Zhidemai Technology

300785
🏛️ china →
37.20
Last Update: 2025-09-26
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 21.39 22.57 21.39 22.53 12.3M
2022-12-29 21.85 22.40 21.19 21.48 9.9M
2022-12-28 23.07 23.07 21.98 22.17 10.1M
2022-12-27 23.53 23.76 22.86 23.22 12.6M
2022-12-26 22.34 24.55 21.87 23.92 18.0M
2022-12-23 21.49 22.92 21.11 22.47 15.1M
2022-12-22 21.64 22.29 21.40 21.87 13.3M
2022-12-21 19.92 22.19 19.75 21.62 14.3M
2022-12-20 20.67 21.27 19.97 20.05 6.8M
2022-12-19 20.99 21.84 20.83 21.15 9.1M
2022-12-16 21.20 21.31 20.70 20.80 8.0M
2022-12-15 20.72 21.72 20.32 21.40 13.3M
2022-12-14 20.33 21.03 20.00 20.69 10.1M
2022-12-13 19.20 21.33 19.20 20.33 12.2M
2022-12-12 19.89 20.06 19.29 19.31 5.9M
2022-12-09 20.61 20.61 19.79 20.01 7.3M
2022-12-08 19.73 21.00 19.33 20.52 10.7M
2022-12-07 20.33 20.72 19.93 19.97 6.4M
2022-12-06 20.06 20.66 19.79 20.33 7.0M
2022-12-05 19.65 20.75 19.45 20.33 8.9M
2022-12-02 19.77 19.92 19.32 19.59 5.8M
2022-12-01 18.87 19.85 18.80 19.67 9.2M
2022-11-30 19.09 19.39 18.57 18.67 5.8M
2022-11-29 19.07 19.47 19.02 19.19 5.3M
2022-11-28 18.67 18.97 18.15 18.96 6.9M
2022-11-25 19.28 20.10 19.18 19.69 7.2M
2022-11-24 18.99 19.35 18.93 19.10 3.7M
2022-11-23 19.74 19.77 18.55 19.15 6.8M
2022-11-22 19.75 20.13 19.36 19.86 7.6M
2022-11-21 20.94 20.94 19.29 19.75 9.6M
2022-11-18 21.73 22.23 20.60 20.93 8.8M
2022-11-17 21.73 22.33 21.22 21.80 7.8M
2022-11-16 21.59 22.79 21.21 22.39 12.1M
2022-11-15 21.07 21.63 21.01 21.54 7.9M
2022-11-14 21.33 21.90 21.00 21.27 8.9M
2022-11-11 21.99 22.80 21.26 21.31 16.6M
2022-11-10 19.43 22.96 19.27 22.89 16.5M
2022-11-09 20.76 20.76 19.55 19.67 7.9M
2022-11-08 20.05 20.99 20.05 20.71 9.2M
2022-11-07 19.72 20.45 19.42 20.29 8.8M
2022-11-04 19.63 19.90 19.15 19.71 6.7M
2022-11-03 19.19 19.57 18.91 19.47 5.6M
2022-11-02 19.33 20.09 19.23 19.53 7.4M
2022-11-01 18.83 19.71 18.58 19.63 7.4M
2022-10-31 18.18 19.25 18.15 18.83 5.8M
2022-10-28 19.65 19.77 18.32 18.35 9.5M
2022-10-27 20.94 21.23 20.20 20.27 8.1M
2022-10-26 19.47 21.03 19.47 20.91 11.0M
2022-10-25 20.26 20.27 19.05 19.39 8.9M
2022-10-24 20.90 21.67 20.33 20.69 7.9M
2022-10-21 21.57 21.67 20.47 20.66 10.6M
2022-10-20 22.99 23.72 21.87 21.99 10.7M
2022-10-19 23.15 23.79 22.47 23.26 12.3M
2022-10-18 22.21 23.81 21.52 23.39 15.7M
2022-10-17 21.55 22.87 21.35 22.17 12.7M
2022-10-14 20.26 22.11 20.26 21.67 15.2M
2022-10-13 20.07 20.81 19.67 20.23 10.9M
2022-10-12 21.67 21.69 19.23 20.44 14.4M
2022-10-11 21.07 21.91 20.53 21.78 10.9M
2022-10-10 22.13 22.66 20.55 20.98 11.8M
2022-09-30 23.92 24.91 21.73 21.97 15.3M
2022-09-29 25.59 27.33 24.47 24.47 15.7M
2022-09-28 24.67 27.33 24.33 25.79 19.0M
2022-09-27 23.56 25.52 23.40 25.00 14.4M
2022-09-26 22.93 24.31 22.83 23.99 13.9M
2022-09-23 22.69 24.85 22.20 22.92 18.1M
2022-09-22 22.67 23.59 22.58 22.85 12.4M
2022-09-21 21.01 24.38 20.79 23.53 17.6M
2022-09-20 22.21 22.33 21.01 21.21 9.7M
2022-09-19 22.06 22.23 20.33 22.23 11.4M
2022-09-16 22.41 23.04 21.37 22.74 15.0M
2022-09-15 20.88 23.51 20.70 22.35 18.5M
2022-09-14 20.76 21.42 20.33 20.67 11.5M
2022-09-13 19.01 22.39 18.97 21.59 17.6M
2022-09-09 18.75 19.42 18.44 18.99 7.5M
2022-09-08 18.97 19.51 18.60 18.70 7.7M
2022-09-07 20.04 20.16 18.93 18.97 9.5M
2022-09-06 20.61 20.61 19.67 20.04 9.1M
2022-09-05 20.00 21.05 19.39 20.67 10.4M
2022-09-02 20.62 21.30 19.97 20.38 11.6M
2022-09-01 20.51 22.00 19.59 21.47 16.8M
2022-08-31 19.67 22.19 19.27 20.90 22.7M
2022-08-30 16.69 19.99 16.63 19.99 16.4M
2022-08-29 16.63 16.83 16.47 16.65 3.0M
2022-08-26 17.83 18.08 17.05 17.13 6.3M
2022-08-25 16.53 17.67 15.99 17.51 6.0M
2022-08-24 16.90 17.33 16.47 16.52 2.7M
2022-08-23 16.77 16.89 16.54 16.82 1.3M
2022-08-22 16.37 16.90 16.24 16.73 1.5M
2022-08-19 16.58 17.33 16.53 16.53 2.5M
2022-08-18 16.93 16.93 16.42 16.64 1.6M
2022-08-17 16.83 17.04 16.52 16.85 1.4M
2022-08-16 17.11 17.19 16.63 16.81 1.8M
2022-08-15 17.26 17.28 16.88 17.01 1.6M
2022-08-12 17.42 17.53 17.23 17.23 1.2M
2022-08-11 17.23 17.53 17.19 17.41 1.7M
2022-08-10 17.08 17.27 16.88 17.23 1.4M
2022-08-09 17.07 17.13 16.80 17.07 1.2M
2022-08-08 17.25 17.25 16.87 17.07 1.1M
2022-08-05 16.55 17.20 16.41 17.17 2.2M
2022-08-04 16.37 16.66 16.07 16.45 1.8M
2022-08-03 16.18 16.82 16.18 16.33 2.1M
2022-08-02 17.12 17.13 16.00 16.18 2.4M
2022-08-01 17.09 17.44 16.88 17.25 1.5M
2022-07-29 17.37 17.51 17.07 17.09 1.5M
2022-07-28 16.87 17.45 16.87 17.39 2.5M
2022-07-27 17.09 17.29 16.69 16.87 1.6M
2022-07-26 17.13 17.32 16.87 17.19 1.1M
2022-07-25 16.92 17.30 16.86 17.05 0.8M
2022-07-22 17.33 17.60 16.90 17.02 1.7M
2022-07-21 17.01 17.77 16.97 17.50 2.7M
2022-07-20 17.19 18.10 16.98 17.27 2.9M
2022-07-19 16.93 17.24 16.73 17.19 1.6M
2022-07-18 16.37 17.05 16.33 16.90 1.6M
2022-07-15 16.61 17.12 16.20 16.50 2.2M
2022-07-14 16.18 16.98 16.12 16.63 2.9M
2022-07-13 15.92 16.29 15.89 16.19 1.2M
2022-07-12 16.25 16.33 15.91 15.92 1.6M
2022-07-11 16.57 16.69 16.08 16.31 1.7M
2022-07-08 16.35 16.77 16.07 16.57 2.3M
2022-07-07 16.43 16.49 16.21 16.21 1.4M
2022-07-06 16.60 16.65 16.31 16.39 1.6M
2022-07-05 16.82 17.10 16.49 16.65 2.0M
2022-07-04 17.24 17.32 16.71 16.80 3.0M
2022-07-01 17.49 17.56 17.21 17.23 1.6M
2022-06-30 17.40 17.72 17.22 17.43 2.3M
2022-06-29 17.85 18.06 17.34 17.34 3.3M
2022-06-28 17.61 17.88 17.25 17.87 2.9M
2022-06-27 17.79 18.17 17.41 17.59 3.6M
2022-06-24 17.67 17.79 17.51 17.75 2.1M
2022-06-23 17.63 17.83 17.39 17.62 2.2M
2022-06-22 18.29 18.38 17.67 17.67 2.1M
2022-06-21 18.54 18.65 18.01 18.29 2.3M
2022-06-20 18.92 19.01 18.40 18.48 3.6M
2022-06-17 18.63 19.47 18.32 19.00 6.1M
2022-06-16 17.87 18.92 17.67 18.70 4.8M
2022-06-15 17.34 17.93 17.33 17.73 3.1M
2022-06-14 17.43 17.47 16.93 17.44 2.5M
2022-06-13 17.58 17.81 17.30 17.65 3.2M
2022-06-10 17.73 18.11 17.60 17.85 3.0M
2022-06-09 19.32 19.32 17.93 17.93 4.9M
2022-06-08 18.67 19.67 18.67 19.17 5.1M
2022-06-07 20.00 20.03 18.77 18.92 5.1M
2022-06-06 18.53 19.67 18.53 19.49 6.9M
2022-06-02 18.87 18.93 18.12 18.53 4.1M
2022-06-01 18.60 19.56 18.57 18.90 4.5M
2022-05-31 18.97 19.07 18.21 18.78 3.1M
2022-05-30 19.91 20.08 19.02 19.34 3.6M
2022-05-27 19.68 20.12 18.97 19.78 5.0M
2022-05-26 19.65 20.04 18.98 19.27 4.3M
2022-05-25 19.42 20.34 19.06 19.74 6.0M
2022-05-24 20.78 20.78 19.01 19.07 7.1M
2022-05-23 20.27 21.25 20.24 20.51 6.6M
2022-05-20 19.38 20.64 19.16 20.49 8.2M
2022-05-19 19.18 19.72 18.89 19.55 5.0M
2022-05-18 20.25 21.56 19.45 19.86 10.0M
2022-05-17 18.72 20.62 18.72 20.25 9.8M
2022-05-16 17.91 19.33 17.91 19.08 6.4M
2022-05-13 18.31 18.63 17.81 17.95 3.1M
2022-05-12 17.64 18.57 17.64 18.33 4.1M
2022-05-11 18.22 18.64 17.85 17.85 4.7M
2022-05-10 17.78 18.20 17.52 18.02 3.9M
2022-05-09 18.22 18.75 17.95 18.27 5.6M
2022-05-06 18.00 20.16 17.81 18.57 8.5M
2022-05-05 18.21 18.76 17.60 18.75 7.9M
2022-04-29 16.21 19.13 16.06 19.13 8.1M
2022-04-28 16.43 16.67 15.64 15.94 2.1M
2022-04-27 16.62 16.64 15.58 16.52 3.7M
2022-04-26 16.85 17.46 16.54 16.77 2.2M
2022-04-25 18.67 18.67 16.80 16.80 2.2M
2022-04-22 19.10 19.38 18.71 18.74 1.4M
2022-04-21 19.64 20.00 19.27 19.28 1.9M
2022-04-20 19.14 20.71 18.89 19.82 3.6M
2022-04-19 18.53 19.24 18.42 19.14 2.0M
2022-04-18 20.00 20.00 18.67 18.78 3.5M
2022-04-15 22.04 22.65 21.41 21.41 1.3M
2022-04-14 22.54 22.55 22.04 22.23 1.6M
2022-04-13 22.31 24.00 21.25 22.36 2.9M
2022-04-12 21.93 22.07 21.11 22.07 1.2M
2022-04-11 21.87 22.62 21.60 21.74 1.3M
2022-04-08 23.05 23.05 22.00 22.08 1.5M
2022-04-07 23.56 23.78 22.67 23.09 1.7M
2022-04-06 24.10 24.52 23.41 23.51 2.3M
2022-04-01 24.83 24.83 24.00 24.10 3.5M
2022-03-31 23.38 24.82 23.12 24.36 3.9M
2022-03-30 22.84 23.73 22.54 23.65 2.9M
2022-03-29 22.20 24.36 22.20 22.88 3.1M
2022-03-28 22.58 22.76 21.93 22.20 2.5M
2022-03-25 22.84 24.87 22.74 23.20 3.3M
2022-03-24 22.89 23.04 22.64 22.82 0.8M
2022-03-23 23.11 23.33 22.91 23.04 0.8M
2022-03-22 23.46 23.46 22.71 23.11 1.1M
2022-03-21 22.93 23.24 22.75 23.20 1.2M
2022-03-18 22.86 23.11 22.63 22.95 1.0M
2022-03-17 22.67 23.35 22.49 23.07 1.8M
2022-03-16 21.73 22.13 21.02 22.11 1.6M
2022-03-15 22.70 22.70 21.38 21.47 1.5M
2022-03-14 23.03 23.55 22.67 22.67 1.3M
2022-03-11 22.58 23.33 22.39 23.26 1.3M
2022-03-10 22.64 23.40 22.64 23.02 1.7M
2022-03-09 23.00 23.11 21.56 22.42 2.0M
2022-03-08 23.96 24.12 22.89 22.96 1.9M
2022-03-07 24.47 24.60 23.71 23.96 1.7M
2022-03-04 25.08 25.27 24.76 24.79 1.0M
2022-03-03 25.56 25.74 25.07 25.16 1.3M
2022-03-02 25.69 25.69 25.32 25.58 1.2M
2022-03-01 25.47 25.91 25.47 25.75 1.3M
2022-02-28 25.92 26.04 25.27 25.48 1.6M
2022-02-25 25.82 26.29 25.79 25.96 1.1M
2022-02-24 26.83 27.04 25.38 25.69 2.1M
2022-02-23 25.89 27.09 25.89 26.87 2.4M
2022-02-22 40.72 40.80 38.87 39.07 1.5M
2022-02-21 39.34 41.17 39.31 41.01 1.6M
2022-02-18 40.71 40.71 39.07 39.43 1.7M
2022-02-17 41.39 41.85 40.53 40.73 0.8M
2022-02-16 41.27 41.73 41.09 41.42 0.6M
2022-02-15 41.27 41.73 40.99 41.20 0.5M
2022-02-14 42.33 42.33 41.19 41.21 0.7M
2022-02-11 42.93 43.66 42.33 42.49 0.6M
2022-02-10 43.47 44.33 42.84 43.03 0.8M
2022-02-09 43.21 43.83 43.21 43.51 0.7M
2022-02-08 43.66 43.77 43.09 43.21 0.7M
2022-02-07 43.71 43.97 42.87 43.31 0.4M
2022-01-28 43.01 43.51 42.21 42.83 0.4M
2022-01-27 44.57 44.57 42.83 42.87 0.4M
2022-01-26 43.66 44.51 43.66 43.85 0.4M
2022-01-25 45.48 45.48 43.91 43.91 0.9M
2022-01-24 46.39 46.95 45.18 45.25 0.7M
2022-01-21 45.72 46.91 45.60 46.70 0.8M
2022-01-20 46.90 47.08 45.87 46.52 0.7M
2022-01-19 46.25 47.26 46.25 47.07 0.6M
2022-01-18 47.87 47.87 46.41 46.66 0.7M
2022-01-17 46.30 47.59 46.20 47.31 0.8M
2022-01-14 45.95 46.93 45.92 46.29 0.6M
2022-01-13 46.93 47.15 46.34 46.34 0.6M
2022-01-12 46.30 47.32 46.00 46.87 0.8M
2022-01-11 46.90 47.26 45.95 46.17 0.6M
2022-01-10 46.90 47.17 44.95 46.88 1.1M
2022-01-07 48.71 49.45 46.87 46.89 1.5M
2022-01-06 49.00 49.18 48.09 48.53 0.7M
2022-01-05 48.92 49.89 48.64 49.27 1.1M
2022-01-04 47.97 49.25 47.97 48.77 1.1M