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
2023-12-29 13.24 13.49 13.02 13.46 1.9M
2023-12-28 12.84 13.28 12.71 13.22 1.5M
2023-12-27 12.68 12.99 12.66 12.92 1.3M
2023-12-26 12.89 13.07 12.59 12.66 1.7M
2023-12-25 13.24 13.24 12.75 12.87 1.8M
2023-12-22 13.43 13.54 13.04 13.11 1.8M
2023-12-21 13.36 13.57 13.06 13.40 2.2M
2023-12-20 13.33 13.74 13.31 13.39 2.3M
2023-12-19 13.35 13.57 13.11 13.30 2.4M
2023-12-18 13.51 13.75 13.35 13.39 2.6M
2023-12-15 13.50 13.63 13.38 13.47 1.1M
2023-12-14 13.31 13.60 13.31 13.49 1.4M
2023-12-13 13.47 13.52 13.27 13.35 1.4M
2023-12-12 13.24 13.42 13.05 13.36 1.4M
2023-12-11 12.98 13.26 12.84 13.21 2.5M
2023-12-08 13.48 13.71 12.99 13.04 2.5M
2023-12-07 13.71 13.83 13.45 13.47 2.0M
2023-12-06 13.61 13.81 13.59 13.67 1.9M
2023-12-05 13.92 13.95 13.52 13.55 1.1M
2023-12-04 13.84 14.03 13.72 13.92 1.8M
2023-12-01 13.73 14.05 13.72 13.85 1.4M
2023-11-30 13.69 13.84 13.56 13.76 1.6M
2023-11-29 14.00 14.04 13.68 13.68 1.3M
2023-11-28 13.78 14.02 13.72 14.01 1.1M
2023-11-27 13.74 13.93 13.60 13.82 1.4M
2023-11-24 14.20 14.30 13.81 13.82 1.9M
2023-11-23 14.21 14.26 13.81 14.11 3.3M
2023-11-22 13.95 14.35 13.90 14.24 4.3M
2023-11-21 14.09 14.33 13.97 13.97 2.1M
2023-11-20 13.86 14.12 13.78 14.10 2.3M
2023-11-17 13.84 13.88 13.70 13.80 1.9M
2023-11-16 13.92 14.03 13.82 13.85 2.4M
2023-11-15 14.10 14.26 13.86 13.90 2.7M
2023-11-14 14.14 14.20 13.88 14.02 3.3M
2023-11-13 13.84 14.15 13.60 14.10 5.3M
2023-11-10 14.01 14.12 13.11 13.87 5.6M
2023-11-09 13.41 14.11 13.41 13.99 7.1M
2023-11-08 13.45 13.48 13.25 13.45 2.0M
2023-11-07 13.41 13.51 13.26 13.49 2.2M
2023-11-06 13.32 13.48 13.20 13.46 2.1M
2023-11-03 13.32 13.53 13.27 13.33 1.9M
2023-11-02 13.65 13.65 13.29 13.32 2.1M
2023-11-01 13.74 13.74 13.49 13.54 2.5M
2023-10-31 13.38 13.85 13.28 13.67 5.4M
2023-10-30 13.90 13.99 13.40 13.51 5.8M
2023-10-27 13.84 14.35 13.50 13.96 8.2M
2023-10-26 13.41 13.87 13.29 13.80 8.5M
2023-10-25 12.61 14.00 12.61 13.31 8.7M
2023-10-24 11.86 12.37 11.86 12.30 1.8M
2023-10-23 12.09 12.18 11.69 11.80 1.5M
2023-10-20 12.15 12.27 12.03 12.09 0.9M
2023-10-19 12.15 12.41 11.97 12.10 1.2M
2023-10-18 12.34 12.34 12.06 12.14 1.1M
2023-10-17 12.33 12.50 12.25 12.36 1.2M
2023-10-16 12.48 12.51 12.23 12.35 1.6M
2023-10-13 12.64 12.64 12.43 12.46 1.4M
2023-10-12 12.57 12.72 12.50 12.66 1.2M
2023-10-11 12.52 12.63 12.46 12.54 1.5M
2023-10-10 12.93 12.93 12.47 12.55 2.0M
2023-10-09 13.03 13.26 12.84 12.91 1.8M
2023-09-28 13.19 13.20 13.02 13.06 1.3M
2023-09-27 13.01 13.30 12.90 13.13 2.1M
2023-09-26 12.60 13.23 12.60 13.04 2.8M
2023-09-25 12.75 12.86 12.55 12.62 1.8M
2023-09-22 12.45 12.80 12.33 12.73 2.0M
2023-09-21 12.50 12.83 12.44 12.45 1.8M
2023-09-20 12.74 12.90 12.53 12.54 1.8M
2023-09-19 12.96 13.21 12.67 12.72 1.8M
2023-09-18 12.55 13.00 12.46 12.95 3.3M
2023-09-15 13.02 13.02 12.44 12.55 4.3M
2023-09-14 13.61 13.61 12.79 13.00 7.2M
2023-09-13 13.07 13.75 13.05 13.71 7.1M
2023-09-12 13.00 13.16 12.94 13.03 1.3M
2023-09-11 12.95 13.13 12.71 13.10 1.8M
2023-09-08 13.06 13.24 12.86 12.89 2.0M
2023-09-07 13.16 13.45 13.12 13.17 2.7M
2023-09-06 13.18 13.32 13.07 13.22 1.7M
2023-09-05 13.44 13.52 13.14 13.25 1.8M
2023-09-04 13.43 13.68 13.20 13.50 2.4M
2023-09-01 13.43 13.56 13.14 13.33 2.7M
2023-08-31 13.46 13.64 13.18 13.26 2.9M
2023-08-30 13.79 14.00 13.50 13.53 3.5M
2023-08-29 13.29 14.01 13.14 13.94 5.2M
2023-08-28 13.60 13.75 13.14 13.30 3.8M
2023-08-25 13.05 13.30 12.91 12.96 2.3M
2023-08-24 13.28 13.32 12.84 13.10 3.4M
2023-08-23 13.46 13.53 13.25 13.29 2.5M
2023-08-22 13.25 13.46 13.08 13.39 3.0M
2023-08-21 13.05 13.43 12.96 13.34 3.1M
2023-08-18 12.86 13.38 12.86 13.10 3.8M
2023-08-17 12.50 12.96 12.43 12.94 3.9M
2023-08-16 12.39 12.73 12.30 12.58 2.5M
2023-08-15 12.47 12.59 12.32 12.44 1.5M
2023-08-14 12.33 12.51 12.20 12.51 2.3M
2023-08-11 12.72 12.98 12.44 12.50 3.0M
2023-08-10 12.58 12.72 12.46 12.63 2.4M
2023-08-09 12.71 13.01 12.47 12.58 3.5M
2023-08-08 12.59 12.99 12.59 12.73 4.1M
2023-08-07 13.13 13.13 12.61 12.62 5.8M
2023-08-04 13.35 13.95 13.16 13.41 8.1M
2023-08-03 13.63 13.68 13.14 13.19 6.9M
2023-08-02 14.13 14.48 13.55 13.62 8.4M
2023-08-01 14.68 14.68 13.89 14.02 11.8M
2023-07-31 14.12 15.00 13.80 15.00 16.8M
2023-07-28 13.60 14.56 13.54 14.02 14.0M
2023-07-27 13.52 15.35 13.52 14.42 21.3M
2023-07-26 13.66 14.35 13.61 13.93 14.3M
2023-07-25 13.26 14.05 13.04 13.94 11.8M
2023-07-24 12.93 13.28 12.60 13.25 6.4M
2023-07-21 12.66 12.91 12.60 12.74 1.9M
2023-07-20 12.88 12.90 12.61 12.61 2.0M
2023-07-19 12.62 12.95 12.62 12.84 2.0M
2023-07-18 13.00 13.02 12.51 12.62 4.7M
2023-07-17 12.76 13.12 12.52 13.08 3.0M
2023-07-14 12.72 12.77 12.61 12.73 0.7M
2023-07-13 12.58 12.77 12.52 12.68 0.9M
2023-07-12 12.75 12.79 12.52 12.60 1.0M
2023-07-11 12.76 12.79 12.58 12.74 0.8M
2023-07-10 12.64 12.75 12.54 12.74 0.9M
2023-07-07 12.81 12.81 12.56 12.64 0.9M
2023-07-06 12.62 12.77 12.56 12.70 1.3M
2023-07-05 12.78 12.90 12.57 12.62 1.6M
2023-07-04 13.21 13.38 13.18 13.31 1.7M
2023-07-03 13.30 13.55 13.11 13.24 2.0M
2023-06-30 13.13 13.52 13.13 13.34 2.6M
2023-06-29 12.60 13.20 12.52 13.12 3.5M
2023-06-28 12.34 12.61 12.07 12.56 2.0M
2023-06-27 11.91 12.33 11.89 12.30 1.4M
2023-06-26 12.07 12.11 11.77 11.95 1.4M
2023-06-21 12.33 12.45 12.10 12.10 1.7M
2023-06-20 12.76 12.87 12.39 12.40 1.9M
2023-06-19 12.93 12.95 12.74 12.78 1.9M
2023-06-16 12.75 13.17 12.66 12.89 2.1M
2023-06-15 12.93 12.94 12.70 12.74 1.7M
2023-06-14 13.14 13.18 12.86 12.93 2.0M
2023-06-13 13.15 13.19 12.98 13.13 2.0M
2023-06-12 13.14 13.25 12.81 13.05 3.0M
2023-06-09 13.30 13.66 13.09 13.21 5.1M
2023-06-08 12.90 13.63 12.89 13.59 6.7M
2023-06-07 12.88 13.49 12.85 12.99 3.9M
2023-06-06 12.82 13.55 12.66 13.08 5.3M
2023-06-05 12.66 12.82 12.63 12.81 1.3M
2023-06-02 12.60 12.67 12.46 12.62 1.3M
2023-06-01 12.26 12.62 12.12 12.52 2.1M
2023-05-31 12.35 12.56 12.27 12.30 1.5M
2023-05-30 12.25 12.52 12.19 12.40 1.4M
2023-05-29 12.51 12.59 12.20 12.22 1.8M
2023-05-26 12.74 12.89 12.44 12.47 1.8M
2023-05-25 12.53 12.88 12.45 12.70 2.2M
2023-05-24 12.68 12.68 12.51 12.59 1.1M
2023-05-23 12.71 12.79 12.56 12.58 1.3M
2023-05-22 12.75 12.86 12.69 12.73 1.3M
2023-05-19 12.97 12.97 12.51 12.72 1.7M
2023-05-18 12.86 12.97 12.60 12.93 1.8M
2023-05-17 12.60 12.82 12.47 12.78 1.6M
2023-05-16 12.86 12.87 12.52 12.56 1.6M
2023-05-15 12.97 12.97 12.55 12.83 1.9M
2023-05-12 13.13 13.24 12.88 12.91 1.7M
2023-05-11 12.98 13.22 12.80 13.14 1.8M
2023-05-10 12.94 13.15 12.78 12.88 1.7M
2023-05-09 13.21 13.34 12.91 12.91 3.6M
2023-05-08 13.31 13.63 13.05 13.38 4.6M
2023-05-05 12.70 13.65 12.68 13.05 6.2M
2023-05-04 12.42 12.68 12.38 12.64 2.6M
2023-04-28 12.48 12.50 12.06 12.48 3.6M
2023-04-27 12.00 12.31 11.89 11.99 3.0M
2023-04-26 11.73 12.21 11.53 12.01 4.3M
2023-04-25 12.92 13.18 11.47 12.00 10.8M
2023-04-24 14.07 14.49 14.07 14.20 2.7M
2023-04-21 14.44 14.96 14.27 14.30 4.9M
2023-04-20 14.90 14.90 14.26 14.59 6.2M
2023-04-19 14.90 15.15 14.82 15.03 5.5M
2023-04-18 15.11 15.11 14.72 14.99 4.9M
2023-04-17 15.40 15.55 14.99 15.15 8.0M
2023-04-14 15.73 16.30 15.25 15.33 12.2M
2023-04-13 14.55 16.80 14.52 15.65 16.0M
2023-04-12 14.15 14.80 13.92 14.61 6.8M
2023-04-11 13.95 14.13 13.70 14.11 2.7M
2023-04-10 13.92 14.15 13.73 13.89 2.9M
2023-04-07 14.29 14.37 14.00 14.08 3.0M
2023-04-06 14.50 14.50 14.04 14.29 3.9M
2023-04-04 14.15 14.61 13.80 14.61 6.0M
2023-04-03 14.32 14.35 13.96 14.13 3.6M
2023-03-31 13.97 14.33 13.93 14.31 3.3M
2023-03-30 14.63 14.66 14.04 14.11 5.1M
2023-03-29 14.87 14.90 14.49 14.78 7.1M
2023-03-28 14.30 15.24 13.95 15.20 12.3M
2023-03-27 14.02 14.36 13.93 14.35 4.7M
2023-03-24 14.05 14.20 13.65 14.07 8.1M
2023-03-23 14.58 14.92 14.50 14.72 6.8M
2023-03-22 14.36 15.09 14.36 14.89 11.9M
2023-03-21 14.40 14.46 14.13 14.42 4.6M
2023-03-20 14.68 14.70 14.31 14.40 5.9M
2023-03-17 14.75 14.98 14.49 14.84 6.4M
2023-03-16 15.26 15.26 14.62 14.80 7.5M
2023-03-15 15.26 15.65 15.11 15.31 8.9M
2023-03-14 15.90 15.98 14.86 15.37 9.8M
2023-03-13 16.60 16.79 15.56 15.96 15.2M
2023-03-10 16.40 18.88 16.00 17.18 23.2M
2023-03-09 13.59 16.28 13.46 16.28 17.3M
2023-03-08 13.29 13.60 13.12 13.57 1.8M
2023-03-07 13.53 13.55 13.00 13.25 1.4M
2023-03-06 13.60 13.61 13.35 13.38 1.1M
2023-03-03 13.59 13.68 13.48 13.57 0.9M
2023-03-02 13.50 13.73 13.46 13.59 1.2M
2023-03-01 13.47 13.55 13.39 13.49 1.3M
2023-02-28 13.70 13.73 13.38 13.47 2.0M
2023-02-27 13.28 13.80 13.27 13.50 3.5M
2023-02-24 13.26 13.28 13.09 13.25 0.7M
2023-02-23 13.33 13.33 13.13 13.25 0.7M
2023-02-22 13.19 13.33 13.11 13.29 0.8M
2023-02-21 13.19 13.25 13.02 13.23 1.2M
2023-02-20 12.94 13.12 12.85 13.11 0.9M
2023-02-17 12.91 13.09 12.87 12.92 0.7M
2023-02-16 13.29 13.29 12.84 12.90 1.4M
2023-02-15 13.27 13.35 13.14 13.23 0.9M
2023-02-14 13.11 13.35 13.10 13.27 1.3M
2023-02-13 13.03 13.15 12.96 13.11 1.1M
2023-02-10 13.01 13.26 12.92 13.03 1.3M
2023-02-09 12.88 12.99 12.81 12.99 0.8M
2023-02-08 13.04 13.06 12.88 12.90 0.7M
2023-02-07 12.95 13.07 12.80 13.07 0.9M
2023-02-06 12.80 12.96 12.80 12.94 1.2M
2023-02-03 12.79 12.87 12.59 12.87 0.8M
2023-02-02 12.79 12.83 12.70 12.79 0.5M
2023-02-01 12.66 12.80 12.61 12.78 0.7M
2023-01-31 12.68 12.75 12.62 12.66 0.6M
2023-01-30 12.53 12.86 12.46 12.69 1.3M
2023-01-20 12.39 12.48 12.31 12.41 0.6M
2023-01-19 12.16 12.39 12.16 12.35 0.5M
2023-01-18 12.14 12.30 12.13 12.27 0.5M
2023-01-17 12.16 12.22 12.06 12.20 0.6M
2023-01-16 12.03 12.13 11.96 12.12 0.5M
2023-01-13 12.05 12.05 11.90 12.00 0.4M
2023-01-12 12.10 12.10 11.90 11.95 0.6M
2023-01-11 11.99 12.14 11.88 12.02 0.8M
2023-01-10 12.03 12.09 11.92 11.93 0.6M
2023-01-09 11.96 12.14 11.96 12.03 0.6M
2023-01-06 12.02 12.07 11.89 11.92 0.7M
2023-01-05 12.06 12.07 11.89 11.99 0.9M
2023-01-04 11.90 12.06 11.71 11.99 0.8M
2023-01-03 11.58 11.95 11.58 11.88 0.8M