Zj Dilong A

002247
🏛️ china →
2.80
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 2.89 2.94 2.83 2.85 43.9M
2021-12-30 2.82 2.97 2.80 2.89 58.5M
2021-12-29 2.81 2.84 2.77 2.82 34.3M
2021-12-28 2.88 2.90 2.79 2.81 58.3M
2021-12-27 3.01 3.07 2.85 2.87 94.0M
2021-12-24 3.10 3.33 3.10 3.10 142.4M
2021-12-23 3.50 3.60 3.44 3.44 34.2M
2021-12-22 3.82 3.82 3.34 3.82 224.5M
2021-12-21 3.47 3.47 3.47 3.47 6.6M
2021-12-20 3.15 3.15 3.15 3.15 9.0M
2021-12-17 2.91 2.92 2.85 2.86 14.4M
2021-12-16 2.90 2.93 2.85 2.91 19.6M
2021-12-15 2.94 2.98 2.87 2.90 21.1M
2021-12-14 2.87 3.02 2.85 2.94 26.8M
2021-12-13 2.84 2.90 2.83 2.85 14.8M
2021-12-10 2.88 2.90 2.83 2.84 15.7M
2021-12-09 2.76 2.94 2.76 2.86 28.8M
2021-12-08 2.81 2.83 2.75 2.77 13.5M
2021-12-07 2.78 2.84 2.75 2.81 18.0M
2021-12-06 2.75 2.82 2.71 2.78 12.1M
2021-12-03 2.79 2.79 2.74 2.75 6.9M
2021-12-02 2.82 2.83 2.75 2.78 10.0M
2021-12-01 2.70 2.82 2.68 2.81 17.6M
2021-11-30 2.66 2.76 2.65 2.68 8.3M
2021-11-29 2.71 2.72 2.64 2.66 9.4M
2021-11-26 2.70 2.77 2.67 2.72 9.9M
2021-11-25 2.75 2.77 2.70 2.71 7.9M
2021-11-24 2.78 2.81 2.71 2.77 9.7M
2021-11-23 2.80 2.80 2.76 2.78 5.3M
2021-11-22 2.77 2.79 2.75 2.78 7.0M
2021-11-19 2.75 2.82 2.74 2.79 9.8M
2021-11-18 2.82 2.83 2.75 2.75 8.5M
2021-11-17 2.73 2.85 2.73 2.82 12.1M
2021-11-16 2.78 2.83 2.73 2.75 9.4M
2021-11-15 2.71 2.81 2.68 2.78 12.6M
2021-11-12 2.70 2.72 2.67 2.71 8.6M
2021-11-11 2.67 2.74 2.63 2.70 12.6M
2021-11-10 2.56 2.68 2.56 2.62 12.0M
2021-11-09 2.55 2.60 2.55 2.56 5.5M
2021-11-08 2.59 2.59 2.53 2.56 6.5M
2021-11-05 2.52 2.60 2.49 2.57 10.1M
2021-11-04 2.52 2.53 2.47 2.50 4.7M
2021-11-03 2.49 2.52 2.46 2.49 5.4M
2021-11-02 2.54 2.55 2.42 2.49 9.7M
2021-11-01 2.60 2.62 2.54 2.55 9.2M
2021-10-29 2.43 2.62 2.43 2.61 12.3M
2021-10-28 2.48 2.53 2.42 2.45 6.7M
2021-10-27 2.57 2.59 2.44 2.47 10.6M
2021-10-26 2.63 2.64 2.55 2.57 6.8M
2021-10-25 2.60 2.64 2.58 2.62 5.9M
2021-10-22 2.65 2.68 2.61 2.63 7.7M
2021-10-21 2.69 2.77 2.64 2.65 10.1M
2021-10-20 2.76 2.76 2.66 2.68 7.8M
2021-10-19 2.81 2.83 2.72 2.75 9.4M
2021-10-18 2.80 2.84 2.74 2.81 10.1M
2021-10-15 2.87 2.87 2.78 2.80 12.7M
2021-10-14 2.86 2.91 2.82 2.86 10.9M
2021-10-13 2.94 2.96 2.80 2.86 18.1M
2021-10-12 2.90 3.00 2.83 2.88 30.6M
2021-10-11 2.70 2.95 2.68 2.87 36.2M
2021-10-08 2.60 2.71 2.59 2.69 18.1M
2021-09-30 2.52 2.58 2.50 2.57 8.1M
2021-09-29 2.59 2.62 2.51 2.53 11.2M
2021-09-28 2.62 2.65 2.55 2.62 15.1M
2021-09-27 2.71 2.73 2.61 2.61 18.7M
2021-09-24 2.85 2.89 2.68 2.68 36.6M
2021-09-23 2.65 2.89 2.60 2.89 41.9M
2021-09-22 2.70 2.72 2.56 2.63 33.4M
2021-09-17 3.00 3.15 2.71 2.83 50.9M
2021-09-16 2.92 3.10 2.86 3.01 44.3M
2021-09-15 2.81 2.95 2.78 2.90 23.2M
2021-09-14 2.80 2.85 2.76 2.80 21.1M
2021-09-13 2.74 2.79 2.69 2.78 12.5M
2021-09-10 2.81 2.82 2.71 2.73 13.2M
2021-09-09 2.76 2.83 2.75 2.77 16.1M
2021-09-08 2.69 2.85 2.69 2.81 34.6M
2021-09-07 2.54 2.74 2.53 2.70 28.5M
2021-09-06 2.56 2.56 2.51 2.54 8.8M
2021-09-03 2.54 2.56 2.51 2.56 10.2M
2021-09-02 2.56 2.56 2.50 2.54 8.9M
2021-09-01 2.49 2.56 2.48 2.55 14.5M
2021-08-31 2.51 2.55 2.46 2.48 11.3M
2021-08-30 2.55 2.59 2.52 2.53 9.4M
2021-08-27 2.55 2.62 2.51 2.55 17.7M
2021-08-26 2.47 2.62 2.45 2.55 19.9M
2021-08-25 2.42 2.47 2.40 2.46 9.5M
2021-08-24 2.43 2.45 2.39 2.43 8.4M
2021-08-23 2.39 2.45 2.38 2.42 11.5M
2021-08-20 2.39 2.40 2.35 2.39 5.9M
2021-08-19 2.43 2.43 2.37 2.39 7.9M
2021-08-18 2.41 2.43 2.39 2.43 7.8M
2021-08-17 2.50 2.51 2.40 2.42 15.3M
2021-08-16 2.44 2.51 2.38 2.51 15.0M
2021-08-13 2.42 2.45 2.40 2.42 9.3M
2021-08-12 2.48 2.55 2.43 2.45 14.8M
2021-08-11 2.47 2.51 2.45 2.49 9.3M
2021-08-10 2.41 2.47 2.38 2.46 11.8M
2021-08-09 2.39 2.46 2.39 2.42 7.7M
2021-08-06 2.38 2.48 2.37 2.41 12.4M
2021-08-05 2.48 2.49 2.35 2.37 16.3M
2021-08-04 2.54 2.54 2.47 2.48 10.3M
2021-08-03 2.48 2.61 2.48 2.54 13.4M
2021-08-02 2.47 2.52 2.44 2.50 8.2M
2021-07-30 2.45 2.51 2.44 2.49 6.9M
2021-07-29 2.46 2.54 2.45 2.47 10.4M
2021-07-28 2.56 2.57 2.43 2.46 16.1M
2021-07-27 2.54 2.65 2.51 2.58 13.7M
2021-07-26 2.64 2.66 2.53 2.55 13.6M
2021-07-23 2.73 2.73 2.65 2.67 14.1M
2021-07-22 2.68 2.81 2.66 2.73 16.4M
2021-07-21 2.68 2.72 2.66 2.69 9.1M
2021-07-20 2.71 2.71 2.67 2.68 8.5M
2021-07-19 2.62 2.75 2.59 2.72 17.3M
2021-07-16 2.70 2.72 2.64 2.65 12.3M
2021-07-15 2.75 2.76 2.66 2.70 15.8M
2021-07-14 2.74 2.85 2.73 2.77 17.1M
2021-07-13 2.81 2.81 2.76 2.78 14.1M
2021-07-12 2.79 2.88 2.78 2.81 15.4M
2021-07-09 2.79 2.90 2.74 2.81 23.3M
2021-07-08 2.89 2.91 2.77 2.80 23.7M
2021-07-07 2.93 2.96 2.87 2.88 20.9M
2021-07-06 2.90 3.03 2.86 2.96 31.3M
2021-07-05 2.89 3.04 2.85 2.92 34.4M
2021-07-02 2.81 2.89 2.75 2.82 19.0M
2021-07-01 2.84 2.86 2.75 2.77 18.8M
2021-06-30 2.71 2.93 2.69 2.86 34.7M
2021-06-29 2.77 2.79 2.70 2.71 15.8M
2021-06-28 2.74 2.82 2.71 2.79 18.5M
2021-06-25 2.82 2.86 2.76 2.76 25.3M
2021-06-24 2.93 2.95 2.82 2.82 28.3M
2021-06-23 2.95 2.98 2.86 2.96 28.9M
2021-06-22 2.97 3.03 2.91 2.91 32.1M
2021-06-21 2.84 3.05 2.82 3.01 44.6M
2021-06-18 2.82 2.96 2.80 2.89 33.5M
2021-06-17 2.85 2.98 2.77 2.88 39.1M
2021-06-16 2.86 3.01 2.78 2.92 44.3M
2021-06-15 2.86 3.01 2.82 2.88 52.8M
2021-06-11 3.06 3.18 2.94 2.94 83.7M
2021-06-10 3.33 3.43 3.22 3.22 114.7M
2021-06-09 3.50 3.58 3.25 3.58 153.5M
2021-06-08 3.25 3.25 3.25 3.25 2.7M
2021-06-07 2.95 2.95 2.95 2.95 1.2M
2021-06-04 2.68 2.68 2.68 2.68 3.5M
2021-06-02 2.42 2.45 2.40 2.44 11.6M
2021-06-01 2.37 2.44 2.35 2.43 12.6M
2021-05-31 2.35 2.40 2.32 2.38 11.2M
2021-05-28 2.36 2.39 2.32 2.36 11.0M
2021-05-27 2.29 2.38 2.28 2.37 11.6M
2021-05-26 2.25 2.30 2.25 2.30 10.5M
2021-05-25 2.24 2.26 2.21 2.24 7.2M
2021-05-24 2.26 2.30 2.21 2.24 7.3M
2021-05-21 2.20 2.26 2.18 2.26 7.1M
2021-05-20 2.23 2.26 2.18 2.21 6.5M
2021-05-19 2.17 2.25 2.17 2.23 5.6M
2021-05-18 2.15 2.20 2.08 2.19 6.7M
2021-05-17 2.24 2.24 2.15 2.15 8.9M
2021-05-14 2.26 2.34 2.23 2.26 13.1M
2021-05-13 2.17 2.26 2.13 2.24 12.9M
2021-05-12 2.14 2.19 2.13 2.18 6.9M
2021-05-11 2.11 2.17 2.07 2.16 10.8M
2021-05-10 2.06 2.13 2.04 2.12 9.5M
2021-05-07 2.00 2.06 1.99 2.06 8.2M
2021-05-06 2.09 2.11 1.98 2.01 15.3M
2021-04-30 2.08 2.14 2.04 2.08 12.5M
2021-04-29 2.00 2.11 1.97 2.05 21.1M
2021-04-28 2.02 2.06 2.02 2.03 25.9M
2021-04-27 2.18 2.18 2.10 2.13 12.4M
2021-04-26 2.29 2.34 2.20 2.20 19.2M
2021-04-23 2.37 2.38 2.29 2.32 16.2M
2021-04-22 2.38 2.45 2.36 2.39 14.9M
2021-04-21 2.43 2.46 2.34 2.39 25.7M
2021-04-20 2.33 2.46 2.32 2.46 25.3M
2021-04-19 2.29 2.35 2.25 2.34 12.6M
2021-04-16 2.30 2.34 2.28 2.29 8.2M
2021-04-15 2.32 2.36 2.27 2.30 9.6M
2021-04-14 2.23 2.29 2.23 2.27 6.3M
2021-04-13 2.29 2.33 2.23 2.24 8.1M
2021-04-12 2.25 2.35 2.25 2.29 12.7M
2021-04-09 2.21 2.25 2.20 2.25 8.3M
2021-04-08 2.18 2.27 2.15 2.20 11.0M
2021-04-07 2.18 2.23 2.16 2.19 9.7M
2021-04-06 2.13 2.21 2.06 2.21 11.4M
2021-04-02 2.19 2.21 2.11 2.12 12.8M
2021-04-01 2.24 2.29 2.15 2.18 15.3M
2021-03-31 2.31 2.31 2.21 2.26 11.5M
2021-03-30 2.31 2.36 2.25 2.30 13.1M
2021-03-29 2.27 2.36 2.21 2.30 15.7M
2021-03-26 2.31 2.39 2.27 2.28 25.1M
2021-03-25 2.22 2.31 2.18 2.31 21.6M
2021-03-24 2.22 2.28 2.16 2.20 16.6M
2021-03-23 2.32 2.41 2.20 2.22 31.6M
2021-03-22 2.20 2.32 2.19 2.32 20.3M
2021-03-19 2.13 2.23 2.10 2.21 17.9M
2021-03-18 2.15 2.20 2.12 2.13 13.7M
2021-03-17 2.11 2.20 2.10 2.17 27.1M
2021-03-16 1.99 2.10 1.99 2.10 18.6M
2021-03-15 2.02 2.06 1.97 2.00 10.3M
2021-03-12 2.04 2.06 1.98 2.03 18.9M
2021-03-11 2.13 2.18 2.06 2.08 25.9M
2021-03-10 1.97 2.09 1.96 2.09 16.9M
2021-03-09 2.03 2.07 1.99 1.99 25.4M
2021-03-08 2.13 2.16 2.06 2.09 40.4M
2021-03-05 1.95 2.06 1.90 2.06 20.5M
2021-03-04 1.93 2.02 1.91 1.96 22.5M
2021-03-03 1.84 1.92 1.82 1.92 19.7M
2021-03-02 1.84 1.84 1.82 1.83 5.1M
2021-03-01 1.84 1.86 1.81 1.85 6.7M
2021-02-26 1.86 1.86 1.81 1.84 6.1M
2021-02-25 1.87 1.89 1.85 1.87 5.0M
2021-02-24 1.86 1.89 1.84 1.86 6.9M
2021-02-23 1.91 1.92 1.87 1.87 7.6M
2021-02-22 1.91 1.95 1.86 1.91 11.4M
2021-02-19 1.87 1.96 1.87 1.91 10.9M
2021-02-18 1.84 1.92 1.77 1.89 11.7M
2021-02-10 1.84 1.89 1.81 1.83 6.1M
2021-02-09 1.75 1.85 1.74 1.82 9.6M
2021-02-08 1.83 1.84 1.77 1.77 12.0M
2021-02-05 1.87 1.93 1.84 1.86 13.3M
2021-02-04 1.82 1.90 1.76 1.89 25.0M
2021-02-03 1.70 1.81 1.69 1.81 21.0M
2021-02-02 1.67 1.75 1.61 1.72 11.8M
2021-02-01 1.71 1.73 1.66 1.67 11.5M
2021-01-29 1.69 1.80 1.66 1.75 20.0M
2021-01-28 1.73 1.73 1.71 1.73 17.7M
2021-01-27 1.62 1.66 1.56 1.65 6.1M
2021-01-26 1.60 1.63 1.58 1.62 3.6M
2021-01-25 1.63 1.63 1.57 1.59 4.9M
2021-01-22 1.64 1.68 1.62 1.64 6.4M
2021-01-21 1.60 1.68 1.59 1.65 7.8M
2021-01-20 1.60 1.62 1.59 1.60 3.5M
2021-01-19 1.62 1.62 1.57 1.60 3.5M
2021-01-18 1.61 1.63 1.58 1.62 4.6M
2021-01-15 1.56 1.62 1.53 1.60 5.5M
2021-01-14 1.51 1.58 1.47 1.56 6.3M
2021-01-13 1.58 1.58 1.51 1.51 7.0M
2021-01-12 1.58 1.60 1.56 1.58 5.2M
2021-01-11 1.61 1.61 1.57 1.59 4.1M
2021-01-08 1.60 1.61 1.57 1.61 3.4M
2021-01-07 1.61 1.61 1.58 1.60 6.6M
2021-01-06 1.61 1.63 1.58 1.62 4.6M
2021-01-05 1.66 1.67 1.59 1.62 6.6M
2021-01-04 1.70 1.70 1.64 1.67 6.0M