Zhubo Design

300564
🏛️ china →
16.15
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 11.54 11.64 11.51 11.61 0.5M
2022-12-29 11.70 11.70 11.50 11.51 0.6M
2022-12-28 11.87 11.88 11.64 11.70 0.8M
2022-12-27 11.81 12.06 11.78 11.94 1.0M
2022-12-26 11.83 11.99 11.75 11.82 0.7M
2022-12-23 11.82 11.96 11.74 11.80 0.5M
2022-12-22 12.19 12.19 11.80 11.82 0.7M
2022-12-21 12.12 12.18 11.98 12.07 0.5M
2022-12-20 12.00 12.19 11.95 12.15 0.7M
2022-12-19 12.35 12.50 11.98 12.01 1.0M
2022-12-16 12.46 12.65 12.37 12.39 0.6M
2022-12-15 12.55 12.64 12.42 12.60 0.6M
2022-12-14 12.60 12.60 12.43 12.46 0.7M
2022-12-13 12.69 12.69 12.49 12.56 0.6M
2022-12-12 12.73 12.85 12.47 12.51 1.3M
2022-12-09 12.74 12.83 12.67 12.70 0.8M
2022-12-08 12.85 12.85 12.56 12.71 0.9M
2022-12-07 12.94 12.94 12.72 12.75 1.3M
2022-12-06 13.24 13.24 12.90 12.94 1.0M
2022-12-05 13.18 13.27 13.12 13.21 1.0M
2022-12-02 13.01 13.16 12.94 13.13 0.9M
2022-12-01 13.13 13.19 13.01 13.03 0.8M
2022-11-30 13.17 13.28 13.01 13.02 1.1M
2022-11-29 12.98 13.23 12.82 13.17 1.6M
2022-11-28 12.72 12.98 12.72 12.84 1.1M
2022-11-25 13.00 13.15 12.86 12.98 1.0M
2022-11-24 13.10 13.16 12.81 12.90 1.5M
2022-11-23 13.00 13.34 12.80 13.10 1.9M
2022-11-22 12.96 13.19 12.90 13.02 1.1M
2022-11-21 12.90 12.97 12.64 12.95 0.9M
2022-11-18 12.96 13.00 12.85 12.85 0.7M
2022-11-17 12.87 12.92 12.81 12.90 0.6M
2022-11-16 12.95 13.08 12.81 12.83 0.8M
2022-11-15 13.09 13.09 12.82 12.97 1.0M
2022-11-14 12.85 13.07 12.83 13.01 1.4M
2022-11-11 12.79 12.96 12.73 12.83 1.2M
2022-11-10 12.59 12.79 12.55 12.69 0.7M
2022-11-09 12.70 12.81 12.62 12.63 0.7M
2022-11-08 12.55 12.80 12.44 12.75 1.4M
2022-11-07 12.31 12.67 12.28 12.61 1.8M
2022-11-04 12.15 12.36 12.15 12.32 1.2M
2022-11-03 12.12 12.28 12.03 12.13 0.8M
2022-11-02 11.93 12.22 11.93 12.14 1.1M
2022-11-01 11.70 12.00 11.70 11.99 1.0M
2022-10-31 11.60 11.81 11.54 11.70 1.1M
2022-10-28 12.25 12.25 11.60 11.60 2.0M
2022-10-27 12.28 12.36 12.15 12.24 0.9M
2022-10-26 12.04 12.27 12.03 12.24 0.9M
2022-10-25 12.18 12.24 11.98 12.03 0.7M
2022-10-24 12.42 12.42 12.00 12.06 0.7M
2022-10-21 12.20 12.48 12.20 12.23 0.6M
2022-10-20 12.12 12.40 12.08 12.26 0.9M
2022-10-19 12.39 12.39 12.17 12.21 0.7M
2022-10-18 12.26 12.66 12.26 12.33 1.2M
2022-10-17 12.19 12.31 12.07 12.27 0.9M
2022-10-14 12.08 12.23 12.00 12.10 0.9M
2022-10-13 11.80 12.09 11.64 11.97 0.9M
2022-10-12 11.47 11.77 11.40 11.76 0.6M
2022-10-11 11.55 11.62 11.30 11.47 0.5M
2022-10-10 11.88 11.94 11.40 11.54 0.5M
2022-09-30 11.92 11.97 11.70 11.71 0.7M
2022-09-29 12.11 12.23 11.80 11.92 1.0M
2022-09-28 12.33 12.36 12.00 12.00 0.8M
2022-09-27 12.08 12.34 12.08 12.33 0.7M
2022-09-26 12.56 12.56 11.95 12.00 0.9M
2022-09-23 12.46 12.66 12.38 12.38 0.9M
2022-09-22 12.67 12.73 12.46 12.46 0.7M
2022-09-21 12.51 12.71 12.22 12.67 0.9M
2022-09-20 12.40 12.69 12.35 12.47 0.7M
2022-09-19 12.60 12.60 12.23 12.33 0.9M
2022-09-16 13.29 13.29 12.59 12.59 1.4M
2022-09-15 13.60 13.71 12.99 13.20 1.4M
2022-09-14 13.46 13.54 13.26 13.50 0.8M
2022-09-13 13.47 13.68 13.44 13.59 1.4M
2022-09-09 13.31 13.59 13.27 13.47 1.2M
2022-09-08 13.44 13.45 13.26 13.30 0.7M
2022-09-07 13.44 13.48 13.39 13.39 0.9M
2022-09-06 13.55 13.58 13.38 13.55 1.0M
2022-09-05 13.30 13.60 13.21 13.54 1.5M
2022-09-02 13.35 13.37 13.14 13.26 1.1M
2022-09-01 13.34 13.54 13.22 13.29 1.1M
2022-08-31 13.49 13.60 13.21 13.30 1.1M
2022-08-30 13.16 13.58 13.16 13.51 1.6M
2022-08-29 13.00 13.22 12.72 13.18 1.2M
2022-08-26 13.39 13.39 13.03 13.07 1.8M
2022-08-25 13.68 13.95 13.23 13.39 3.6M
2022-08-24 13.45 14.25 13.44 13.65 5.2M
2022-08-23 13.24 13.47 13.20 13.26 0.7M
2022-08-22 13.23 13.33 13.00 13.32 0.5M
2022-08-19 13.32 13.44 13.16 13.22 0.7M
2022-08-18 13.41 13.43 13.20 13.33 0.8M
2022-08-17 13.40 13.49 13.29 13.45 0.8M
2022-08-16 13.31 13.52 13.29 13.40 0.7M
2022-08-15 13.50 13.56 13.17 13.31 1.3M
2022-08-12 13.10 13.63 13.00 13.46 2.2M
2022-08-11 12.89 13.17 12.88 13.05 0.8M
2022-08-10 12.90 12.96 12.76 12.86 0.7M
2022-08-09 12.94 12.97 12.85 12.93 0.5M
2022-08-08 12.80 12.94 12.78 12.94 0.5M
2022-08-05 12.74 12.85 12.63 12.84 0.8M
2022-08-04 12.48 12.76 12.48 12.74 0.9M
2022-08-03 12.55 12.90 12.43 12.44 1.1M
2022-08-02 13.43 13.43 12.41 12.55 2.0M
2022-08-01 13.42 13.48 13.25 13.48 0.9M
2022-07-29 13.69 13.70 13.40 13.42 1.1M
2022-07-28 13.58 13.77 13.56 13.68 1.0M
2022-07-27 13.62 13.75 13.51 13.59 0.8M
2022-07-26 13.41 13.63 13.40 13.62 1.2M
2022-07-25 13.72 13.87 13.40 13.53 1.2M
2022-07-22 13.90 14.03 13.62 13.72 1.2M
2022-07-21 13.81 14.01 13.62 13.93 1.7M
2022-07-20 13.99 14.07 13.80 13.86 1.3M
2022-07-19 14.18 14.18 13.80 13.95 1.4M
2022-07-18 13.49 14.12 13.43 13.90 2.2M
2022-07-15 14.60 14.60 13.46 13.49 3.1M
2022-07-14 14.52 14.62 14.32 14.42 1.9M
2022-07-13 14.19 14.60 14.09 14.52 2.2M
2022-07-12 14.26 14.54 13.92 14.19 1.9M
2022-07-11 14.14 14.50 14.12 14.19 1.5M
2022-07-08 14.28 14.49 14.09 14.14 2.0M
2022-07-07 14.78 14.84 14.63 14.68 2.1M
2022-07-06 15.23 15.31 14.73 14.78 2.3M
2022-07-05 14.99 15.26 14.68 15.22 3.2M
2022-07-04 15.41 15.52 14.94 14.99 2.9M
2022-07-01 14.94 15.22 14.87 15.19 2.7M
2022-06-30 14.89 14.99 14.73 14.89 1.9M
2022-06-29 14.84 15.06 14.72 14.89 2.8M
2022-06-28 14.65 14.85 14.49 14.85 2.1M
2022-06-27 14.78 14.81 14.56 14.65 1.3M
2022-06-24 14.65 14.86 14.52 14.64 1.6M
2022-06-23 14.44 14.60 14.19 14.58 1.5M
2022-06-22 14.63 14.78 14.41 14.44 1.3M
2022-06-21 14.38 14.72 14.38 14.63 1.9M
2022-06-20 14.22 14.51 14.19 14.49 1.6M
2022-06-17 14.13 14.25 13.91 14.23 1.6M
2022-06-16 14.13 14.35 14.06 14.30 1.8M
2022-06-15 14.01 14.34 13.99 14.13 1.9M
2022-06-14 14.09 14.26 13.63 14.01 2.6M
2022-06-13 14.48 14.58 14.22 14.31 2.1M
2022-06-10 14.38 14.59 14.14 14.53 1.5M
2022-06-09 14.63 14.79 14.35 14.43 2.4M
2022-06-08 15.28 15.28 14.59 14.80 4.3M
2022-06-07 14.86 15.80 14.82 15.30 5.9M
2022-06-06 14.61 14.84 14.54 14.76 2.1M
2022-06-02 14.60 14.86 14.44 14.61 2.2M
2022-06-01 14.62 14.81 14.42 14.54 2.2M
2022-05-31 14.63 14.80 13.89 14.76 4.4M
2022-05-30 14.89 14.92 14.36 14.57 3.1M
2022-05-27 14.42 15.11 14.41 14.89 4.7M
2022-05-26 14.60 14.90 14.33 14.45 3.2M
2022-05-25 14.25 14.60 14.25 14.60 2.9M
2022-05-24 15.68 15.87 14.33 14.36 7.3M
2022-05-23 15.87 15.97 15.66 15.75 3.2M
2022-05-20 16.44 16.45 15.84 15.93 6.5M
2022-05-19 15.95 16.70 15.81 16.45 8.0M
2022-05-18 16.10 16.53 15.85 16.41 7.7M
2022-05-17 15.86 16.10 15.22 16.10 5.6M
2022-05-16 15.94 16.15 15.64 16.02 4.7M
2022-05-13 16.00 16.18 15.76 15.87 5.0M
2022-05-12 15.99 16.28 15.68 16.08 6.1M
2022-05-11 16.23 16.59 15.97 15.97 11.9M
2022-05-10 15.29 16.61 15.03 16.37 13.3M
2022-05-09 14.37 15.76 14.37 15.29 8.5M
2022-05-06 15.00 15.00 14.07 14.19 7.7M
2022-05-05 14.75 15.63 14.56 15.61 7.8M
2022-04-29 14.81 15.49 14.26 15.26 9.7M
2022-04-28 15.44 15.93 15.09 15.38 8.1M
2022-04-27 15.52 16.13 14.94 15.93 12.3M
2022-04-26 15.33 16.36 14.63 15.52 15.4M
2022-04-25 13.75 15.74 13.71 15.66 12.2M
2022-04-22 13.03 13.16 12.50 13.11 1.5M
2022-04-21 13.54 13.58 12.86 12.92 2.0M
2022-04-20 13.57 13.83 13.35 13.50 1.9M
2022-04-19 13.38 13.54 13.30 13.51 1.3M
2022-04-18 13.38 13.58 13.19 13.38 1.8M
2022-04-15 14.13 14.13 13.36 13.41 3.4M
2022-04-14 14.22 14.36 13.98 14.24 2.7M
2022-04-13 15.06 15.06 14.13 14.14 4.8M
2022-04-12 15.63 15.63 14.88 15.31 4.6M
2022-04-11 16.75 17.09 15.75 15.99 5.1M
2022-04-08 15.61 16.48 15.55 16.45 7.0M
2022-04-07 15.63 16.25 15.38 15.53 4.1M
2022-04-06 15.40 15.83 15.10 15.75 3.3M
2022-04-01 16.09 16.09 15.39 15.40 4.1M
2022-03-31 16.31 16.56 15.83 16.18 4.4M
2022-03-30 15.76 16.43 15.76 16.19 4.0M
2022-03-29 16.40 16.43 15.48 15.68 4.8M
2022-03-28 15.91 16.49 15.63 16.45 3.7M
2022-03-25 16.44 16.69 16.13 16.16 3.9M
2022-03-24 17.00 17.23 16.49 16.59 5.6M
2022-03-23 17.23 17.50 16.94 17.01 5.0M
2022-03-22 17.68 17.87 17.08 17.23 8.0M
2022-03-21 17.88 18.24 17.41 17.88 11.6M
2022-03-18 17.31 19.38 17.31 18.00 18.4M
2022-03-17 16.62 18.75 16.39 17.83 16.6M
2022-03-16 15.96 16.49 15.35 16.15 5.9M
2022-03-15 15.79 16.77 15.36 15.77 6.4M
2022-03-14 15.76 17.12 15.68 16.09 5.3M
2022-03-11 16.74 16.74 15.56 15.96 5.8M
2022-03-10 17.16 17.30 16.51 16.85 7.4M
2022-03-09 16.54 17.38 16.14 16.86 9.0M
2022-03-08 16.13 16.66 15.44 16.64 5.8M
2022-03-07 16.06 16.38 15.84 16.13 3.9M
2022-03-04 16.59 16.84 16.06 16.10 6.4M
2022-03-03 17.26 17.27 16.69 16.84 7.2M
2022-03-02 16.88 17.50 16.63 17.40 9.9M
2022-03-01 16.95 17.61 16.75 17.35 12.1M
2022-02-28 16.88 17.63 16.47 16.94 15.6M
2022-02-25 14.82 17.63 14.82 17.63 12.5M
2022-02-24 15.08 15.93 14.46 14.69 6.0M
2022-02-23 15.45 15.54 15.16 15.33 3.1M
2022-02-22 15.76 16.00 15.23 15.44 5.2M
2022-02-21 15.88 16.06 15.63 15.93 5.0M
2022-02-18 15.60 16.14 15.51 16.00 5.9M
2022-02-17 16.60 16.75 15.56 15.92 9.7M
2022-02-16 15.33 17.19 15.32 16.43 13.2M
2022-02-15 15.28 15.58 14.88 15.31 3.7M
2022-02-14 15.28 15.52 15.08 15.31 4.2M
2022-02-11 15.63 15.71 15.25 15.39 6.9M
2022-02-10 15.20 16.49 14.99 16.09 12.4M
2022-02-09 15.43 15.47 14.95 15.06 5.2M
2022-02-08 15.52 15.63 14.88 15.28 7.1M
2022-02-07 13.51 16.06 13.34 15.16 9.9M
2022-01-28 13.53 14.08 13.26 13.39 1.4M
2022-01-27 14.13 14.13 13.19 13.21 2.1M
2022-01-26 13.12 14.09 13.12 14.09 3.2M
2022-01-25 13.88 13.95 12.94 12.97 2.5M
2022-01-24 14.13 14.17 13.75 13.88 2.3M
2022-01-21 14.24 15.00 14.10 14.32 3.3M
2022-01-20 14.92 15.36 14.13 14.18 5.3M
2022-01-19 14.31 15.50 14.22 15.13 6.5M
2022-01-18 14.53 14.67 14.07 14.31 1.8M
2022-01-17 14.12 14.52 14.12 14.38 0.9M
2022-01-14 14.61 14.61 14.13 14.16 1.5M
2022-01-13 14.79 14.84 14.39 14.44 1.3M
2022-01-12 14.60 14.72 14.49 14.59 1.3M
2022-01-11 14.56 14.89 14.49 14.58 2.2M
2022-01-10 14.28 14.59 14.02 14.57 1.8M
2022-01-07 14.75 14.80 14.15 14.18 1.7M
2022-01-06 14.29 14.65 14.29 14.49 2.0M
2022-01-05 14.42 14.63 14.23 14.39 2.5M
2022-01-04 13.74 14.50 13.70 14.31 3.5M