Zj Baoxiniao A

002154
🏛️ china →
4.05
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
2021-12-31 4.98 5.08 4.94 5.03 12.2M
2021-12-30 4.96 5.02 4.93 4.95 15.6M
2021-12-29 5.16 5.16 4.95 4.96 26.3M
2021-12-28 4.82 5.25 4.78 5.17 45.7M
2021-12-27 4.76 4.86 4.72 4.82 16.2M
2021-12-24 4.77 4.82 4.72 4.77 9.4M
2021-12-23 4.86 4.89 4.79 4.79 12.5M
2021-12-22 4.94 4.95 4.85 4.90 15.0M
2021-12-21 4.71 4.94 4.69 4.91 19.8M
2021-12-20 4.82 4.85 4.70 4.71 16.0M
2021-12-17 4.99 4.99 4.76 4.83 25.0M
2021-12-16 4.94 5.01 4.92 4.96 12.6M
2021-12-15 5.04 5.04 4.91 4.91 15.2M
2021-12-14 5.15 5.15 5.01 5.02 14.9M
2021-12-13 5.25 5.29 5.07 5.12 25.0M
2021-12-10 5.14 5.38 5.10 5.25 22.9M
2021-12-09 5.14 5.18 5.06 5.16 17.0M
2021-12-08 5.19 5.23 5.06 5.12 23.9M
2021-12-07 5.16 5.30 5.07 5.17 21.8M
2021-12-06 5.35 5.45 5.10 5.14 27.8M
2021-12-03 5.34 5.36 5.19 5.32 22.6M
2021-12-02 5.40 5.52 5.27 5.33 22.8M
2021-12-01 5.57 5.60 5.37 5.41 25.2M
2021-11-30 5.75 5.78 5.52 5.57 32.8M
2021-11-29 5.29 5.86 5.22 5.75 64.2M
2021-11-26 5.24 5.45 5.10 5.38 48.3M
2021-11-25 5.07 5.37 5.07 5.26 39.5M
2021-11-24 5.01 5.09 4.93 5.05 24.4M
2021-11-23 5.00 5.10 4.92 5.03 29.9M
2021-11-22 4.69 5.14 4.62 5.00 47.2M
2021-11-19 4.46 4.71 4.40 4.69 32.1M
2021-11-18 4.54 4.56 4.45 4.45 12.3M
2021-11-17 4.55 4.61 4.52 4.54 13.6M
2021-11-16 4.61 4.61 4.47 4.55 15.1M
2021-11-15 4.40 4.60 4.33 4.59 20.5M
2021-11-12 4.49 4.50 4.38 4.40 16.0M
2021-11-11 4.50 4.56 4.49 4.51 8.2M
2021-11-10 4.64 4.65 4.46 4.54 14.9M
2021-11-09 4.60 4.64 4.56 4.62 10.0M
2021-11-08 4.54 4.63 4.48 4.61 14.6M
2021-11-05 4.49 4.56 4.41 4.54 14.7M
2021-11-04 4.56 4.58 4.47 4.47 13.3M
2021-11-03 4.54 4.58 4.42 4.58 13.0M
2021-11-02 4.76 4.79 4.52 4.53 30.2M
2021-11-01 4.54 4.80 4.43 4.78 38.6M
2021-10-29 4.48 4.54 4.39 4.51 17.1M
2021-10-28 4.48 4.52 4.36 4.48 20.1M
2021-10-27 4.60 4.67 4.42 4.49 35.6M
2021-10-26 4.59 4.83 4.59 4.60 53.6M
2021-10-25 4.59 4.59 4.46 4.53 15.2M
2021-10-22 4.61 4.65 4.51 4.55 17.4M
2021-10-21 4.68 4.72 4.57 4.61 14.4M
2021-10-20 4.80 4.80 4.63 4.67 15.5M
2021-10-19 4.85 4.94 4.81 4.81 11.8M
2021-10-18 4.76 4.88 4.73 4.85 16.7M
2021-10-15 4.90 4.95 4.73 4.77 30.1M
2021-10-14 5.02 5.07 4.80 4.90 38.3M
2021-10-13 5.11 5.18 5.07 5.13 7.3M
2021-10-12 5.24 5.29 5.07 5.14 14.6M
2021-10-11 5.22 5.35 5.16 5.26 16.9M
2021-10-08 5.15 5.26 5.15 5.21 11.9M
2021-09-30 5.05 5.17 5.05 5.13 11.7M
2021-09-29 5.14 5.18 5.01 5.04 13.9M
2021-09-28 5.17 5.26 5.13 5.19 14.2M
2021-09-27 5.46 5.50 4.97 5.20 34.5M
2021-09-24 5.52 5.60 5.40 5.52 23.1M
2021-09-23 5.71 5.82 5.53 5.54 25.5M
2021-09-22 5.68 5.72 5.52 5.71 11.5M
2021-09-17 5.60 5.90 5.56 5.70 27.9M
2021-09-16 5.80 5.83 5.46 5.61 34.4M
2021-09-15 6.07 6.09 5.84 5.91 23.9M
2021-09-14 6.31 6.38 6.07 6.07 24.2M
2021-09-13 6.26 6.37 6.07 6.35 18.6M
2021-09-10 6.25 6.41 6.19 6.24 16.2M
2021-09-09 6.26 6.35 6.22 6.25 14.6M
2021-09-08 6.49 6.50 6.29 6.32 29.8M
2021-09-07 6.46 6.52 6.32 6.49 23.0M
2021-09-06 6.20 6.48 6.08 6.46 31.5M
2021-09-03 6.31 6.52 6.10 6.22 23.4M
2021-09-02 6.25 6.55 6.18 6.37 31.9M
2021-09-01 6.04 6.53 6.04 6.37 55.4M
2021-08-31 6.09 6.15 5.95 6.04 25.8M
2021-08-30 6.51 6.52 6.02 6.10 35.0M
2021-08-27 6.45 6.50 6.17 6.31 53.2M
2021-08-26 6.56 6.68 6.48 6.50 26.9M
2021-08-25 6.53 6.84 6.49 6.66 44.3M
2021-08-24 6.57 6.65 6.26 6.52 77.3M
2021-08-23 6.28 6.52 6.16 6.52 76.8M
2021-08-20 5.78 5.95 5.65 5.93 36.8M
2021-08-19 5.71 5.86 5.61 5.74 30.9M
2021-08-18 5.56 5.78 5.48 5.70 38.8M
2021-08-17 5.72 5.99 5.60 5.63 47.0M
2021-08-16 5.83 5.90 5.66 5.72 29.1M
2021-08-13 5.93 5.97 5.74 5.80 41.8M
2021-08-12 5.98 6.07 5.88 5.97 44.0M
2021-08-11 6.11 6.38 6.00 6.04 82.2M
2021-08-10 5.46 6.02 5.44 6.02 43.0M
2021-08-09 5.25 5.54 5.20 5.47 37.0M
2021-08-06 5.28 5.29 5.07 5.24 36.6M
2021-08-05 5.53 5.53 5.26 5.31 41.7M
2021-08-04 5.25 5.74 5.25 5.53 71.2M
2021-08-03 5.43 5.78 5.20 5.25 79.4M
2021-08-02 5.39 5.47 5.30 5.47 20.1M
2021-07-30 5.52 5.52 5.32 5.42 20.7M
2021-07-29 5.47 5.58 5.40 5.52 23.8M
2021-07-28 5.39 5.52 5.18 5.34 34.8M
2021-07-27 5.65 5.74 5.40 5.43 41.2M
2021-07-26 5.89 5.94 5.55 5.65 31.6M
2021-07-23 6.01 6.04 5.75 5.79 41.0M
2021-07-22 6.11 6.12 5.99 6.03 29.2M
2021-07-21 6.02 6.20 5.90 6.11 47.6M
2021-07-20 5.98 6.06 5.88 5.93 26.1M
2021-07-19 6.25 6.25 5.97 6.00 43.7M
2021-07-16 6.18 6.52 6.09 6.20 65.4M
2021-07-15 6.22 6.30 5.95 6.06 86.7M
2021-07-14 6.55 6.57 6.35 6.37 35.0M
2021-07-13 6.63 6.66 6.36 6.43 47.8M
2021-07-12 6.79 6.85 6.53 6.54 47.7M
2021-07-09 6.64 6.97 6.61 6.71 43.6M
2021-07-08 6.83 6.98 6.60 6.63 43.8M
2021-07-07 6.94 6.99 6.57 6.75 71.7M
2021-07-06 6.96 7.05 6.74 7.00 56.2M
2021-07-05 6.75 7.21 6.67 7.01 75.8M
2021-07-02 6.72 6.84 6.50 6.77 60.8M
2021-07-01 6.37 6.96 6.35 6.74 81.5M
2021-06-30 6.33 6.58 6.10 6.37 65.3M
2021-06-29 5.93 6.59 5.92 6.36 91.7M
2021-06-28 5.75 6.06 5.75 6.00 76.4M
2021-06-25 5.72 5.98 5.59 5.86 97.5M
2021-06-24 5.25 5.68 5.11 5.68 69.6M
2021-06-23 5.08 5.19 5.04 5.16 32.3M
2021-06-22 4.98 5.17 4.94 5.10 36.3M
2021-06-21 4.83 5.04 4.83 5.03 26.6M
2021-06-18 4.82 4.90 4.75 4.87 18.8M
2021-06-17 4.62 4.94 4.61 4.87 41.3M
2021-06-16 4.72 4.78 4.62 4.63 21.7M
2021-06-15 4.80 4.87 4.72 4.74 28.4M
2021-06-11 4.98 5.03 4.84 4.84 27.8M
2021-06-10 5.08 5.10 4.88 4.93 43.0M
2021-06-09 5.05 5.34 5.00 5.05 59.3M
2021-06-08 4.98 5.18 4.93 5.08 43.9M
2021-06-07 4.88 5.08 4.88 4.97 45.6M
2021-06-04 4.85 4.94 4.81 4.88 34.2M
2021-06-03 5.06 5.08 4.89 4.91 43.0M
2021-06-02 5.04 5.19 4.96 5.04 67.6M
2021-06-01 4.90 5.12 4.90 5.06 66.6M
2021-05-31 4.75 4.91 4.60 4.87 47.9M
2021-05-28 4.93 5.00 4.72 4.77 63.9M
2021-05-27 4.75 5.13 4.71 4.93 108.2M
2021-05-26 4.81 4.85 4.72 4.74 49.1M
2021-05-25 4.78 4.85 4.70 4.81 49.1M
2021-05-24 4.85 4.91 4.75 4.80 43.0M
2021-05-21 4.80 4.91 4.77 4.82 39.2M
2021-05-20 4.87 5.03 4.70 4.83 65.7M
2021-05-19 5.07 5.21 4.92 4.92 79.7M
2021-05-18 5.05 5.26 5.04 5.09 70.9M
2021-05-17 5.10 5.23 5.00 5.09 75.7M
2021-05-14 5.39 5.45 5.02 5.16 123.9M
2021-05-13 5.50 5.62 5.21 5.40 133.1M
2021-05-12 5.08 5.57 5.06 5.57 152.9M
2021-05-11 4.65 5.06 4.65 5.06 162.6M
2021-05-10 4.55 4.60 4.44 4.60 69.0M
2021-05-07 4.31 4.75 4.28 4.55 93.0M
2021-05-06 4.14 4.40 4.12 4.33 43.8M
2021-04-30 4.16 4.23 4.11 4.14 33.1M
2021-04-29 4.08 4.29 4.03 4.16 53.8M
2021-04-28 4.02 4.10 3.98 4.07 34.7M
2021-04-27 3.88 4.11 3.85 4.06 47.1M
2021-04-26 3.96 3.99 3.88 3.88 23.0M
2021-04-23 3.92 3.98 3.84 3.92 24.0M
2021-04-22 3.88 3.96 3.85 3.93 27.5M
2021-04-21 3.87 3.92 3.84 3.87 25.7M
2021-04-20 3.90 3.98 3.86 3.87 38.5M
2021-04-19 3.81 4.04 3.80 3.96 68.8M
2021-04-16 3.86 3.94 3.78 3.82 60.1M
2021-04-15 3.99 4.07 3.84 3.90 112.3M
2021-04-14 3.82 3.83 3.81 3.83 32.0M
2021-04-13 3.53 3.54 3.46 3.48 18.9M
2021-04-12 3.61 3.62 3.50 3.51 29.2M
2021-04-09 3.63 3.68 3.58 3.63 26.5M
2021-04-08 3.76 3.77 3.63 3.65 46.0M
2021-04-07 3.74 3.83 3.69 3.76 56.8M
2021-04-06 3.75 3.83 3.67 3.75 86.3M
2021-04-02 3.57 3.94 3.50 3.77 124.6M
2021-04-01 3.50 3.64 3.45 3.58 36.4M
2021-03-31 3.49 3.54 3.44 3.50 26.3M
2021-03-30 3.59 3.61 3.50 3.52 34.6M
2021-03-29 3.70 3.70 3.52 3.63 62.6M
2021-03-26 3.58 3.82 3.56 3.75 85.1M
2021-03-25 3.58 3.70 3.50 3.54 43.2M
2021-03-24 3.48 3.56 3.44 3.45 16.1M
2021-03-23 3.55 3.56 3.47 3.51 13.5M
2021-03-22 3.55 3.58 3.50 3.55 15.4M
2021-03-19 3.47 3.60 3.46 3.52 22.9M
2021-03-18 3.50 3.61 3.47 3.53 27.5M
2021-03-17 3.48 3.53 3.44 3.50 17.5M
2021-03-16 3.40 3.51 3.38 3.49 17.9M
2021-03-15 3.36 3.42 3.34 3.40 13.1M
2021-03-12 3.33 3.40 3.33 3.37 11.1M
2021-03-11 3.36 3.41 3.35 3.38 14.1M
2021-03-10 3.47 3.48 3.36 3.36 15.9M
2021-03-09 3.44 3.55 3.35 3.47 26.0M
2021-03-08 3.40 3.52 3.40 3.43 31.2M
2021-03-05 3.37 3.41 3.36 3.40 11.1M
2021-03-04 3.36 3.41 3.35 3.37 10.8M
2021-03-03 3.34 3.41 3.34 3.38 12.3M
2021-03-02 3.38 3.42 3.33 3.35 13.5M
2021-03-01 3.28 3.39 3.26 3.39 18.5M
2021-02-26 3.26 3.32 3.25 3.26 11.4M
2021-02-25 3.35 3.36 3.27 3.28 10.8M
2021-02-24 3.33 3.38 3.29 3.32 13.8M
2021-02-23 3.31 3.44 3.31 3.34 14.9M
2021-02-22 3.33 3.42 3.32 3.34 22.3M
2021-02-19 3.19 3.34 3.19 3.32 19.5M
2021-02-18 3.16 3.24 3.16 3.20 14.4M
2021-02-10 3.16 3.19 3.11 3.14 9.3M
2021-02-09 3.13 3.18 3.10 3.15 9.1M
2021-02-08 3.05 3.15 3.05 3.13 11.4M
2021-02-05 3.07 3.13 3.04 3.04 9.1M
2021-02-04 3.11 3.15 3.04 3.07 10.3M
2021-02-03 3.16 3.18 3.09 3.14 11.3M
2021-02-02 3.23 3.24 3.14 3.16 13.5M
2021-02-01 3.13 3.26 3.12 3.23 14.4M
2021-01-29 3.20 3.24 3.11 3.14 19.2M
2021-01-28 3.44 3.49 3.22 3.24 39.0M
2021-01-27 3.34 3.47 3.30 3.41 23.1M
2021-01-26 3.32 3.37 3.27 3.35 18.2M
2021-01-25 3.40 3.40 3.30 3.33 17.2M
2021-01-22 3.44 3.48 3.37 3.40 20.7M
2021-01-21 3.43 3.56 3.43 3.48 32.3M
2021-01-20 3.35 3.46 3.34 3.42 24.4M
2021-01-19 3.36 3.43 3.32 3.37 26.5M
2021-01-18 3.15 3.43 3.14 3.36 40.3M
2021-01-15 3.10 3.19 3.08 3.15 14.5M
2021-01-14 3.03 3.14 3.03 3.10 13.9M
2021-01-13 3.04 3.08 2.98 3.05 13.9M
2021-01-12 3.07 3.10 3.01 3.04 13.2M
2021-01-11 3.09 3.13 3.04 3.07 16.4M
2021-01-08 3.09 3.13 3.00 3.11 19.0M
2021-01-07 3.19 3.21 3.07 3.09 23.4M
2021-01-06 3.30 3.30 3.18 3.21 22.4M
2021-01-05 3.33 3.33 3.26 3.28 18.1M
2021-01-04 3.34 3.34 3.30 3.33 14.8M