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
2023-12-29 10.32 10.42 10.30 10.41 2.2M
2023-12-28 10.14 10.42 10.06 10.33 3.2M
2023-12-27 10.30 10.31 10.00 10.20 2.9M
2023-12-26 10.32 10.40 10.22 10.30 2.2M
2023-12-25 10.54 10.60 10.28 10.33 4.9M
2023-12-22 11.00 11.02 10.56 10.61 8.2M
2023-12-21 11.05 11.23 10.86 11.15 9.9M
2023-12-20 10.59 11.47 10.58 11.05 10.4M
2023-12-19 10.62 10.65 10.47 10.59 2.5M
2023-12-18 10.86 10.91 10.56 10.62 5.5M
2023-12-15 10.84 11.20 10.76 10.97 7.4M
2023-12-14 10.76 10.93 10.76 10.83 2.4M
2023-12-13 10.71 10.88 10.71 10.74 2.2M
2023-12-12 10.69 10.74 10.62 10.73 1.7M
2023-12-11 10.52 10.67 10.43 10.65 2.5M
2023-12-08 10.85 10.85 10.58 10.58 3.3M
2023-12-07 10.95 10.95 10.73 10.85 2.6M
2023-12-06 10.76 11.04 10.74 10.96 2.8M
2023-12-05 11.06 11.06 10.82 10.82 2.7M
2023-12-04 11.20 11.25 10.97 11.01 3.5M
2023-12-01 11.03 11.28 10.95 11.13 4.1M
2023-11-30 11.00 11.10 10.92 11.06 3.1M
2023-11-29 11.23 11.24 11.02 11.02 5.3M
2023-11-28 10.84 11.43 10.67 11.26 10.7M
2023-11-27 11.07 11.10 10.83 10.84 4.0M
2023-11-24 11.12 11.26 11.07 11.16 5.9M
2023-11-23 10.98 11.48 10.90 11.16 7.9M
2023-11-22 10.99 11.12 10.93 11.04 4.0M
2023-11-21 10.88 11.06 10.87 10.99 3.9M
2023-11-20 10.94 10.95 10.78 10.90 2.5M
2023-11-17 10.75 10.88 10.72 10.87 1.7M
2023-11-16 10.88 10.89 10.76 10.77 1.8M
2023-11-15 10.85 10.93 10.83 10.88 2.3M
2023-11-14 10.86 10.92 10.77 10.81 1.9M
2023-11-13 10.81 10.88 10.71 10.87 2.3M
2023-11-10 10.75 10.84 10.69 10.83 1.6M
2023-11-09 10.87 10.91 10.76 10.79 2.1M
2023-11-08 10.91 10.97 10.83 10.85 1.8M
2023-11-07 10.93 10.98 10.89 10.93 2.0M
2023-11-06 10.87 10.97 10.84 10.97 2.3M
2023-11-03 10.90 10.90 10.78 10.86 1.2M
2023-11-02 10.90 10.94 10.80 10.83 1.3M
2023-11-01 10.84 10.92 10.77 10.88 2.0M
2023-10-31 10.87 10.92 10.77 10.84 1.6M
2023-10-30 10.76 10.90 10.68 10.84 2.3M
2023-10-27 10.65 10.82 10.51 10.76 2.2M
2023-10-26 10.61 10.66 10.42 10.65 2.0M
2023-10-25 10.68 10.78 10.61 10.61 1.8M
2023-10-24 10.31 10.69 10.31 10.61 3.0M
2023-10-23 10.70 10.70 10.28 10.33 2.4M
2023-10-20 10.60 10.77 10.48 10.63 2.7M
2023-10-19 10.91 10.99 10.55 10.56 4.0M
2023-10-18 11.12 11.14 10.88 10.90 2.5M
2023-10-17 11.18 11.20 11.04 11.12 1.9M
2023-10-16 11.17 11.35 11.13 11.19 1.9M
2023-10-13 11.30 11.30 11.15 11.16 2.0M
2023-10-12 11.22 11.34 11.21 11.32 2.2M
2023-10-11 11.25 11.33 11.17 11.22 2.6M
2023-10-10 11.22 11.30 11.15 11.17 1.8M
2023-10-09 11.32 11.32 11.16 11.22 1.6M
2023-09-28 11.26 11.33 11.23 11.33 1.6M
2023-09-27 11.16 11.35 11.15 11.25 2.3M
2023-09-26 11.15 11.31 11.15 11.16 1.1M
2023-09-25 11.19 11.25 11.19 11.24 1.5M
2023-09-22 10.99 11.24 10.96 11.22 2.3M
2023-09-21 11.18 11.22 11.00 11.02 2.3M
2023-09-20 11.28 11.28 11.17 11.18 1.5M
2023-09-19 11.27 11.32 11.20 11.30 1.6M
2023-09-18 11.18 11.34 11.14 11.32 2.0M
2023-09-15 11.19 11.32 11.10 11.25 2.6M
2023-09-14 11.21 11.24 11.06 11.11 2.1M
2023-09-13 11.39 11.41 11.13 11.20 3.0M
2023-09-12 11.42 11.43 11.36 11.41 1.8M
2023-09-11 11.24 11.42 11.21 11.40 2.1M
2023-09-08 11.25 11.38 11.20 11.28 1.4M
2023-09-07 11.35 11.43 11.25 11.25 2.3M
2023-09-06 11.49 11.49 11.31 11.41 2.0M
2023-09-05 11.61 11.61 11.42 11.44 2.9M
2023-09-04 11.57 11.71 11.46 11.65 3.6M
2023-09-01 11.40 11.54 11.37 11.52 2.3M
2023-08-31 11.35 11.41 11.29 11.41 1.9M
2023-08-30 11.42 11.56 11.36 11.44 3.2M
2023-08-29 11.12 11.58 11.12 11.47 4.5M
2023-08-28 11.65 11.77 11.16 11.21 4.4M
2023-08-25 11.34 11.43 11.10 11.11 3.7M
2023-08-24 11.28 11.50 11.22 11.34 3.5M
2023-08-23 11.67 11.71 11.38 11.39 5.2M
2023-08-22 11.89 11.96 11.62 11.75 7.6M
2023-08-21 11.86 12.21 11.80 11.99 6.7M
2023-08-18 12.26 12.30 11.88 11.91 11.0M
2023-08-17 12.40 12.48 12.17 12.24 10.8M
2023-08-16 12.63 12.70 12.44 12.45 21.5M
2023-08-15 12.48 13.22 12.42 13.06 33.7M
2023-08-14 11.87 12.12 11.85 12.02 1.9M
2023-08-11 12.22 12.31 12.00 12.00 2.6M
2023-08-10 12.15 12.34 12.15 12.24 1.8M
2023-08-09 12.25 12.29 12.13 12.18 2.2M
2023-08-08 12.36 12.44 12.12 12.23 3.3M
2023-08-07 12.32 12.55 12.28 12.40 3.4M
2023-08-04 12.42 12.51 12.31 12.32 4.2M
2023-08-03 12.43 12.52 12.34 12.51 3.4M
2023-08-02 12.60 12.62 12.41 12.43 6.4M
2023-08-01 12.97 13.12 12.72 12.74 8.8M
2023-07-31 12.68 12.90 12.63 12.86 8.8M
2023-07-28 12.55 12.68 12.45 12.62 4.4M
2023-07-27 12.64 12.75 12.57 12.63 4.5M
2023-07-26 12.52 12.82 12.40 12.70 7.1M
2023-07-25 12.45 12.60 12.45 12.52 3.3M
2023-07-24 12.62 12.66 12.40 12.40 5.4M
2023-07-21 12.69 12.95 12.56 12.81 8.0M
2023-07-20 12.80 12.81 12.54 12.57 6.7M
2023-07-19 12.52 12.97 12.50 12.88 10.7M
2023-07-18 12.51 12.87 12.48 12.61 6.3M
2023-07-17 12.40 12.55 12.23 12.46 4.0M
2023-07-14 12.32 12.47 12.26 12.40 3.0M
2023-07-13 12.38 12.41 12.29 12.33 2.6M
2023-07-12 12.37 12.47 12.25 12.27 4.0M
2023-07-11 12.42 12.46 12.23 12.41 3.6M
2023-07-10 12.53 12.56 12.38 12.42 5.0M
2023-07-07 12.17 12.79 12.05 12.62 11.3M
2023-07-06 12.19 12.32 12.06 12.23 3.8M
2023-07-05 12.20 12.36 12.13 12.22 3.4M
2023-07-04 12.17 12.27 12.12 12.21 3.2M
2023-07-03 12.01 12.22 11.99 12.18 4.1M
2023-06-30 11.99 12.10 11.94 12.01 2.8M
2023-06-29 12.12 12.12 11.93 11.94 2.9M
2023-06-28 11.92 12.19 11.60 12.08 4.7M
2023-06-27 11.80 11.93 11.78 11.92 2.3M
2023-06-26 11.90 11.98 11.74 11.79 3.1M
2023-06-21 12.22 12.26 11.97 11.97 3.4M
2023-06-20 12.11 12.22 12.00 12.18 3.0M
2023-06-19 12.30 12.50 12.13 12.14 4.4M
2023-06-16 12.33 12.45 12.27 12.28 4.5M
2023-06-15 12.21 12.29 12.11 12.25 3.9M
2023-06-14 12.05 12.40 11.99 12.30 5.4M
2023-06-13 12.15 12.20 12.01 12.11 3.6M
2023-06-12 12.06 12.27 11.85 12.20 5.2M
2023-06-09 12.36 12.46 12.07 12.09 5.8M
2023-06-08 12.31 12.50 12.21 12.37 5.0M
2023-06-07 12.24 12.34 12.05 12.33 4.4M
2023-06-06 12.55 12.60 12.18 12.24 8.2M
2023-06-05 12.74 12.77 12.55 12.61 4.8M
2023-06-02 12.73 12.80 12.65 12.74 4.8M
2023-06-01 12.63 12.78 12.55 12.72 4.8M
2023-05-31 12.75 13.04 12.64 12.68 7.3M
2023-05-30 12.93 13.04 12.66 12.86 9.8M
2023-05-29 12.71 13.32 12.57 13.17 16.1M
2023-05-26 12.72 12.80 12.46 12.57 8.6M
2023-05-25 13.16 13.28 12.85 13.00 10.9M
2023-05-24 13.20 13.56 13.01 13.30 19.7M
2023-05-23 13.36 14.29 12.98 13.57 31.7M
2023-05-22 12.31 13.38 12.29 13.38 21.5M
2023-05-19 12.25 12.29 11.98 12.16 2.5M
2023-05-18 12.43 12.47 12.25 12.29 2.6M
2023-05-17 12.17 12.49 12.12 12.42 4.0M
2023-05-16 12.41 12.45 12.15 12.17 2.7M
2023-05-15 12.33 12.42 12.12 12.41 2.6M
2023-05-12 12.58 12.58 12.28 12.30 2.3M
2023-05-11 12.40 12.54 12.37 12.46 2.6M
2023-05-10 12.37 12.49 12.34 12.40 2.2M
2023-05-09 12.47 12.59 12.33 12.42 3.3M
2023-05-08 12.40 12.54 12.33 12.48 2.6M
2023-05-05 12.75 12.76 12.34 12.43 3.2M
2023-05-04 12.56 12.77 12.50 12.66 3.7M
2023-04-28 12.64 12.77 12.61 12.74 3.4M
2023-04-27 12.63 12.79 12.58 12.62 3.6M
2023-04-26 12.21 12.72 12.21 12.68 4.2M
2023-04-25 12.46 12.63 12.09 12.36 4.1M
2023-04-24 12.69 12.83 12.40 12.53 3.4M
2023-04-21 12.91 13.18 12.66 12.69 4.9M
2023-04-20 13.00 13.00 12.85 12.88 2.4M
2023-04-19 13.13 13.14 12.94 12.95 2.9M
2023-04-18 13.17 13.22 13.07 13.12 2.8M
2023-04-17 13.13 13.28 13.09 13.15 3.6M
2023-04-14 13.21 13.45 13.19 13.25 6.5M
2023-04-13 12.96 13.10 12.84 12.99 3.4M
2023-04-12 12.99 13.07 12.85 12.96 2.8M
2023-04-11 13.09 13.10 12.87 12.99 3.7M
2023-04-10 13.21 13.34 13.06 13.09 3.5M
2023-04-07 13.13 13.24 13.02 13.21 2.4M
2023-04-06 13.16 13.21 12.97 13.13 3.4M
2023-04-04 13.41 13.42 13.12 13.15 4.7M
2023-04-03 13.45 13.54 13.33 13.44 3.5M
2023-03-31 13.33 13.48 13.31 13.46 2.3M
2023-03-30 13.46 13.47 13.14 13.35 4.0M
2023-03-29 13.82 13.82 13.36 13.36 6.8M
2023-03-28 13.86 13.95 13.78 13.82 3.1M
2023-03-27 14.12 14.12 13.83 13.87 4.8M
2023-03-24 14.25 14.30 14.00 14.07 4.9M
2023-03-23 14.22 14.42 14.15 14.29 4.5M
2023-03-22 14.21 14.33 14.13 14.28 5.4M
2023-03-21 14.00 14.16 13.95 14.15 3.9M
2023-03-20 14.17 14.28 13.92 13.99 5.2M
2023-03-17 14.04 14.18 13.92 14.17 6.9M
2023-03-16 13.92 14.50 13.86 14.22 10.4M
2023-03-15 13.92 14.02 13.91 13.94 3.1M
2023-03-14 14.00 14.17 13.87 13.91 4.4M
2023-03-13 14.06 14.06 13.86 14.00 5.5M
2023-03-10 14.10 14.50 14.09 14.22 5.2M
2023-03-09 14.22 14.31 14.09 14.12 3.3M
2023-03-08 14.09 14.24 14.06 14.22 2.9M
2023-03-07 14.51 14.59 14.10 14.12 7.2M
2023-03-06 14.80 14.82 14.48 14.50 5.7M
2023-03-03 14.73 14.87 14.66 14.80 5.3M
2023-03-02 14.88 14.94 14.69 14.74 5.3M
2023-03-01 14.70 14.90 14.63 14.90 6.1M
2023-02-28 14.65 14.73 14.50 14.70 4.8M
2023-02-27 14.80 14.82 14.66 14.68 4.3M
2023-02-24 14.92 15.00 14.67 14.86 8.2M
2023-02-23 15.04 15.43 14.98 15.11 10.5M
2023-02-22 14.82 15.00 14.80 14.93 4.3M
2023-02-21 14.92 15.03 14.78 14.92 6.0M
2023-02-20 14.71 14.92 14.64 14.91 5.1M
2023-02-17 14.90 15.05 14.72 14.78 6.8M
2023-02-16 15.29 15.39 14.82 14.92 10.6M
2023-02-15 15.51 15.59 15.24 15.31 10.4M
2023-02-14 16.24 16.24 15.44 15.55 16.5M
2023-02-13 16.10 16.25 15.96 16.10 11.0M
2023-02-10 15.78 16.15 15.70 16.04 10.5M
2023-02-09 15.61 15.90 15.61 15.83 7.4M
2023-02-08 15.98 16.09 15.62 15.79 11.1M
2023-02-07 15.93 16.07 15.77 16.02 11.0M
2023-02-06 16.20 16.48 15.93 16.03 19.1M
2023-02-03 15.70 16.85 15.45 16.53 30.3M
2023-02-02 15.40 15.85 15.26 15.75 15.9M
2023-02-01 15.23 15.45 15.20 15.44 9.9M
2023-01-31 15.45 15.45 15.17 15.37 9.3M
2023-01-30 15.06 15.45 14.92 15.43 12.5M
2023-01-20 14.56 15.06 14.51 14.90 8.7M
2023-01-19 14.50 14.55 14.36 14.51 3.9M
2023-01-18 14.45 14.78 14.35 14.61 6.1M
2023-01-17 14.55 14.84 14.50 14.55 5.0M
2023-01-16 14.40 14.61 14.39 14.53 5.0M
2023-01-13 14.64 14.89 14.37 14.52 7.8M
2023-01-12 14.80 14.94 14.52 14.55 7.7M
2023-01-11 15.30 15.34 14.88 14.89 9.4M
2023-01-10 15.30 15.39 15.04 15.33 11.2M
2023-01-09 15.11 15.45 14.99 15.40 22.3M
2023-01-06 14.18 15.69 14.12 15.32 30.7M
2023-01-05 14.37 14.48 14.13 14.26 7.1M
2023-01-04 14.30 14.68 14.20 14.44 8.6M
2023-01-03 14.02 14.35 13.88 14.31 7.6M