ZJAMP

002758
🏛️ china →
8.89
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 14.09 14.34 14.03 14.06 5.7M
2022-12-29 14.11 14.55 13.75 14.14 9.8M
2022-12-28 14.72 14.72 14.25 14.30 10.4M
2022-12-27 14.80 15.05 14.41 14.99 12.3M
2022-12-26 14.79 15.35 14.79 14.93 12.5M
2022-12-23 15.01 15.46 14.46 14.77 16.6M
2022-12-22 14.75 15.58 14.61 15.15 20.2M
2022-12-21 14.62 15.23 14.30 14.63 12.3M
2022-12-20 14.22 15.25 14.12 14.90 16.7M
2022-12-19 14.43 14.77 14.12 14.57 12.5M
2022-12-16 15.10 15.28 14.50 14.51 13.0M
2022-12-15 15.10 15.55 15.01 15.33 10.6M
2022-12-14 15.00 15.29 14.81 15.29 9.4M
2022-12-13 15.07 15.30 14.91 15.01 7.5M
2022-12-12 15.01 15.35 14.72 15.26 9.4M
2022-12-09 15.53 15.54 15.01 15.18 14.3M
2022-12-08 16.17 16.20 15.60 15.68 16.9M
2022-12-07 15.80 16.65 15.68 16.20 20.1M
2022-12-06 15.92 16.86 15.82 16.37 24.5M
2022-12-05 15.56 16.00 15.33 15.90 14.5M
2022-12-02 15.74 15.96 15.52 15.70 11.6M
2022-12-01 16.18 16.25 15.59 15.69 22.0M
2022-11-30 15.31 16.86 15.13 16.49 30.8M
2022-11-29 15.40 15.78 15.31 15.43 16.5M
2022-11-28 15.20 15.85 15.20 15.37 14.3M
2022-11-25 16.00 16.01 15.32 15.61 20.9M
2022-11-24 16.60 17.10 16.06 16.41 31.8M
2022-11-23 16.40 17.43 16.37 17.16 39.8M
2022-11-22 16.89 17.88 16.00 16.15 47.1M
2022-11-21 15.36 16.73 15.36 16.73 28.7M
2022-11-18 15.90 15.91 15.06 15.21 24.8M
2022-11-17 15.48 16.48 15.32 16.24 33.2M
2022-11-16 15.67 15.77 15.22 15.55 22.5M
2022-11-15 15.90 16.08 15.41 15.86 30.0M
2022-11-14 16.51 17.19 15.90 16.04 38.7M
2022-11-11 16.99 18.57 16.61 17.00 55.6M
2022-11-10 16.78 18.22 16.40 17.24 63.2M
2022-11-09 15.12 16.58 14.92 16.58 43.7M
2022-11-08 15.45 15.93 15.01 15.07 33.5M
2022-11-07 15.30 16.79 14.90 15.75 50.0M
2022-11-04 15.77 16.80 15.03 16.05 56.6M
2022-11-03 15.60 16.90 15.40 15.92 70.6M
2022-11-02 15.35 15.36 14.80 15.36 39.5M
2022-11-01 12.70 13.96 12.70 13.96 26.6M
2022-10-31 12.70 13.53 12.53 12.69 19.1M
2022-10-28 12.81 12.87 12.20 12.30 15.1M
2022-10-27 11.84 12.98 11.66 12.50 19.9M
2022-10-26 11.33 12.20 11.30 11.83 11.4M
2022-10-25 11.18 11.30 10.93 11.27 5.6M
2022-10-24 11.74 11.78 11.16 11.28 6.8M
2022-10-21 11.82 11.99 11.63 11.66 6.9M
2022-10-20 11.78 12.08 11.73 11.90 9.1M
2022-10-19 12.40 12.40 11.86 11.87 12.6M
2022-10-18 12.27 12.63 12.22 12.46 15.9M
2022-10-17 12.20 12.78 12.11 12.58 24.4M
2022-10-14 13.27 13.27 12.58 12.84 33.7M
2022-10-13 10.90 12.06 10.88 12.06 5.6M
2022-10-12 10.70 10.96 10.57 10.96 1.7M
2022-10-11 10.65 10.74 10.43 10.72 1.6M
2022-10-10 10.83 10.91 10.60 10.65 1.6M
2022-09-30 10.93 11.08 10.75 10.78 1.7M
2022-09-29 10.98 11.20 10.89 10.93 1.8M
2022-09-28 11.34 11.34 10.88 10.90 1.9M
2022-09-27 11.20 11.33 11.16 11.27 1.5M
2022-09-26 11.17 11.30 11.10 11.17 1.7M
2022-09-23 11.48 11.55 11.14 11.20 2.3M
2022-09-22 11.56 11.68 11.47 11.48 1.8M
2022-09-21 11.54 11.68 11.48 11.64 1.3M
2022-09-20 11.48 11.65 11.46 11.58 1.5M
2022-09-19 11.54 11.63 11.34 11.42 1.8M
2022-09-16 11.86 11.89 11.54 11.54 2.6M
2022-09-15 12.19 12.22 11.79 11.85 4.2M
2022-09-14 12.18 12.20 12.01 12.11 4.1M
2022-09-13 12.55 12.69 12.35 12.42 3.1M
2022-09-09 12.38 12.56 12.38 12.51 2.5M
2022-09-08 12.73 12.74 12.43 12.44 4.4M
2022-09-07 12.81 12.90 12.60 12.77 6.2M
2022-09-06 12.99 13.03 12.80 12.90 5.8M
2022-09-05 12.44 13.12 12.38 12.95 10.0M
2022-09-02 12.56 12.60 12.45 12.50 2.4M
2022-09-01 12.25 12.62 12.25 12.41 2.7M
2022-08-31 12.58 12.62 12.30 12.35 3.3M
2022-08-30 12.74 12.80 12.56 12.63 3.0M
2022-08-29 12.29 12.76 12.25 12.72 4.2M
2022-08-26 12.41 12.65 12.38 12.47 3.7M
2022-08-25 12.64 12.74 12.25 12.41 5.1M
2022-08-24 12.68 12.84 12.40 12.58 6.4M
2022-08-23 12.70 12.82 12.58 12.68 3.7M
2022-08-22 12.63 12.91 12.49 12.78 4.7M
2022-08-19 12.83 12.88 12.61 12.66 7.9M
2022-08-18 12.50 13.30 12.37 13.10 15.8M
2022-08-17 12.25 12.47 12.22 12.37 3.6M
2022-08-16 12.19 12.28 12.13 12.25 2.7M
2022-08-15 12.22 12.25 12.05 12.21 2.1M
2022-08-12 12.20 12.28 12.15 12.19 2.1M
2022-08-11 12.06 12.27 12.02 12.21 3.1M
2022-08-10 12.08 12.08 11.91 11.99 2.2M
2022-08-09 12.19 12.19 11.95 12.00 2.3M
2022-08-08 11.94 12.23 11.84 12.15 3.0M
2022-08-05 11.72 11.95 11.70 11.90 2.3M
2022-08-04 11.55 11.75 11.52 11.73 2.6M
2022-08-03 11.52 11.97 11.52 11.55 3.4M
2022-08-02 12.20 12.20 11.55 11.70 5.2M
2022-08-01 12.28 12.28 12.01 12.21 3.0M
2022-07-29 12.49 12.51 12.22 12.22 3.5M
2022-07-28 12.55 12.63 12.49 12.49 2.7M
2022-07-27 12.52 12.63 12.46 12.53 2.1M
2022-07-26 12.40 12.56 12.27 12.52 2.8M
2022-07-25 12.54 12.61 12.42 12.42 2.6M
2022-07-22 12.56 12.70 12.46 12.54 3.1M
2022-07-21 12.77 12.82 12.62 12.62 3.2M
2022-07-20 12.89 12.98 12.76 12.77 3.7M
2022-07-19 12.86 13.04 12.81 12.93 3.6M
2022-07-18 12.41 12.93 12.41 12.88 4.4M
2022-07-15 12.89 12.99 12.41 12.52 5.6M
2022-07-14 12.78 13.13 12.73 12.98 5.7M
2022-07-13 12.53 13.25 12.50 12.86 7.6M
2022-07-12 12.65 12.75 12.51 12.60 4.4M
2022-07-11 12.75 12.83 12.53 12.74 4.3M
2022-07-08 12.93 12.97 12.72 12.83 3.6M
2022-07-07 12.76 12.94 12.62 12.88 4.3M
2022-07-06 13.21 13.22 12.70 12.79 6.8M
2022-07-05 13.21 13.35 13.00 13.23 7.5M
2022-07-04 13.20 13.27 13.08 13.22 4.8M
2022-07-01 13.20 13.42 13.05 13.19 5.9M
2022-06-30 13.05 13.23 13.04 13.17 5.5M
2022-06-29 13.60 13.60 13.07 13.10 11.2M
2022-06-28 13.53 13.75 13.39 13.68 9.2M
2022-06-27 13.53 13.65 13.46 13.53 7.3M
2022-06-24 13.76 13.79 13.43 13.56 13.7M
2022-06-23 13.40 14.09 13.22 13.94 19.7M
2022-06-22 13.21 13.46 13.07 13.25 8.5M
2022-06-21 13.41 13.43 13.00 13.11 8.9M
2022-06-20 13.52 13.67 13.34 13.40 6.9M
2022-06-17 13.66 13.66 13.14 13.52 12.5M
2022-06-16 13.57 13.87 13.53 13.72 8.7M
2022-06-15 13.87 13.97 13.61 13.64 12.4M
2022-06-14 14.00 14.09 13.39 13.97 15.5M
2022-06-13 14.23 14.44 13.98 14.19 15.7M
2022-06-10 14.31 14.59 14.15 14.50 22.2M
2022-06-09 14.24 15.55 14.05 14.88 37.2M
2022-06-08 13.80 14.20 13.40 14.20 18.7M
2022-06-07 14.20 14.27 13.68 13.85 15.2M
2022-06-06 14.23 14.34 13.96 14.16 19.1M
2022-06-02 14.51 15.00 14.35 14.42 25.9M
2022-06-01 14.04 15.30 13.96 14.74 30.9M
2022-05-31 13.97 15.32 13.70 14.33 40.4M
2022-05-30 12.95 13.97 12.95 13.97 24.6M
2022-05-27 12.86 13.15 12.71 13.00 12.0M
2022-05-26 12.92 13.07 12.53 12.77 8.1M
2022-05-25 12.22 13.09 12.21 12.86 14.7M
2022-05-24 13.30 13.43 12.30 12.30 18.5M
2022-05-23 12.86 13.32 12.81 13.13 13.2M
2022-05-20 12.78 12.90 12.71 12.85 9.9M
2022-05-19 12.33 12.90 12.26 12.79 11.5M
2022-05-18 12.53 12.80 12.49 12.60 8.6M
2022-05-17 13.36 13.38 12.51 12.78 16.3M
2022-05-16 13.24 13.49 12.82 13.35 23.9M
2022-05-13 12.62 12.87 12.52 12.79 10.1M
2022-05-12 12.83 12.96 12.32 12.58 9.6M
2022-05-11 12.90 13.15 12.71 12.80 14.0M
2022-05-10 12.61 12.91 12.21 12.89 10.2M
2022-05-09 12.45 12.81 12.35 12.74 7.3M
2022-05-06 12.50 13.02 12.39 12.56 11.5M
2022-05-05 12.35 13.03 12.15 12.86 12.6M
2022-04-29 12.00 12.37 11.91 12.33 10.4M
2022-04-28 12.17 12.41 11.62 11.96 9.6M
2022-04-27 11.80 12.24 11.33 12.24 12.2M
2022-04-26 11.85 12.29 11.58 11.72 11.7M
2022-04-25 12.79 12.90 11.80 11.85 15.5M
2022-04-22 13.44 13.61 12.86 13.06 19.3M
2022-04-21 15.36 15.90 13.90 13.95 25.5M
2022-04-20 14.76 15.70 14.63 15.35 26.2M
2022-04-19 14.55 15.18 14.33 14.80 14.8M
2022-04-18 14.29 14.78 13.71 14.70 11.6M
2022-04-15 15.30 15.30 14.48 14.52 16.4M
2022-04-14 15.35 15.40 14.44 15.30 17.7M
2022-04-13 14.62 15.72 14.43 15.24 25.2M
2022-04-12 15.01 15.05 14.41 14.72 18.7M
2022-04-11 14.98 15.99 14.83 15.44 28.2M
2022-04-08 14.35 14.97 13.93 14.81 20.4M
2022-04-07 14.62 14.87 14.28 14.38 16.0M
2022-04-06 14.91 14.91 14.22 14.61 20.2M
2022-04-01 15.86 16.04 15.25 15.25 19.4M
2022-03-31 15.88 16.04 15.23 15.59 24.0M
2022-03-30 16.08 16.38 15.61 15.95 35.0M
2022-03-29 15.66 17.38 15.08 16.97 47.8M
2022-03-28 15.00 16.15 14.98 15.80 29.6M
2022-03-25 14.78 15.96 14.56 15.05 32.5M
2022-03-24 14.85 15.21 14.56 14.64 18.7M
2022-03-23 15.15 15.30 14.58 14.66 25.8M
2022-03-22 15.98 16.48 14.78 15.47 47.4M
2022-03-21 14.52 15.26 14.52 15.26 21.3M
2022-03-18 13.78 14.19 13.68 13.87 15.2M
2022-03-17 13.64 14.07 13.60 13.74 19.9M
2022-03-16 13.65 13.80 13.05 13.69 18.9M
2022-03-15 13.61 14.09 13.27 13.45 23.6M
2022-03-14 14.50 15.10 13.80 13.89 27.4M
2022-03-11 14.60 15.43 14.33 14.93 30.6M
2022-03-10 15.00 15.00 14.16 14.60 27.5M
2022-03-09 15.20 15.69 14.43 14.90 39.7M
2022-03-08 16.95 16.95 16.03 16.03 26.4M
2022-03-07 17.00 18.32 16.70 17.81 40.7M
2022-03-04 18.30 19.45 16.85 17.11 56.3M
2022-03-03 16.16 17.91 16.02 17.91 40.0M
2022-03-02 15.11 16.87 15.07 16.28 43.0M
2022-03-01 15.01 15.96 15.01 15.52 46.8M
2022-02-28 16.47 17.00 16.47 16.47 15.1M
2022-02-25 18.30 18.87 18.30 18.30 13.9M
2022-02-24 18.62 20.45 18.31 20.33 75.4M
2022-02-23 18.59 18.59 18.59 18.59 8.2M
2022-02-22 16.10 16.90 15.42 16.90 50.4M
2022-02-21 13.27 15.36 13.26 15.36 30.2M
2022-02-18 12.53 13.96 12.40 13.96 32.2M
2022-02-17 12.25 13.30 12.22 12.69 7.9M
2022-02-16 12.30 12.46 11.91 12.38 6.0M
2022-02-15 11.84 12.90 11.68 12.28 8.6M
2022-02-14 11.86 12.09 11.78 11.83 2.7M
2022-02-11 11.90 11.95 11.67 11.78 2.8M
2022-02-10 11.76 12.18 11.70 11.99 4.0M
2022-02-09 11.58 11.80 11.47 11.76 2.8M
2022-02-08 11.54 11.60 11.31 11.58 3.3M
2022-02-07 11.14 11.63 11.12 11.48 5.1M
2022-01-28 11.04 11.25 10.59 11.01 6.5M
2022-01-27 10.88 10.88 10.50 10.54 2.0M
2022-01-26 10.92 11.02 10.74 10.85 2.5M
2022-01-25 11.22 11.36 10.91 10.93 2.3M
2022-01-24 11.17 11.39 11.10 11.30 1.7M
2022-01-21 11.24 11.38 11.00 11.25 2.8M
2022-01-20 11.61 11.62 11.22 11.25 3.2M
2022-01-19 11.54 11.62 11.34 11.57 3.3M
2022-01-18 11.89 11.92 11.44 11.49 5.8M
2022-01-17 11.89 12.19 11.80 11.82 2.7M
2022-01-14 11.71 11.99 11.71 11.89 2.5M
2022-01-13 11.98 12.09 11.71 11.81 2.9M
2022-01-12 12.09 12.17 11.90 11.97 3.0M
2022-01-11 11.88 12.09 11.85 11.97 4.1M
2022-01-10 11.77 11.97 11.70 11.85 3.7M
2022-01-07 11.98 12.08 11.72 11.78 3.7M
2022-01-06 12.17 12.35 11.92 12.00 4.9M
2022-01-05 12.34 12.65 11.98 12.10 7.6M
2022-01-04 12.75 12.90 12.10 12.57 11.7M