Zhuhai Zhumian

600185
🏛️ china →
5.97
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 7.35 7.41 7.20 7.23 19.8M
2023-12-28 6.90 7.44 6.82 7.38 32.2M
2023-12-27 7.04 7.05 6.87 6.92 12.9M
2023-12-26 6.90 7.11 6.73 7.05 21.7M
2023-12-25 7.05 7.05 6.83 6.95 16.2M
2023-12-22 7.28 7.28 6.93 7.10 21.4M
2023-12-21 7.14 7.28 7.08 7.22 13.5M
2023-12-20 7.45 7.46 7.15 7.18 21.1M
2023-12-19 7.58 7.65 7.38 7.45 15.4M
2023-12-18 7.70 7.82 7.56 7.62 14.9M
2023-12-15 7.80 7.86 7.70 7.74 19.7M
2023-12-14 7.79 8.00 7.77 7.81 30.3M
2023-12-13 7.75 7.83 7.65 7.65 15.3M
2023-12-12 7.80 7.91 7.78 7.80 17.2M
2023-12-11 7.77 7.88 7.60 7.83 20.6M
2023-12-08 7.94 8.02 7.76 7.77 21.5M
2023-12-07 7.94 8.01 7.89 7.92 20.0M
2023-12-06 7.76 8.07 7.71 8.01 32.4M
2023-12-05 7.81 7.89 7.72 7.76 20.9M
2023-12-04 7.83 7.92 7.68 7.81 21.9M
2023-12-01 7.75 7.93 7.68 7.88 31.3M
2023-11-30 7.43 8.21 7.32 7.86 59.0M
2023-11-29 7.36 7.57 7.36 7.48 22.3M
2023-11-28 7.80 7.80 7.32 7.36 43.8M
2023-11-27 7.72 7.73 7.43 7.48 30.0M
2023-11-24 7.78 7.88 7.76 7.82 18.8M
2023-11-23 7.65 7.86 7.62 7.77 25.2M
2023-11-22 7.70 7.84 7.68 7.70 25.4M
2023-11-21 8.11 8.27 7.49 7.72 65.4M
2023-11-20 7.93 8.31 7.89 8.14 35.9M
2023-11-17 7.97 8.04 7.73 7.96 27.7M
2023-11-16 7.90 8.00 7.87 7.97 28.5M
2023-11-15 7.89 7.97 7.80 7.92 26.6M
2023-11-14 7.81 7.88 7.76 7.83 23.5M
2023-11-13 7.91 7.94 7.76 7.81 50.2M
2023-11-10 7.29 8.05 7.23 8.05 66.4M
2023-11-09 7.35 7.46 7.27 7.32 17.4M
2023-11-08 7.43 7.48 7.29 7.32 21.7M
2023-11-07 7.38 7.54 7.31 7.46 23.1M
2023-11-06 7.14 7.42 7.11 7.38 32.9M
2023-11-03 7.12 7.22 7.06 7.17 15.2M
2023-11-02 7.10 7.18 7.04 7.08 17.7M
2023-11-01 7.10 7.18 6.99 7.14 25.2M
2023-10-31 6.97 7.23 6.91 7.15 33.1M
2023-10-30 7.09 7.09 6.90 6.94 25.0M
2023-10-27 6.73 7.12 6.71 7.09 31.9M
2023-10-26 6.80 6.86 6.68 6.76 19.1M
2023-10-25 6.96 7.05 6.84 6.86 25.0M
2023-10-24 6.75 6.94 6.70 6.88 19.6M
2023-10-23 6.80 6.86 6.62 6.75 22.5M
2023-10-20 6.85 6.94 6.72 6.82 22.7M
2023-10-19 6.71 7.00 6.65 6.84 33.1M
2023-10-18 6.94 6.94 6.71 6.73 18.7M
2023-10-17 7.02 7.07 6.92 6.94 16.5M
2023-10-16 7.13 7.19 6.97 7.02 20.0M
2023-10-13 7.11 7.20 7.07 7.14 19.7M
2023-10-12 7.33 7.36 7.08 7.12 33.9M
2023-10-11 7.35 7.52 7.29 7.30 42.3M
2023-10-10 7.15 7.56 7.06 7.37 56.1M
2023-10-09 7.30 7.30 6.88 7.11 52.9M
2023-09-28 6.99 7.36 6.84 7.26 87.4M
2023-09-27 6.71 7.12 6.63 6.94 105.3M
2023-09-26 5.98 6.62 5.98 6.62 68.9M
2023-09-25 6.11 6.13 6.00 6.02 18.4M
2023-09-22 5.90 6.16 5.87 6.14 26.5M
2023-09-21 5.99 6.09 5.89 5.92 18.9M
2023-09-20 6.06 6.08 5.97 6.01 18.8M
2023-09-19 6.30 6.33 6.04 6.09 31.7M
2023-09-18 6.12 6.42 6.07 6.29 43.9M
2023-09-15 6.13 6.17 6.07 6.09 14.3M
2023-09-14 6.21 6.23 6.04 6.09 20.1M
2023-09-13 6.32 6.39 6.18 6.23 23.8M
2023-09-12 6.14 6.49 6.11 6.35 32.0M
2023-09-11 6.21 6.21 6.08 6.16 25.5M
2023-09-08 6.14 6.20 6.10 6.19 12.5M
2023-09-07 6.28 6.34 6.15 6.16 18.9M
2023-09-06 6.18 6.28 6.10 6.25 19.6M
2023-09-05 6.25 6.26 6.15 6.17 17.1M
2023-09-04 6.20 6.30 6.19 6.27 19.5M
2023-09-01 6.26 6.30 6.18 6.19 19.1M
2023-08-31 6.35 6.37 6.17 6.19 27.8M
2023-08-30 6.50 6.54 6.33 6.36 27.1M
2023-08-29 6.18 6.54 6.16 6.52 44.5M
2023-08-28 6.43 6.45 6.20 6.21 43.1M
2023-08-25 6.12 6.16 6.01 6.04 28.1M
2023-08-24 6.00 6.21 5.98 6.11 22.6M
2023-08-23 6.13 6.16 5.97 5.97 15.9M
2023-08-22 6.10 6.28 6.05 6.16 20.0M
2023-08-21 6.19 6.27 6.07 6.07 15.7M
2023-08-18 6.43 6.48 6.21 6.22 16.9M
2023-08-17 6.41 6.51 6.33 6.41 14.5M
2023-08-16 6.33 6.58 6.30 6.46 16.6M
2023-08-15 6.50 6.53 6.29 6.37 19.5M
2023-08-14 6.47 6.51 6.35 6.48 20.3M
2023-08-11 6.69 6.75 6.54 6.57 17.5M
2023-08-10 6.65 6.70 6.60 6.65 11.0M
2023-08-09 6.72 6.78 6.62 6.66 16.5M
2023-08-08 6.85 6.91 6.70 6.70 19.9M
2023-08-07 6.93 6.95 6.79 6.82 27.8M
2023-08-04 7.08 7.16 6.98 7.00 33.8M
2023-08-03 6.93 7.06 6.84 7.06 33.8M
2023-08-02 6.89 7.12 6.85 6.96 35.9M
2023-08-01 6.88 7.02 6.77 6.88 37.0M
2023-07-31 6.76 7.08 6.76 6.95 55.9M
2023-07-28 6.55 6.84 6.50 6.76 52.1M
2023-07-27 6.48 6.66 6.36 6.53 37.8M
2023-07-26 6.60 6.65 6.52 6.58 42.5M
2023-07-25 6.34 6.64 6.29 6.59 59.7M
2023-07-24 6.30 6.34 6.12 6.26 34.8M
2023-07-21 6.06 6.32 6.04 6.28 54.9M
2023-07-20 6.11 6.25 6.08 6.10 52.4M
2023-07-19 5.89 6.44 5.82 6.10 98.6M
2023-07-18 5.75 6.00 5.67 5.87 99.7M
2023-07-17 5.71 5.84 5.52 5.65 113.3M
2023-07-14 6.13 6.13 6.13 6.13 10.4M
2023-07-13 6.75 6.84 6.74 6.81 14.2M
2023-07-12 6.88 6.91 6.70 6.73 18.4M
2023-07-11 7.10 7.15 6.88 6.90 28.6M
2023-07-10 6.91 7.37 6.90 7.06 37.7M
2023-07-07 6.90 7.00 6.89 6.94 10.3M
2023-07-06 6.92 7.02 6.85 6.95 12.2M
2023-07-05 6.90 7.00 6.87 6.89 10.3M
2023-07-04 6.93 6.97 6.87 6.91 11.1M
2023-07-03 6.85 6.98 6.83 6.93 14.3M
2023-06-30 6.71 6.87 6.71 6.86 13.1M
2023-06-29 6.80 6.81 6.69 6.73 13.5M
2023-06-28 6.88 6.90 6.72 6.79 14.0M
2023-06-27 6.69 6.93 6.65 6.90 21.7M
2023-06-26 6.71 6.80 6.64 6.65 18.6M
2023-06-21 6.94 6.98 6.77 6.77 26.1M
2023-06-20 7.08 7.09 6.96 6.98 26.2M
2023-06-19 7.34 7.36 7.07 7.09 33.0M
2023-06-16 7.35 7.50 7.32 7.37 20.3M
2023-06-15 7.24 7.42 7.18 7.36 21.8M
2023-06-14 7.27 7.33 7.23 7.24 12.8M
2023-06-13 7.42 7.45 7.24 7.26 17.5M
2023-06-12 7.30 7.44 7.14 7.33 21.3M
2023-06-09 7.46 7.48 7.26 7.26 17.9M
2023-06-08 7.44 7.51 7.35 7.47 17.6M
2023-06-07 7.44 7.58 7.39 7.42 14.5M
2023-06-06 7.62 7.74 7.43 7.43 21.8M
2023-06-05 7.67 7.71 7.59 7.62 16.1M
2023-06-02 7.55 7.79 7.53 7.69 21.6M
2023-06-01 7.45 7.66 7.36 7.54 15.4M
2023-05-31 7.38 7.56 7.37 7.45 13.7M
2023-05-30 7.27 7.45 7.22 7.44 30.0M
2023-05-29 7.30 7.45 7.16 7.27 31.8M
2023-05-26 7.56 7.67 7.43 7.62 15.2M
2023-05-25 7.44 7.57 7.41 7.53 16.8M
2023-05-24 7.66 7.69 7.40 7.47 23.4M
2023-05-23 7.67 7.78 7.60 7.70 14.1M
2023-05-22 7.78 7.85 7.53 7.68 23.5M
2023-05-19 7.76 7.80 7.64 7.79 13.2M
2023-05-18 7.78 7.86 7.72 7.76 9.8M
2023-05-17 7.69 7.87 7.67 7.75 10.4M
2023-05-16 7.88 7.88 7.66 7.69 14.9M
2023-05-15 7.97 8.01 7.69 7.88 27.2M
2023-05-12 8.02 8.14 7.91 8.00 19.2M
2023-05-11 7.82 8.07 7.82 8.00 23.3M
2023-05-10 7.87 7.92 7.78 7.84 15.3M
2023-05-09 7.91 8.08 7.85 7.86 22.0M
2023-05-08 7.97 7.99 7.79 7.92 25.3M
2023-05-05 7.96 8.11 7.82 8.04 27.6M
2023-05-04 8.00 8.05 7.92 7.96 14.3M
2023-04-28 7.97 8.11 7.96 8.07 15.6M
2023-04-27 7.78 8.04 7.78 8.00 19.3M
2023-04-26 7.70 7.88 7.67 7.84 14.8M
2023-04-25 7.90 7.95 7.67 7.76 19.5M
2023-04-24 7.80 8.02 7.73 7.92 25.1M
2023-04-21 8.11 8.15 7.79 7.81 24.9M
2023-04-20 8.07 8.16 7.96 8.08 18.8M
2023-04-19 8.23 8.26 8.07 8.07 26.7M
2023-04-18 8.36 8.41 8.24 8.25 17.9M
2023-04-17 8.40 8.42 8.29 8.38 14.4M
2023-04-14 8.44 8.46 8.33 8.35 18.4M
2023-04-13 8.50 8.52 8.40 8.42 19.6M
2023-04-12 8.62 8.69 8.47 8.54 19.8M
2023-04-11 8.51 8.70 8.39 8.62 26.4M
2023-04-10 8.80 8.80 8.51 8.53 36.4M
2023-04-07 8.71 9.05 8.70 8.88 43.2M
2023-04-06 8.65 8.93 8.53 8.68 54.9M
2023-04-04 8.51 8.63 8.48 8.52 23.2M
2023-04-03 8.57 8.69 8.49 8.56 26.1M
2023-03-31 8.50 8.63 8.41 8.56 28.7M
2023-03-30 8.39 8.54 8.27 8.44 30.6M
2023-03-29 8.37 8.42 8.24 8.33 29.7M
2023-03-28 8.46 8.62 8.36 8.38 31.9M
2023-03-27 8.39 8.57 8.33 8.48 38.5M
2023-03-24 9.00 9.02 8.43 8.51 98.3M
2023-03-23 9.60 9.60 9.06 9.10 104.4M
2023-03-22 9.09 9.19 9.04 9.18 22.4M
2023-03-21 9.03 9.09 8.96 9.08 18.3M
2023-03-20 9.21 9.24 8.98 9.01 30.0M
2023-03-17 9.13 9.26 9.12 9.21 25.1M
2023-03-16 9.17 9.28 9.05 9.07 21.5M
2023-03-15 9.10 9.37 9.10 9.27 26.9M
2023-03-14 9.23 9.26 8.96 9.09 32.6M
2023-03-13 9.23 9.32 9.15 9.22 19.4M
2023-03-10 9.34 9.34 9.19 9.22 25.9M
2023-03-09 9.43 9.47 9.32 9.41 20.0M
2023-03-08 9.37 9.49 9.35 9.42 21.0M
2023-03-07 9.73 9.73 9.37 9.38 45.7M
2023-03-06 9.86 9.87 9.65 9.72 35.0M
2023-03-03 9.67 9.89 9.64 9.86 33.2M
2023-03-02 9.96 9.99 9.64 9.69 44.9M
2023-03-01 9.80 9.96 9.80 9.96 32.4M
2023-02-28 9.86 9.89 9.73 9.87 30.4M
2023-02-27 9.86 9.99 9.81 9.82 28.0M
2023-02-24 10.17 10.20 9.91 9.94 40.9M
2023-02-23 10.00 10.15 9.93 9.96 36.2M
2023-02-22 10.04 10.09 9.96 10.00 27.9M
2023-02-21 10.17 10.25 9.99 10.11 43.0M
2023-02-20 9.80 10.08 9.75 10.06 51.3M
2023-02-17 10.02 10.10 9.77 9.79 56.4M
2023-02-16 10.14 10.39 9.88 9.99 76.1M
2023-02-15 10.33 10.39 10.12 10.17 62.5M
2023-02-14 10.30 10.45 10.25 10.41 58.4M
2023-02-13 10.30 10.41 10.11 10.30 56.8M
2023-02-10 10.11 10.41 10.01 10.32 89.2M
2023-02-09 10.14 10.18 9.90 10.12 61.9M
2023-02-08 10.07 10.44 9.99 10.20 101.2M
2023-02-07 9.95 10.26 9.90 10.03 65.5M
2023-02-06 10.02 10.05 9.87 9.87 43.5M
2023-02-03 10.09 10.33 9.88 10.13 69.5M
2023-02-02 10.04 10.18 9.88 10.13 59.4M
2023-02-01 9.88 10.11 9.83 10.04 50.8M
2023-01-31 9.60 9.94 9.60 9.89 53.4M
2023-01-30 10.12 10.17 9.77 9.82 64.7M
2023-01-20 9.86 10.07 9.84 9.95 42.3M
2023-01-19 9.80 9.88 9.72 9.81 41.9M
2023-01-18 9.97 10.04 9.72 9.74 64.7M
2023-01-17 10.29 10.30 9.93 9.96 67.4M
2023-01-16 10.23 10.43 10.22 10.28 52.9M
2023-01-13 10.21 10.35 10.09 10.33 61.4M
2023-01-12 10.37 10.44 9.98 10.11 110.1M
2023-01-11 10.60 10.93 10.45 10.49 104.2M
2023-01-10 10.39 10.69 10.22 10.61 99.0M
2023-01-09 10.35 10.43 10.21 10.40 67.1M
2023-01-06 10.72 10.81 10.31 10.35 104.5M
2023-01-05 10.57 10.92 10.25 10.73 138.4M
2023-01-04 10.52 11.05 10.41 10.58 152.8M
2023-01-03 10.33 10.56 10.20 10.56 103.0M