Zoy Home

603709
🏛️ china →
14.32
Last Update: 2025-09-30
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:30 14.41 14.46 14.38 14.41 218.0K
09:35 14.41 14.43 14.39 14.43 40.2K
09:40 14.41 14.44 14.38 14.40 89.2K
09:45 14.39 14.43 14.39 14.40 38.9K
09:50 14.40 14.41 14.35 14.40 102.7K
09:55 14.40 14.43 14.38 14.38 47.6K
10:00 14.36 14.37 14.31 14.35 64.0K
10:05 14.34 14.34 14.29 14.29 83.3K
10:10 14.32 14.34 14.30 14.32 38.5K
10:15 14.32 14.33 14.31 14.31 25.3K
10:20 14.31 14.33 14.30 14.32 18.8K
10:25 14.33 14.33 14.30 14.32 41.2K
10:30 14.32 14.33 14.31 14.31 17.9K
10:35 14.32 14.32 14.31 14.32 6.7K
10:40 14.31 14.32 14.29 14.31 65.7K
10:45 14.31 14.32 14.30 14.30 26.5K
10:50 14.30 14.33 14.30 14.31 34.2K
10:55 14.32 14.33 14.31 14.33 9.2K
11:00 14.33 14.34 14.33 14.33 10.0K
11:05 14.33 14.34 14.32 14.33 14.3K
11:10 14.33 14.34 14.33 14.34 12.1K
11:15 14.34 14.34 14.32 14.33 9.3K
11:20 14.34 14.36 14.33 14.35 19.1K
11:25 14.35 14.35 14.32 14.32 37.9K
13:00 14.32 14.38 14.32 14.35 53.0K
13:05 14.35 14.36 14.33 14.33 8.0K
13:10 14.33 14.36 14.33 14.34 7.1K
13:15 14.34 14.36 14.34 14.36 13.6K
13:20 14.35 14.36 14.34 14.34 18.2K
13:25 14.34 14.35 14.32 14.33 29.1K
13:30 14.33 14.35 14.32 14.32 15.8K
13:35 14.32 14.33 14.31 14.31 32.0K
13:40 14.31 14.34 14.31 14.33 16.6K
13:45 14.33 14.34 14.32 14.32 6.4K
13:50 14.32 14.34 14.32 14.34 12.6K
13:55 14.35 14.35 14.32 14.35 18.8K
14:00 14.35 14.36 14.35 14.36 13.6K
14:05 14.36 14.36 14.34 14.34 7.6K
14:10 14.35 14.35 14.34 14.34 11.9K
14:15 14.35 14.36 14.33 14.36 15.1K
14:20 14.36 14.36 14.34 14.36 21.6K
14:25 14.36 14.37 14.35 14.37 30.2K
14:30 14.37 14.37 14.34 14.35 25.4K
14:35 14.34 14.35 14.34 14.34 28.9K
14:40 14.34 14.35 14.33 14.35 45.6K
14:45 14.35 14.35 14.34 14.35 58.2K
14:50 14.35 14.35 14.33 14.34 65.2K
14:55 14.34 14.34 14.32 14.32 55.2K
Date Open Price High Price Low Price Close Price Volume
2025-09-30 14.42 14.46 14.29 14.32 1.7M
2025-09-29 14.25 14.49 13.95 14.36 2.8M
2025-09-26 14.41 14.47 14.20 14.24 2.3M
2025-09-25 14.37 14.57 14.26 14.32 3.3M
2025-09-24 14.49 14.61 14.10 14.35 3.8M
2025-09-23 14.17 14.65 13.68 14.50 5.8M
2025-09-22 14.39 14.40 14.06 14.15 2.9M
2025-09-19 14.54 14.55 14.31 14.38 3.0M
2025-09-18 14.73 14.85 14.35 14.48 4.9M
2025-09-17 14.84 14.85 14.63 14.70 4.1M
2025-09-16 14.51 14.75 14.42 14.75 5.6M
2025-09-15 14.80 14.85 14.52 14.66 5.0M
2025-09-12 14.68 14.79 14.52 14.72 7.8M
2025-09-11 14.90 14.99 14.60 14.74 11.9M
2025-09-10 15.87 15.97 15.36 15.36 17.9M
2025-09-09 20.36 20.36 16.66 17.07 27.6M
2025-09-08 18.51 18.51 18.51 18.51 2.2M
2025-09-05 16.83 16.83 16.83 16.83 7.7M
2025-09-04 13.79 15.30 13.50 15.30 8.3M
2025-09-03 14.99 15.31 13.90 13.91 13.3M
2025-09-02 14.24 15.44 13.55 15.44 9.1M
2025-09-01 13.65 14.13 13.61 14.04 3.4M
2025-08-29 13.87 13.97 13.44 13.54 3.0M
2025-08-28 13.98 14.34 13.21 13.87 5.2M
2025-08-27 14.90 15.50 14.10 14.10 6.9M
2025-08-26 14.85 15.16 14.58 14.92 3.0M
2025-08-25 14.99 15.12 14.66 14.77 3.4M
2025-08-22 15.34 16.20 14.82 14.87 5.2M
2025-08-21 14.58 15.50 14.56 15.14 5.9M
2025-08-20 14.60 14.92 14.26 14.58 7.1M
2025-08-19 15.05 16.82 14.88 14.92 9.6M
2025-08-18 14.95 15.29 14.57 15.29 3.9M
2025-08-15 15.47 15.50 14.65 14.80 3.7M
2025-08-14 15.35 15.75 15.03 15.63 4.3M
2025-08-13 15.56 15.64 15.11 15.20 2.4M
2025-08-12 15.31 15.61 15.02 15.51 3.5M
2025-08-11 14.83 15.60 14.74 15.22 4.3M
2025-08-08 14.49 14.79 14.24 14.69 2.6M
2025-08-07 14.43 14.68 14.30 14.41 2.5M
2025-08-06 14.39 14.98 14.17 14.50 2.8M
2025-08-05 13.80 14.47 13.80 14.39 3.9M
2025-08-04 13.71 13.90 13.42 13.83 1.9M
2025-08-01 13.45 13.73 13.33 13.73 1.8M
2025-07-31 13.53 13.80 13.30 13.41 2.5M
2025-07-30 13.58 14.20 13.44 13.63 3.6M
2025-07-29 14.30 14.30 13.30 13.57 5.1M
2025-07-28 13.78 15.12 13.73 13.95 5.5M
2025-07-25 13.54 13.96 13.45 13.77 2.1M
2025-07-24 13.46 13.73 13.42 13.50 2.0M
2025-07-23 13.47 13.58 13.35 13.43 1.2M
2025-07-22 13.53 13.55 13.35 13.46 1.2M
2025-07-21 13.47 13.67 13.39 13.49 1.7M
2025-07-18 13.35 13.45 13.24 13.37 1.4M
2025-07-17 13.44 13.50 13.32 13.36 1.2M
2025-07-16 13.33 13.45 13.24 13.36 1.4M
2025-07-15 13.46 13.61 13.01 13.27 2.0M
2025-07-14 13.47 13.70 13.40 13.58 1.8M
2025-07-11 13.49 13.74 13.25 13.42 2.6M
2025-07-10 13.43 13.63 13.21 13.63 3.4M
2025-07-09 13.55 13.55 13.32 13.42 1.5M
2025-07-08 13.40 13.50 13.27 13.45 1.9M
2025-07-07 13.16 13.40 13.07 13.35 2.2M
2025-07-04 13.25 13.30 13.04 13.06 2.1M
2025-07-03 13.19 13.60 13.15 13.25 2.5M
2025-07-02 13.20 13.26 13.03 13.14 2.4M
2025-07-01 13.14 13.29 13.06 13.24 5.3M
2025-06-30 13.00 13.56 12.95 13.06 5.0M
2025-06-27 12.85 13.10 12.74 13.07 2.0M
2025-06-26 12.84 12.93 12.73 12.84 1.6M
2025-06-25 13.02 13.15 12.75 12.84 2.4M
2025-06-24 12.66 13.15 12.65 13.04 3.4M
2025-06-23 12.17 12.66 12.08 12.66 1.9M
2025-06-20 12.17 12.34 12.08 12.19 1.6M
2025-06-19 12.50 12.64 12.10 12.18 2.3M
2025-06-18 12.72 12.81 12.46 12.50 2.6M
2025-06-17 12.82 12.95 12.60 12.74 2.1M
2025-06-16 12.76 13.02 12.61 12.84 2.0M
2025-06-13 12.95 13.16 12.64 12.70 3.6M
2025-06-12 13.04 13.14 12.89 13.05 2.1M
2025-06-11 13.00 13.15 12.72 13.04 3.1M
2025-06-10 13.24 13.31 12.70 12.87 4.2M
2025-06-09 13.16 13.31 12.99 13.13 3.8M
2025-06-06 12.98 13.23 12.68 13.13 3.3M
2025-06-05 12.87 13.10 12.76 12.81 2.8M
2025-06-04 12.43 13.11 12.38 12.87 4.9M
2025-06-03 11.99 12.59 11.98 12.48 4.2M
2025-05-30 12.31 12.31 12.03 12.24 2.7M
2025-05-29 12.17 12.34 12.08 12.28 2.2M
2025-05-28 12.38 12.38 12.09 12.17 2.2M
2025-05-27 12.22 12.49 12.06 12.35 3.4M
2025-05-26 12.14 12.28 11.96 12.24 2.5M
2025-05-23 12.28 12.39 12.01 12.08 3.0M
2025-05-22 12.54 12.70 12.16 12.26 2.5M
2025-05-21 12.72 12.73 12.35 12.48 3.0M
2025-05-20 12.43 12.72 12.26 12.71 2.8M
2025-05-19 12.28 12.53 12.11 12.41 3.2M
2025-05-16 12.16 12.27 11.97 12.15 2.2M
2025-05-15 12.01 12.28 11.84 12.12 2.8M
2025-05-14 12.05 12.12 11.91 12.00 2.5M
2025-05-13 12.30 12.39 12.00 12.04 2.7M
2025-05-12 12.00 12.42 11.88 12.09 3.8M
2025-05-09 11.99 12.17 11.80 11.91 3.4M
2025-05-08 11.97 12.02 11.77 11.98 4.2M
2025-05-07 11.70 11.93 11.58 11.77 5.8M
2025-05-06 11.38 11.56 11.38 11.56 3.2M
2025-04-30 11.28 11.59 11.15 11.34 5.5M
2025-04-29 10.78 11.28 10.78 11.22 5.5M
2025-04-28 10.80 10.96 10.61 10.86 4.0M
2025-04-25 11.10 11.20 10.79 10.81 5.6M
2025-04-24 11.32 11.32 10.96 11.15 5.7M
2025-04-23 11.20 11.68 11.20 11.39 8.0M
2025-04-22 11.18 11.50 11.05 11.36 9.1M
2025-04-21 11.14 11.60 10.96 11.18 11.2M
2025-04-18 12.14 12.39 11.66 11.66 19.5M
2025-04-17 13.14 14.43 12.96 12.96 24.1M
2025-04-16 13.12 13.29 13.12 13.12 12.6M
2025-04-15 16.00 16.04 14.58 14.58 25.0M
2025-04-14 16.20 16.20 16.20 16.20 0.5M
2025-04-11 14.73 14.73 14.73 14.73 1.6M
2025-04-10 13.39 13.39 13.39 13.39 1.5M
2025-04-09 12.17 12.17 12.17 12.17 3.8M
2025-04-08 10.11 11.06 10.11 11.06 7.3M
2025-04-07 9.80 10.45 9.41 10.05 4.8M
2025-04-03 10.31 10.56 10.16 10.45 2.6M
2025-04-02 10.28 10.54 10.15 10.43 3.3M
2025-04-01 9.91 10.30 9.91 10.23 4.3M
2025-03-31 9.89 10.01 9.73 9.97 4.4M
2025-03-28 10.47 10.52 10.01 10.04 9.5M
2025-03-27 10.80 11.15 10.80 10.80 12.8M
2025-03-26 13.81 13.82 12.00 12.00 18.4M
2025-03-25 11.31 12.56 11.02 12.56 11.3M
2025-03-24 11.82 12.03 11.00 11.42 4.6M
2025-03-21 12.09 12.16 11.83 11.91 1.5M
2025-03-20 12.12 12.26 11.82 12.09 2.2M
2025-03-19 12.25 12.44 12.00 12.22 2.6M
2025-03-18 12.00 12.59 12.00 12.38 2.9M
2025-03-17 11.66 12.25 11.55 12.06 3.5M
2025-03-14 11.50 11.66 11.16 11.64 2.3M
2025-03-13 11.62 11.63 11.27 11.50 1.6M
2025-03-12 11.66 11.73 11.40 11.57 1.5M
2025-03-11 11.50 11.72 11.32 11.68 1.6M
2025-03-10 11.36 11.65 11.36 11.56 1.1M
2025-03-07 11.59 11.68 11.28 11.37 1.2M
2025-03-06 11.30 11.80 11.10 11.62 2.9M
2025-03-05 11.50 11.62 11.07 11.22 2.2M
2025-03-04 11.27 11.75 11.19 11.47 2.1M
2025-03-03 11.25 11.55 11.09 11.35 2.3M
2025-02-28 11.34 11.65 11.18 11.24 2.9M
2025-02-27 11.15 11.36 10.89 11.34 2.9M
2025-02-26 11.13 11.33 11.03 11.25 1.5M
2025-02-25 11.13 11.30 10.97 11.00 2.5M
2025-02-24 11.40 11.47 10.54 11.26 6.0M
2025-02-21 11.65 11.65 11.27 11.47 1.4M
2025-02-20 11.41 11.69 11.41 11.58 1.0M
2025-02-19 11.35 11.77 11.26 11.49 1.8M
2025-02-18 11.59 12.08 11.36 11.45 3.5M
2025-02-17 11.26 11.71 11.10 11.60 2.8M
2025-02-14 11.26 11.41 11.02 11.18 1.9M
2025-02-13 11.51 11.61 11.10 11.18 1.7M
2025-02-12 11.49 11.58 11.20 11.51 1.8M
2025-02-11 11.76 11.77 11.42 11.49 1.5M
2025-02-10 11.48 11.71 11.39 11.60 1.9M
2025-02-07 11.69 11.84 11.33 11.45 1.7M
2025-02-06 11.47 11.75 11.38 11.64 2.1M
2025-02-05 11.39 11.51 11.20 11.47 2.0M
2025-01-27 11.18 11.61 11.18 11.34 2.6M
2025-01-24 11.15 11.45 10.95 11.26 2.5M
2025-01-23 11.22 11.43 11.13 11.25 2.2M
2025-01-22 11.17 11.47 10.88 11.16 2.1M
2025-01-21 11.07 11.23 10.78 11.15 2.4M
2025-01-20 10.59 11.17 10.58 11.09 2.1M
2025-01-17 10.86 11.00 10.60 10.72 1.4M
2025-01-16 10.87 11.30 10.81 10.86 1.7M
2025-01-15 10.95 11.25 10.60 10.87 1.5M
2025-01-14 10.17 10.87 10.17 10.84 1.7M
2025-01-13 10.00 10.15 9.61 10.11 1.4M
2025-01-10 10.61 10.74 10.03 10.08 1.6M
2025-01-09 10.30 10.79 10.18 10.60 1.7M
2025-01-08 10.43 10.58 9.91 10.43 2.4M
2025-01-07 9.93 10.49 9.93 10.46 2.4M
2025-01-06 9.88 10.20 9.38 9.99 2.1M
2025-01-03 10.98 11.10 10.00 10.07 3.0M
2025-01-02 10.94 11.40 10.76 10.98 2.6M