ZJBC Information Technology

000889
🏛️ china →
3.73
Last Update: 2025-09-26
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 1.86 1.88 1.85 1.86 5.8M
2022-12-29 1.86 1.88 1.84 1.86 5.9M
2022-12-28 1.91 1.92 1.86 1.87 10.1M
2022-12-27 1.89 1.92 1.88 1.92 7.2M
2022-12-26 1.87 1.89 1.85 1.88 5.7M
2022-12-23 1.85 1.92 1.83 1.88 10.8M
2022-12-22 1.90 1.90 1.84 1.86 8.7M
2022-12-21 1.90 1.90 1.86 1.88 9.7M
2022-12-20 1.86 1.93 1.86 1.90 14.6M
2022-12-19 1.89 1.91 1.85 1.85 15.5M
2022-12-16 1.98 1.99 1.90 1.90 21.9M
2022-12-15 1.98 2.01 1.96 1.99 10.9M
2022-12-14 1.99 2.04 1.98 1.99 12.7M
2022-12-13 1.97 2.01 1.96 1.99 10.6M
2022-12-12 2.02 2.03 1.98 1.98 16.1M
2022-12-09 2.08 2.10 2.02 2.02 22.8M
2022-12-08 2.09 2.15 2.08 2.09 19.7M
2022-12-07 2.08 2.12 2.06 2.10 17.0M
2022-12-06 2.10 2.11 2.05 2.08 20.0M
2022-12-05 2.12 2.16 2.09 2.10 22.9M
2022-12-02 2.11 2.15 2.07 2.13 32.5M
2022-12-01 2.15 2.18 2.09 2.12 46.1M
2022-11-30 2.01 2.12 2.00 2.12 32.1M
2022-11-29 2.02 2.03 1.97 2.02 28.1M
2022-11-28 1.93 2.04 1.92 2.03 35.5M
2022-11-25 1.90 1.96 1.89 1.95 16.3M
2022-11-24 1.91 1.94 1.90 1.91 14.6M
2022-11-23 1.94 1.95 1.85 1.90 28.0M
2022-11-22 1.95 2.02 1.93 1.95 26.6M
2022-11-21 1.96 2.00 1.91 1.95 20.2M
2022-11-18 2.04 2.05 1.95 1.95 30.6M
2022-11-17 2.00 2.06 1.99 2.04 21.6M
2022-11-16 1.98 2.05 1.95 2.01 27.3M
2022-11-15 1.92 1.98 1.91 1.98 17.1M
2022-11-14 1.90 1.96 1.90 1.93 18.2M
2022-11-11 1.95 1.96 1.90 1.91 19.8M
2022-11-10 1.96 1.97 1.91 1.92 21.7M
2022-11-09 1.92 2.01 1.92 1.97 20.4M
2022-11-08 1.91 1.94 1.89 1.93 16.9M
2022-11-07 1.86 1.93 1.85 1.91 18.6M
2022-11-04 1.82 1.87 1.82 1.86 17.0M
2022-11-03 1.82 1.84 1.80 1.83 13.5M
2022-11-02 1.79 1.86 1.79 1.84 15.3M
2022-11-01 1.75 1.81 1.75 1.80 14.7M
2022-10-31 1.77 1.84 1.76 1.78 21.6M
2022-10-28 1.83 1.83 1.74 1.76 19.5M
2022-10-27 1.84 1.87 1.82 1.83 13.0M
2022-10-26 1.81 1.85 1.81 1.83 10.6M
2022-10-25 1.84 1.85 1.77 1.81 13.9M
2022-10-24 1.90 1.92 1.83 1.84 15.4M
2022-10-21 1.90 1.92 1.88 1.90 11.3M
2022-10-20 1.91 1.93 1.88 1.90 13.5M
2022-10-19 1.97 1.98 1.90 1.92 22.1M
2022-10-18 1.99 2.01 1.95 1.98 17.0M
2022-10-17 1.93 1.99 1.92 1.98 13.3M
2022-10-14 1.91 1.97 1.91 1.94 17.6M
2022-10-13 1.89 1.94 1.87 1.90 16.3M
2022-10-12 1.85 1.91 1.81 1.90 18.7M
2022-10-11 1.95 1.96 1.84 1.85 21.7M
2022-10-10 1.96 2.01 1.91 1.94 14.1M
2022-09-30 1.92 2.01 1.91 1.96 15.8M
2022-09-29 2.00 2.01 1.88 1.93 19.7M
2022-09-28 2.00 2.03 1.96 1.96 18.2M
2022-09-27 1.94 2.04 1.93 2.02 23.1M
2022-09-26 2.01 2.07 1.96 1.96 25.9M
2022-09-23 2.16 2.16 2.06 2.06 35.0M
2022-09-22 2.14 2.22 2.14 2.17 24.5M
2022-09-21 2.24 2.26 2.15 2.16 42.2M
2022-09-20 2.27 2.30 2.21 2.26 33.7M
2022-09-19 2.33 2.35 2.29 2.29 32.9M
2022-09-16 2.54 2.54 2.41 2.41 55.0M
2022-09-15 2.52 2.54 2.48 2.54 22.3M
2022-09-14 2.26 2.42 2.25 2.42 38.3M
2022-09-13 2.31 2.41 2.24 2.30 56.1M
2022-09-09 2.19 2.30 2.15 2.30 56.5M
2022-09-08 2.11 2.22 2.09 2.19 42.7M
2022-09-07 2.14 2.15 2.09 2.11 22.1M
2022-09-06 2.15 2.18 2.13 2.16 22.5M
2022-09-05 2.10 2.20 2.10 2.14 28.7M
2022-09-02 2.07 2.12 2.07 2.10 18.3M
2022-09-01 2.09 2.19 2.06 2.08 28.1M
2022-08-31 2.15 2.19 2.09 2.11 45.1M
2022-08-30 2.10 2.19 2.10 2.19 50.0M
2022-08-29 2.07 2.12 2.02 2.09 35.6M
2022-08-26 2.32 2.33 2.13 2.13 71.4M
2022-08-25 2.17 2.24 2.13 2.24 14.4M
2022-08-24 2.02 2.13 2.02 2.13 51.8M
2022-08-23 2.01 2.04 1.99 2.03 19.1M
2022-08-22 1.96 2.02 1.94 2.01 22.0M
2022-08-19 1.94 1.98 1.93 1.96 16.5M
2022-08-18 2.00 2.00 1.92 1.95 26.2M
2022-08-17 2.00 2.04 1.99 2.01 19.7M
2022-08-16 2.01 2.03 1.98 2.01 18.1M
2022-08-15 2.00 2.05 1.99 2.02 16.0M
2022-08-12 1.98 2.03 1.98 2.01 15.1M
2022-08-11 2.01 2.04 1.99 1.99 19.2M
2022-08-10 2.05 2.11 2.00 2.01 24.7M
2022-08-09 2.04 2.12 2.00 2.06 27.0M
2022-08-08 1.95 2.06 1.95 2.06 24.1M
2022-08-05 2.00 2.02 1.94 1.97 27.2M
2022-08-04 1.90 2.01 1.89 2.01 32.4M
2022-08-03 1.81 1.94 1.81 1.91 28.9M
2022-08-02 1.94 1.94 1.85 1.85 24.6M
2022-08-01 1.95 2.01 1.93 1.95 17.0M
2022-07-29 2.01 2.02 1.93 1.95 24.3M
2022-07-28 1.98 2.05 1.98 2.02 27.2M
2022-07-27 2.12 2.12 2.00 2.00 49.5M
2022-07-26 2.18 2.23 2.08 2.11 55.6M
2022-07-25 2.03 2.13 2.01 2.13 37.9M
2022-07-22 1.94 2.04 1.93 2.03 38.0M
2022-07-21 1.97 2.03 1.93 1.94 37.4M
2022-07-20 1.86 1.96 1.84 1.96 37.8M
2022-07-19 1.79 1.88 1.79 1.87 31.0M
2022-07-18 1.75 1.80 1.73 1.79 11.5M
2022-07-15 1.81 1.83 1.75 1.75 19.6M
2022-07-14 1.87 1.91 1.83 1.84 18.5M
2022-07-13 1.81 1.90 1.80 1.86 19.2M
2022-07-12 1.77 1.84 1.76 1.82 22.5M
2022-07-11 1.79 1.79 1.75 1.77 12.7M
2022-07-08 1.77 1.80 1.76 1.79 11.2M
2022-07-07 1.75 1.78 1.74 1.77 11.0M
2022-07-06 1.74 1.79 1.73 1.77 13.0M
2022-07-05 1.81 1.81 1.73 1.75 18.1M
2022-07-04 1.83 1.84 1.79 1.81 23.3M
2022-07-01 1.76 1.85 1.75 1.85 38.1M
2022-06-30 1.75 1.80 1.74 1.76 14.5M
2022-06-29 1.75 1.78 1.74 1.75 13.3M
2022-06-28 1.73 1.77 1.72 1.76 16.4M
2022-06-27 1.75 1.77 1.73 1.74 15.9M
2022-06-24 1.72 1.80 1.71 1.77 23.1M
2022-06-23 1.81 1.81 1.73 1.74 29.4M
2022-06-22 1.87 1.88 1.81 1.82 17.7M
2022-06-21 1.88 1.90 1.87 1.88 10.6M
2022-06-20 1.88 1.90 1.86 1.87 13.2M
2022-06-17 1.91 1.91 1.86 1.88 16.6M
2022-06-16 1.89 1.95 1.88 1.92 15.8M
2022-06-15 1.90 1.92 1.88 1.90 16.3M
2022-06-14 1.90 1.91 1.86 1.90 15.5M
2022-06-13 1.91 1.94 1.90 1.91 12.7M
2022-06-10 1.92 1.98 1.90 1.93 19.5M
2022-06-09 1.96 1.98 1.89 1.91 30.4M
2022-06-08 1.89 1.98 1.88 1.98 41.5M
2022-06-07 1.90 1.94 1.87 1.89 18.1M
2022-06-06 1.90 1.91 1.86 1.90 18.4M
2022-06-02 1.94 1.95 1.89 1.90 18.0M
2022-06-01 1.92 1.96 1.92 1.93 13.7M
2022-05-31 1.94 1.97 1.90 1.94 16.2M
2022-05-30 1.92 2.00 1.87 1.97 25.0M
2022-05-27 2.00 2.03 1.90 1.91 36.4M
2022-05-26 2.05 2.05 1.96 2.00 23.1M
2022-05-25 2.06 2.07 2.00 2.06 33.3M
2022-05-24 2.21 2.22 2.10 2.10 29.2M
2022-05-23 2.18 2.24 2.14 2.21 34.1M
2022-05-20 2.08 2.19 2.08 2.17 41.6M
2022-05-19 2.07 2.18 2.05 2.10 52.0M
2022-05-18 1.98 2.08 1.95 2.08 38.7M
2022-05-17 1.98 2.03 1.89 1.98 54.1M
2022-05-16 1.98 2.02 1.98 1.98 72.8M
2022-05-13 2.08 2.08 2.08 2.08 1.6M
2022-05-12 2.19 2.19 2.19 2.19 0.9M
2022-05-11 2.31 2.31 2.31 2.31 0.7M
2022-05-10 2.43 2.43 2.43 2.43 0.6M
2022-05-09 2.56 2.56 2.56 2.56 0.2M
2022-05-06 2.69 2.69 2.69 2.69 0.1M
2022-04-29 2.77 2.87 2.77 2.83 21.0M
2022-04-28 2.80 2.83 2.69 2.74 20.4M
2022-04-27 2.65 2.84 2.55 2.83 28.3M
2022-04-26 2.92 2.99 2.69 2.72 32.2M
2022-04-25 3.15 3.15 2.90 2.91 30.8M
2022-04-22 3.27 3.28 3.17 3.18 22.8M
2022-04-21 3.41 3.45 3.28 3.29 30.3M
2022-04-20 3.61 3.63 3.43 3.45 26.4M
2022-04-19 3.45 3.57 3.44 3.52 31.3M
2022-04-18 3.41 3.45 3.35 3.44 24.3M
2022-04-15 3.52 3.55 3.40 3.45 37.7M
2022-04-14 3.64 3.70 3.55 3.56 25.5M
2022-04-13 3.80 3.80 3.60 3.61 31.5M
2022-04-12 3.81 3.88 3.69 3.84 28.0M
2022-04-11 4.00 4.00 3.72 3.78 41.6M
2022-04-08 4.02 4.07 3.88 4.05 34.2M
2022-04-07 4.25 4.27 4.01 4.03 42.3M
2022-04-06 4.20 4.29 4.18 4.28 34.0M
2022-04-01 4.33 4.33 4.16 4.17 44.3M
2022-03-31 4.26 4.38 4.22 4.34 51.4M
2022-03-30 4.22 4.34 4.15 4.29 45.9M
2022-03-29 4.33 4.35 4.16 4.18 50.8M
2022-03-28 4.51 4.58 4.20 4.33 92.6M
2022-03-25 4.69 4.99 4.58 4.61 100.4M
2022-03-24 4.57 4.91 4.49 4.72 102.5M
2022-03-23 4.82 4.89 4.61 4.61 91.3M
2022-03-22 4.75 5.13 4.61 4.89 138.3M
2022-03-21 4.55 4.90 4.48 4.82 122.1M
2022-03-18 4.71 4.79 4.58 4.72 97.1M
2022-03-17 4.71 5.03 4.59 4.82 152.2M
2022-03-16 4.54 4.90 4.29 4.70 149.3M
2022-03-15 4.66 4.90 4.49 4.49 157.5M
2022-03-14 4.74 5.23 4.60 4.99 231.3M
2022-03-11 4.18 4.75 4.11 4.75 107.1M
2022-03-10 4.88 5.00 4.32 4.32 198.1M
2022-03-09 4.24 4.62 4.18 4.62 194.7M
2022-03-08 3.84 4.20 3.72 4.20 131.3M
2022-03-07 3.83 3.89 3.80 3.82 32.6M
2022-03-04 4.00 4.03 3.83 3.84 57.3M
2022-03-03 4.16 4.17 4.01 4.04 52.0M
2022-03-02 4.00 4.17 3.96 4.12 57.7M
2022-03-01 4.00 4.14 3.98 4.06 65.3M
2022-02-28 4.19 4.26 3.99 4.05 77.7M
2022-02-25 4.35 4.53 4.18 4.19 97.3M
2022-02-24 4.46 4.65 4.24 4.36 153.7M
2022-02-23 5.00 5.32 4.50 4.71 232.3M
2022-02-22 4.40 4.84 4.31 4.84 148.1M
2022-02-21 4.05 4.40 3.86 4.40 114.7M
2022-02-18 3.86 4.14 3.86 4.00 88.9M
2022-02-17 3.74 4.16 3.67 3.90 127.5M
2022-02-16 3.87 3.90 3.73 3.78 32.3M
2022-02-15 3.75 3.88 3.63 3.82 47.4M
2022-02-14 3.75 3.76 3.65 3.75 28.2M
2022-02-11 3.77 3.80 3.65 3.72 43.3M
2022-02-10 3.82 3.83 3.72 3.77 35.3M
2022-02-09 3.70 3.86 3.61 3.83 58.4M
2022-02-08 3.50 3.64 3.36 3.64 44.9M
2022-02-07 3.57 3.70 3.44 3.48 46.3M
2022-01-28 3.29 3.59 3.29 3.59 40.4M
2022-01-27 3.51 3.51 3.23 3.26 44.9M
2022-01-26 3.46 3.58 3.44 3.51 34.1M
2022-01-25 3.90 3.90 3.52 3.52 73.4M
2022-01-24 3.87 3.96 3.80 3.91 49.3M
2022-01-21 3.74 3.95 3.74 3.88 42.5M
2022-01-20 4.00 4.04 3.87 3.90 57.3M
2022-01-19 3.93 4.12 3.89 4.08 78.4M
2022-01-18 4.38 4.38 3.98 4.02 140.7M
2022-01-17 3.84 4.17 3.77 4.17 108.8M
2022-01-14 3.89 3.99 3.77 3.79 78.5M
2022-01-13 3.72 4.05 3.69 3.92 116.2M
2022-01-12 3.60 3.81 3.57 3.68 34.0M
2022-01-11 3.62 3.66 3.58 3.59 22.3M
2022-01-10 3.62 3.71 3.52 3.65 28.2M
2022-01-07 3.76 3.88 3.62 3.64 42.5M
2022-01-06 3.80 3.81 3.73 3.75 27.1M
2022-01-05 3.77 3.85 3.72 3.83 36.5M
2022-01-04 3.62 3.85 3.57 3.80 49.6M