Zhubo Design

300564
🏛️ china →
16.42
Last Update: 2025-09-29
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 13.81 13.97 13.72 13.72 1.1M
2021-12-30 13.55 13.86 13.55 13.81 1.2M
2021-12-29 13.89 13.89 13.59 13.65 0.9M
2021-12-28 13.59 13.86 13.50 13.76 1.3M
2021-12-27 13.44 13.62 13.26 13.49 1.1M
2021-12-24 14.08 14.22 13.49 13.51 3.0M
2021-12-23 14.13 14.96 14.06 14.18 3.9M
2021-12-22 14.14 14.23 13.92 13.96 1.2M
2021-12-21 13.79 14.16 13.79 14.06 1.3M
2021-12-20 13.89 14.02 13.80 13.81 1.4M
2021-12-17 14.16 14.18 13.86 13.89 1.8M
2021-12-16 14.19 14.23 14.03 14.09 2.0M
2021-12-15 13.90 14.24 13.79 14.13 3.0M
2021-12-14 13.77 13.99 13.71 13.91 2.0M
2021-12-13 13.92 14.00 13.68 13.92 2.3M
2021-12-10 13.72 13.90 13.47 13.81 2.6M
2021-12-09 13.79 14.23 13.79 13.79 3.4M
2021-12-08 14.07 14.35 13.86 13.98 6.6M
2021-12-07 13.55 15.29 13.55 14.51 9.7M
2021-12-06 13.75 14.24 13.41 13.44 3.2M
2021-12-03 13.54 13.86 13.50 13.79 1.4M
2021-12-02 13.69 13.75 13.51 13.54 1.2M
2021-12-01 13.40 13.75 13.34 13.70 1.9M
2021-11-30 13.54 13.79 13.30 13.36 2.2M
2021-11-29 12.98 13.59 12.98 13.41 2.3M
2021-11-26 13.26 13.34 13.15 13.21 0.7M
2021-11-25 13.34 13.43 13.23 13.26 0.9M
2021-11-24 13.13 13.39 13.05 13.29 1.1M
2021-11-23 13.15 13.33 13.08 13.23 0.9M
2021-11-22 13.16 13.25 13.04 13.12 0.8M
2021-11-19 13.03 13.30 13.00 13.22 1.3M
2021-11-18 13.38 13.38 13.04 13.08 1.9M
2021-11-17 13.00 13.84 12.99 13.41 3.0M
2021-11-16 12.99 13.11 12.92 13.11 1.3M
2021-11-15 12.81 13.06 12.69 12.99 1.2M
2021-11-12 12.69 12.87 12.60 12.81 1.3M
2021-11-11 12.50 13.00 12.50 12.89 1.7M
2021-11-10 12.44 12.57 12.36 12.57 0.7M
2021-11-09 12.38 12.55 12.32 12.55 0.8M
2021-11-08 12.19 12.39 12.19 12.34 0.5M
2021-11-05 12.32 12.37 12.24 12.34 0.6M
2021-11-04 12.23 12.34 12.16 12.33 0.5M
2021-11-03 12.19 12.23 12.04 12.21 0.4M
2021-11-02 12.33 12.41 12.00 12.04 0.9M
2021-11-01 12.24 12.42 12.19 12.34 0.7M
2021-10-29 12.21 12.39 11.88 12.37 1.8M
2021-10-28 12.50 12.61 12.24 12.33 0.8M
2021-10-27 12.81 12.82 12.49 12.49 1.0M
2021-10-26 13.01 13.11 12.81 12.83 1.1M
2021-10-25 13.02 13.19 12.91 13.01 0.7M
2021-10-22 13.38 13.39 13.06 13.06 0.9M
2021-10-21 13.23 13.46 13.19 13.26 0.7M
2021-10-20 13.48 13.48 13.18 13.22 0.6M
2021-10-19 13.31 13.39 13.29 13.33 0.6M
2021-10-18 13.29 13.51 13.29 13.39 0.7M
2021-10-15 13.36 13.55 13.29 13.29 0.7M
2021-10-14 13.33 13.49 13.33 13.41 0.5M
2021-10-13 13.19 13.43 13.16 13.38 0.7M
2021-10-12 13.32 13.43 13.17 13.21 0.9M
2021-10-11 13.36 13.52 13.25 13.39 0.7M
2021-10-08 13.11 13.49 13.11 13.36 0.9M
2021-09-30 12.91 13.17 12.91 13.03 0.6M
2021-09-29 13.06 13.14 12.87 12.89 1.1M
2021-09-28 13.12 13.23 13.02 13.16 0.8M
2021-09-27 13.53 13.55 13.02 13.11 1.5M
2021-09-24 13.78 13.81 13.39 13.39 1.4M
2021-09-23 13.78 13.98 13.73 13.78 1.1M
2021-09-22 13.62 13.79 13.50 13.73 1.2M
2021-09-17 14.13 14.28 13.63 13.81 2.0M
2021-09-16 14.30 14.52 14.08 14.09 2.0M
2021-09-15 13.93 14.61 13.87 14.45 3.7M
2021-09-14 14.16 14.19 13.84 13.87 1.4M
2021-09-13 14.13 14.26 13.98 14.18 1.2M
2021-09-10 14.54 14.54 14.03 14.08 2.4M
2021-09-09 14.43 14.54 14.28 14.50 1.5M
2021-09-08 14.37 14.64 14.33 14.38 1.7M
2021-09-07 14.54 14.60 14.34 14.46 1.8M
2021-09-06 14.51 14.55 14.28 14.45 1.8M
2021-09-03 14.46 14.67 14.22 14.44 3.6M
2021-09-02 14.79 15.09 14.36 14.64 4.8M
2021-09-01 14.13 14.64 14.01 14.61 4.2M
2021-08-31 13.86 14.43 13.86 14.24 3.2M
2021-08-30 14.04 14.22 13.83 13.86 2.1M
2021-08-27 13.84 14.16 13.69 14.04 3.0M
2021-08-26 13.63 13.81 13.52 13.64 1.4M
2021-08-25 13.41 13.67 13.41 13.63 1.4M
2021-08-24 13.74 13.74 13.36 13.41 1.1M
2021-08-23 13.23 13.58 13.23 13.47 1.2M
2021-08-20 13.63 13.63 13.18 13.22 1.8M
2021-08-19 13.61 13.76 13.50 13.64 1.5M
2021-08-18 13.40 13.84 13.30 13.77 2.4M
2021-08-17 13.40 13.94 13.31 13.41 2.5M
2021-08-16 13.24 13.46 13.18 13.40 1.1M
2021-08-13 13.22 13.29 13.18 13.28 1.0M
2021-08-12 13.36 13.39 13.19 13.21 1.2M
2021-08-11 13.38 13.47 13.33 13.36 1.1M
2021-08-10 13.31 13.39 13.19 13.33 0.9M
2021-08-09 13.01 13.31 13.01 13.26 0.8M
2021-08-06 13.14 13.14 13.01 13.08 0.8M
2021-08-05 13.38 13.44 13.06 13.14 1.2M
2021-08-04 13.19 13.45 13.19 13.35 1.0M
2021-08-03 13.13 13.41 13.13 13.29 1.1M
2021-08-02 13.09 13.33 12.96 13.28 1.4M
2021-07-30 13.01 13.28 13.01 13.11 1.0M
2021-07-29 13.06 13.21 12.98 13.10 1.3M
2021-07-28 13.52 13.52 12.86 12.90 2.3M
2021-07-27 13.73 14.05 13.46 13.52 2.2M
2021-07-26 14.13 14.33 13.69 13.80 2.8M
2021-07-23 14.67 14.93 14.19 14.19 4.8M
2021-07-22 14.69 15.41 14.55 14.72 8.3M
2021-07-21 13.72 14.62 13.72 14.36 4.7M
2021-07-20 13.38 13.71 13.37 13.63 0.6M
2021-07-19 13.93 14.06 13.49 13.56 2.1M
2021-07-16 14.19 14.36 13.88 14.06 2.2M
2021-07-15 14.29 14.68 13.98 14.26 2.6M
2021-07-14 13.99 14.24 13.91 14.24 2.0M
2021-07-13 13.69 14.09 13.69 14.06 2.0M
2021-07-12 13.68 13.89 13.63 13.78 1.4M
2021-07-09 13.51 13.64 13.47 13.58 0.8M
2021-07-08 13.84 13.84 13.44 13.56 1.6M
2021-07-07 13.98 14.03 13.74 13.81 1.6M
2021-07-06 13.85 14.23 13.78 13.95 1.4M
2021-07-05 14.01 14.03 13.83 13.96 1.2M
2021-07-02 13.78 14.16 13.73 13.98 1.9M
2021-07-01 13.95 14.07 13.68 13.73 1.3M
2021-06-30 14.13 14.13 13.83 13.91 1.4M
2021-06-29 13.99 14.29 13.78 14.17 2.3M
2021-06-28 14.29 14.48 13.97 13.99 3.3M
2021-06-25 13.81 14.75 13.63 14.49 5.7M
2021-06-24 13.35 14.24 13.34 13.94 4.3M
2021-06-23 13.46 13.46 13.33 13.39 0.7M
2021-06-22 13.34 13.46 13.33 13.44 0.7M
2021-06-21 13.49 13.53 13.29 13.32 0.8M
2021-06-18 13.11 13.54 13.04 13.39 1.0M
2021-06-17 13.03 13.23 13.03 13.11 0.6M
2021-06-16 13.34 13.37 13.03 13.08 1.3M
2021-06-15 13.64 13.69 13.35 13.39 1.0M
2021-06-11 13.59 13.80 13.54 13.63 1.2M
2021-06-10 13.59 13.61 13.51 13.59 0.9M
2021-06-09 13.51 13.62 13.48 13.60 0.8M
2021-06-08 13.71 13.71 13.48 13.54 1.0M
2021-06-07 13.69 13.69 13.53 13.64 0.8M
2021-06-04 14.00 14.00 13.74 13.89 1.2M
2021-06-03 14.00 14.10 13.94 14.00 0.9M
2021-06-02 13.93 14.15 13.86 13.97 1.4M
2021-06-01 13.62 14.12 13.62 13.93 1.7M
2021-05-31 13.70 13.71 13.53 13.62 1.1M
2021-05-28 13.75 13.89 13.63 13.69 1.2M
2021-05-27 13.74 13.94 13.69 13.79 1.3M
2021-05-26 13.60 13.70 13.48 13.63 0.9M
2021-05-25 13.39 13.64 13.39 13.59 0.8M
2021-05-24 13.62 13.62 13.33 13.46 1.0M
2021-05-21 13.71 13.78 13.56 13.64 0.8M
2021-05-20 13.75 13.96 13.56 13.58 1.1M
2021-05-19 13.73 13.89 13.56 13.82 1.2M
2021-05-18 13.47 13.90 13.45 13.79 1.5M
2021-05-17 13.94 13.94 13.44 13.48 1.6M
2021-05-14 13.94 14.04 13.88 13.96 0.8M
2021-05-13 13.69 14.13 13.63 13.88 1.3M
2021-05-12 13.51 13.76 13.37 13.76 0.8M
2021-05-11 13.32 13.66 13.32 13.53 0.8M
2021-05-10 13.91 13.92 13.35 13.46 1.8M
2021-05-07 14.16 14.18 13.88 13.91 0.9M
2021-05-06 14.05 14.46 13.83 14.17 1.1M
2021-04-30 14.06 14.17 13.84 13.94 1.1M
2021-04-29 13.79 14.24 13.79 14.01 1.5M
2021-04-28 14.38 14.38 13.75 13.88 2.8M
2021-04-27 14.91 14.91 14.22 14.42 1.9M
2021-04-26 14.86 14.86 14.63 14.86 2.1M
2021-04-23 15.94 15.95 14.63 14.88 4.6M
2021-04-22 16.48 16.58 15.85 15.88 2.9M
2021-04-21 16.42 16.60 16.31 16.49 1.3M
2021-04-20 16.34 16.62 16.33 16.42 1.4M
2021-04-19 16.39 16.53 16.34 16.39 1.4M
2021-04-16 16.31 16.40 16.25 16.39 1.0M
2021-04-15 16.11 16.44 16.07 16.31 1.3M
2021-04-14 15.89 16.16 15.89 16.10 0.7M
2021-04-13 16.23 16.23 15.94 16.03 0.9M
2021-04-12 16.09 16.30 15.93 16.13 1.1M
2021-04-09 15.99 16.23 15.98 16.08 1.1M
2021-04-08 16.42 16.51 16.13 16.13 1.9M
2021-04-07 16.48 16.63 16.39 16.48 1.4M
2021-04-06 16.50 16.60 16.41 16.51 1.4M
2021-04-02 16.57 16.77 16.38 16.50 1.5M
2021-04-01 16.82 16.93 16.44 16.57 2.4M
2021-03-31 16.46 16.96 16.35 16.93 3.7M
2021-03-30 16.38 17.14 16.08 16.63 3.1M
2021-03-29 16.31 16.66 16.22 16.38 1.7M
2021-03-26 16.16 16.40 16.01 16.33 1.5M
2021-03-25 16.41 16.48 16.08 16.08 1.9M
2021-03-24 16.57 16.79 16.21 16.37 2.4M
2021-03-23 16.61 16.86 16.50 16.75 2.0M
2021-03-22 16.78 16.91 16.50 16.63 2.0M
2021-03-19 16.45 17.03 16.43 16.47 2.8M
2021-03-18 16.32 16.73 16.13 16.59 2.7M
2021-03-17 16.11 16.40 16.01 16.32 2.3M
2021-03-16 15.25 16.21 15.22 16.16 4.1M
2021-03-15 15.88 16.05 15.18 15.29 2.9M
2021-03-12 16.29 16.43 15.88 15.88 3.5M
2021-03-11 16.21 16.66 16.08 16.44 2.5M
2021-03-10 16.44 16.61 16.06 16.21 4.3M
2021-03-09 16.41 17.37 16.33 16.78 7.6M
2021-03-08 16.27 16.81 16.22 16.40 3.5M
2021-03-05 15.94 16.58 15.89 16.31 2.5M
2021-03-04 16.48 16.48 15.88 15.94 2.4M
2021-03-03 16.50 16.63 16.31 16.41 2.0M
2021-03-02 16.45 16.67 16.18 16.50 2.7M
2021-03-01 16.38 16.61 16.33 16.44 2.5M
2021-02-26 16.27 16.89 16.21 16.44 4.7M
2021-02-25 15.51 17.06 15.41 16.81 7.1M
2021-02-24 15.53 15.88 15.48 15.49 2.7M
2021-02-23 16.33 16.43 15.63 15.64 3.3M
2021-02-22 16.41 16.82 16.31 16.41 3.4M
2021-02-19 16.14 16.46 16.09 16.41 2.4M
2021-02-18 16.29 16.52 16.04 16.25 2.4M
2021-02-10 16.38 16.68 16.00 16.10 3.1M
2021-02-09 16.13 16.72 16.04 16.38 3.8M
2021-02-08 15.75 16.41 15.41 16.16 3.6M
2021-02-05 15.88 16.24 15.58 15.81 3.5M
2021-02-04 15.31 15.94 15.22 15.86 3.8M
2021-02-03 15.33 15.62 15.11 15.41 2.2M
2021-02-02 15.07 15.95 15.07 15.50 2.8M
2021-02-01 15.44 15.49 15.01 15.15 2.8M
2021-01-29 15.64 16.25 15.38 15.55 4.6M
2021-01-28 14.97 15.93 14.97 15.69 4.2M
2021-01-27 14.81 15.48 14.58 15.17 3.3M
2021-01-26 14.61 15.29 14.49 14.99 2.6M
2021-01-25 14.36 14.88 14.21 14.66 2.0M
2021-01-22 14.61 14.91 14.33 14.50 2.2M
2021-01-21 15.00 15.53 14.74 14.77 2.9M
2021-01-20 15.33 15.42 14.88 15.08 2.2M
2021-01-19 14.81 15.49 14.80 15.31 3.1M
2021-01-18 14.51 15.22 14.50 14.89 2.9M
2021-01-15 14.46 14.91 14.21 14.51 3.1M
2021-01-14 13.81 14.72 13.71 14.45 3.8M
2021-01-13 13.53 14.06 13.40 13.89 2.2M
2021-01-12 13.32 13.90 13.28 13.63 1.4M
2021-01-11 14.05 14.06 13.35 13.43 2.7M
2021-01-08 13.88 14.49 13.33 14.09 2.9M
2021-01-07 14.76 14.78 13.70 13.75 3.6M
2021-01-06 15.19 15.33 14.81 14.83 2.3M
2021-01-05 15.58 15.58 15.25 15.34 1.7M
2021-01-04 15.34 15.61 15.24 15.58 1.8M