 1.7M
2023-04-11 25.19 26.21 25.19 25.87 1.3M
2023-04-10 26.66 27.40 25.61 25.71 1.9M
2023-04-07 26.26 26.75 25.64 26.71 1.4M
2023-04-06 26.88 26.88 26.05 26.18 1.5M
2023-04-04 27.83 27.88 26.76 26.91 1.5M
2023-04-03 27.15 27.50 26.60 27.47 1.5M
2023-03-31 26.80 27.02 26.19 26.90 1.2M
2023-03-30 27.06 27.25 26.58 26.60 1.2M
2023-03-29 27.51 28.06 26.84 27.05 2.1M
2023-03-28 27.48 28.50 27.32 27.88 3.0M
2023-03-27 27.22 27.82 26.88 27.50 2.2M
2023-03-24 26.92 27.41 26.67 27.31 2.4M
2023-03-23 27.20 27.31 26.63 26.83 2.5M
2023-03-22 26.86 27.38 26.25 27.31 3.4M
2023-03-21 27.09 28.21 26.48 26.83 4.0M
2023-03-20 26.05 27.11 25.62 26.40 3.2M
2023-03-17 24.96 25.86 24.96 25.68 1.5M
2023-03-16 25.35 25.41 24.66 24.96 1.5M
2023-03-15 25.93 25.93 25.20 25.29 1.7M
2023-03-14 26.36 26.45 25.43 26.00 2.2M
2023-03-13 25.88 26.52 25.60 26.35 2.2M
2023-03-10 25.43 26.56 25.40 26.10 2.4M
2023-03-09 25.09 25.90 24.70 25.86 1.8M
2023-03-08 24.68 25.20 24.43 25.11 1.5M
2023-03-07 25.17 25.32 24.37 24.40 1.4M
2023-03-06 25.72 25.72 24.98 25.19 1.4M
2023-03-03 26.11 26.23 25.39 25.72 2.0M
2023-03-02 25.60 26.94 25.56 26.23 3.2M
2023-03-01 24.94 25.76 24.94 25.68 2.4M
2023-02-28 24.95 25.39 24.69 25.12 1.7M
2023-02-27 24.67 25.45 24.45 24.50 2.1M
2023-02-24 24.66 25.08 24.55 24.71 1.7M
2023-02-23 24.71 24.97 24.35 24.53 2.0M
2023-02-22 24.55 24.88 24.39 24.71 1.8M
2023-02-21 25.30 25.55 24.38 24.70 4.0M
2023-02-20 26.26 26.26 25.00 25.33 4.0M
2023-02-17 27.03 27.20 25.23 26.30 6.9M
2023-02-16 26.00 28.90 25.51 27.17 8.1M
2023-02-15 24.76 26.04 24.69 26.03 3.2M
2023-02-14 24.94 25.13 24.55 24.75 1.3M
2023-02-13 25.26 25.37 24.64 24.85 2.0M
2023-02-10 25.00 25.85 24.95 25.25 1.8M
2023-02-09 24.64 25.17 24.42 25.14 1.7M
2023-02-08 25.16 25.43 24.64 24.68 2.2M
2023-02-07 25.48 25.50 24.58 25.45 3.2M
2023-02-06 24.98 25.67 24.52 25.49 3.7M
2023-02-03 24.40 24.78 24.04 24.53 1.7M
2023-02-02 24.10 24.87 24.10 24.28 1.7M
2023-02-01 23.71 24.26 23.71 24.25 2.0M
2023-01-31 23.71 23.94 23.34 23.88 1.9M
2023-01-30 23.84 23.86 23.33 23.51 2.3M
2023-01-20 23.20 23.97 23.14 23.30 3.4M
2023-01-19 22.59 25.45 22.59 24.02 5.1M
2023-01-18 21.99 22.04 21.61 21.95 0.5M
2023-01-17 22.48 22.48 21.66 21.70 0.7M
2023-01-16 21.69 22.32 21.50 22.10 0.9M
2023-01-13 21.98 22.00 21.29 21.45 0.8M
2023-01-12 22.09 22.26 21.73 21.80 0.6M
2023-01-11 22.53 22.68 21.96 21.96 0.9M
2023-01-10 22.98 23.59 22.18 22.48 1.6M
2023-01-09 22.27 23.30 21.92 22.73 2.0M
2023-01-06 21.88 22.15 21.71 22.04 0.6M
2023-01-05 21.73 22.04 21.61 21.88 0.6M
2023-01-04 21.78 22.00 21.51 21.83 0.7M
2023-01-03 20.39 21.70 20.39 21.61 1.2M