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
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2023-12-29 13.42 13.91 13.39 13.85 1.5M
2023-12-28 13.53 13.81 13.40 13.46 1.8M
2023-12-27 13.08 13.82 13.08 13.60 2.2M
2023-12-26 13.46 13.58 13.08 13.23 2.5M
2023-12-25 13.59 13.81 13.24 13.49 3.8M
2023-12-22 14.58 14.87 13.38 13.59 6.4M
2023-12-21 13.90 14.29 13.48 14.27 2.7M
2023-12-20 14.05 14.17 13.87 14.00 2.0M
2023-12-19 13.65 14.12 13.43 14.12 1.6M
2023-12-18 13.84 13.85 13.50 13.65 1.1M
2023-12-15 13.53 13.87 13.35 13.68 1.2M
2023-12-14 13.41 13.67 13.32 13.53 1.2M
2023-12-13 13.35 13.56 13.24 13.38 1.0M
2023-12-12 13.27 13.39 13.08 13.36 1.1M
2023-12-11 13.22 13.62 13.09 13.27 1.9M
2023-12-08 13.73 13.86 13.02 13.28 1.7M
2023-12-07 13.82 13.83 13.67 13.73 1.1M
2023-12-06 13.77 14.00 13.62 13.82 1.1M
2023-12-05 13.82 13.97 13.72 13.77 0.9M
2023-12-04 13.85 14.09 13.70 13.89 1.3M
2023-12-01 13.82 13.99 13.66 13.74 1.3M
2023-11-30 13.84 13.89 13.56 13.79 2.0M
2023-11-29 13.99 13.99 13.62 13.90 2.1M
2023-11-28 13.54 13.91 13.42 13.85 1.8M
2023-11-27 13.89 13.89 13.45 13.52 2.4M
2023-11-24 13.99 13.99 13.65 13.94 1.4M
2023-11-23 13.73 13.94 13.67 13.88 0.9M
2023-11-22 13.99 14.08 13.59 13.74 1.3M
2023-11-21 14.04 14.11 13.85 13.89 1.3M
2023-11-20 13.85 14.02 13.65 13.99 1.7M
2023-11-17 13.65 13.91 13.62 13.75 1.1M
2023-11-16 13.93 13.98 13.62 13.67 1.3M
2023-11-15 13.85 13.96 13.72 13.92 1.1M
2023-11-14 13.91 13.96 13.59 13.77 1.3M
2023-11-13 13.77 13.96 13.46 13.91 1.6M
2023-11-10 13.50 13.64 13.32 13.59 1.2M
2023-11-09 13.59 13.67 13.35 13.50 1.7M
2023-11-08 13.50 13.62 13.38 13.44 1.1M
2023-11-07 13.36 13.54 13.29 13.50 1.6M
2023-11-06 13.49 13.53 13.23 13.39 1.8M
2023-11-03 13.46 13.66 13.33 13.49 1.5M
2023-11-02 13.52 13.69 13.40 13.50 1.6M
2023-11-01 13.50 13.63 13.31 13.59 1.9M
2023-10-31 13.49 13.69 13.23 13.37 2.0M
2023-10-30 13.44 13.67 13.13 13.45 2.2M
2023-10-27 12.70 13.41 12.69 13.16 2.5M
2023-10-26 13.37 13.42 13.11 13.19 1.4M
2023-10-25 13.16 13.69 13.09 13.42 2.0M
2023-10-24 12.32 13.06 12.32 13.05 2.3M
2023-10-23 12.54 12.76 12.28 12.32 1.7M
2023-10-20 12.60 12.89 12.48 12.58 1.8M
2023-10-19 12.59 12.92 12.37 12.67 1.9M
2023-10-18 12.90 12.90 12.44 12.62 1.9M
2023-10-17 12.78 12.96 12.62 12.90 1.2M
2023-10-16 12.69 12.82 12.51 12.74 1.1M
2023-10-13 12.66 12.84 12.48 12.64 1.1M
2023-10-12 12.75 12.85 12.64 12.66 1.0M
2023-10-11 12.75 12.89 12.45 12.77 1.3M
2023-10-10 12.85 12.97 12.62 12.73 1.4M
2023-10-09 13.22 13.46 12.79 12.85 1.7M
2023-09-28 12.99 13.38 12.92 13.22 1.7M
2023-09-27 12.89 13.06 12.57 13.00 2.0M
2023-09-26 12.85 12.99 12.65 12.81 1.0M
2023-09-25 13.23 13.32 12.79 12.86 2.1M
2023-09-22 12.98 13.08 12.65 13.00 1.4M
2023-09-21 13.05 13.09 12.32 12.91 1.5M
2023-09-20 13.00 13.23 12.97 13.03 1.3M
2023-09-19 13.30 13.30 12.91 13.11 1.7M
2023-09-18 13.00 13.37 12.85 13.30 2.1M
2023-09-15 12.65 13.00 12.65 12.79 1.7M
2023-09-14 12.60 12.72 12.46 12.58 1.8M
2023-09-13 12.51 12.72 12.43 12.56 2.2M
2023-09-12 12.68 13.00 12.56 12.56 1.9M
2023-09-11 12.85 13.54 12.85 12.87 3.5M
2023-09-08 13.13 13.47 12.67 12.72 4.8M
2023-09-07 13.19 14.31 13.02 13.39 6.5M
2023-09-06 13.49 13.92 13.12 13.27 6.3M
2023-09-05 13.79 14.33 13.54 13.65 8.5M
2023-09-04 13.59 14.62 13.54 14.62 4.9M
2023-09-01 13.15 13.42 12.99 13.29 3.2M
2023-08-31 13.12 13.32 12.91 13.02 1.6M
2023-08-30 12.82 13.25 12.81 13.12 2.5M
2023-08-29 12.31 12.86 12.21 12.86 1.8M
2023-08-28 12.42 12.79 12.15 12.32 2.5M
2023-08-25 11.92 12.15 11.77 11.81 1.1M
2023-08-24 11.93 12.12 11.81 12.04 1.1M
2023-08-23 12.28 12.39 11.96 12.01 0.9M
2023-08-22 12.42 12.60 12.07 12.31 1.8M
2023-08-21 12.84 12.84 12.39 12.42 1.3M
2023-08-18 12.50 12.75 12.42 12.55 1.4M
2023-08-17 12.21 12.52 11.94 12.47 1.3M
2023-08-16 12.18 12.33 12.06 12.15 1.2M
2023-08-15 12.16 12.42 12.16 12.33 1.0M
2023-08-14 12.39 12.39 12.08 12.28 0.8M
2023-08-11 12.39 12.56 12.17 12.20 0.8M
2023-08-10 12.26 12.40 12.05 12.37 1.1M
2023-08-09 12.45 12.50 12.15 12.25 1.1M
2023-08-08 12.49 12.62 12.33 12.52 0.8M
2023-08-07 12.63 12.69 12.40 12.47 0.9M
2023-08-04 12.95 13.01 12.59 12.64 0.8M
2023-08-03 12.92 13.08 12.79 12.92 1.3M
2023-08-02 13.06 13.09 12.77 12.89 1.0M
2023-08-01 12.94 13.13 12.85 12.94 1.6M
2023-07-31 13.13 13.17 12.89 13.02 1.4M
2023-07-28 13.12 13.29 12.99 13.19 1.3M
2023-07-27 13.04 13.35 13.00 13.17 1.1M
2023-07-26 13.13 13.21 12.95 13.15 1.5M
2023-07-25 12.93 13.22 12.73 13.11 1.7M
2023-07-24 12.80 12.96 12.66 12.81 1.6M
2023-07-21 12.64 12.83 12.47 12.74 2.0M
2023-07-20 12.63 12.91 12.48 12.83 1.8M
2023-07-19 12.69 12.79 12.45 12.63 2.1M
2023-07-18 12.21 13.05 12.04 12.66 2.9M
2023-07-17 12.15 12.24 11.83 12.18 1.5M
2023-07-14 12.31 12.31 11.73 12.00 1.9M
2023-07-13 11.85 11.85 11.55 11.73 0.9M
2023-07-12 11.72 11.86 11.62 11.65 0.8M
2023-07-11 11.93 11.94 11.68 11.76 0.9M
2023-07-10 12.18 12.18 11.60 11.83 1.2M
2023-07-07 11.92 12.03 11.70 11.87 1.0M
2023-07-06 11.98 11.98 11.67 11.85 0.6M
2023-07-05 11.90 11.97 11.81 11.91 0.8M
2023-07-04 11.53 11.95 11.52 11.90 1.8M
2023-07-03 11.63 11.67 11.45 11.51 1.8M
2023-06-30 11.47 11.86 11.41 11.63 2.9M
2023-06-29 11.15 11.37 10.98 11.33 1.4M
2023-06-28 10.96 11.05 10.71 11.05 1.5M
2023-06-27 10.01 11.00 10.01 10.96 1.6M
2023-06-26 10.41 10.51 10.19 10.21 0.7M
2023-06-21 10.47 10.65 10.32 10.37 1.0M
2023-06-20 10.68 10.69 10.47 10.49 0.6M
2023-06-19 10.90 11.13 10.65 10.65 0.7M
2023-06-16 10.84 11.01 10.84 10.89 0.8M
2023-06-15 11.14 11.15 10.85 10.90 1.0M
2023-06-14 11.16 11.19 10.81 11.14 1.3M
2023-06-13 10.88 11.07 10.87 11.01 0.7M
2023-06-12 10.80 10.97 10.62 10.93 0.9M
2023-06-09 11.22 11.22 10.75 10.80 0.7M
2023-06-08 11.17 11.17 10.90 11.08 0.8M
2023-06-07 10.89 11.07 10.84 11.01 0.8M
2023-06-06 11.23 11.23 10.83 10.87 1.2M
2023-06-05 11.14 11.21 10.78 11.21 1.7M
2023-06-02 10.70 11.15 10.67 11.05 1.7M
2023-06-01 10.78 10.80 10.58 10.71 0.7M
2023-05-31 10.78 10.82 10.61 10.76 0.6M
2023-05-30 10.77 10.99 10.67 10.78 1.1M
2023-05-29 10.97 11.06 10.71 10.74 0.5M
2023-05-26 10.97 11.03 10.77 10.97 0.7M
2023-05-25 10.79 10.98 10.67 10.97 0.9M
2023-05-24 10.99 11.05 10.83 10.89 0.7M
2023-05-23 11.10 11.10 10.83 10.94 0.6M
2023-05-22 11.08 11.08 10.91 11.03 0.8M
2023-05-19 11.18 11.18 10.90 11.06 0.6M
2023-05-18 10.99 11.24 10.91 11.19 0.9M
2023-05-17 10.86 11.03 10.74 10.98 1.0M
2023-05-16 10.90 10.97 10.78 10.86 0.9M
2023-05-15 10.81 10.97 10.66 10.96 1.2M
2023-05-12 10.83 10.99 10.72 10.81 0.9M
2023-05-11 10.93 10.93 10.62 10.84 0.9M
2023-05-10 10.58 10.82 10.54 10.77 1.0M
2023-05-09 10.83 10.83 10.49 10.56 0.9M
2023-05-08 10.76 10.90 10.65 10.83 1.4M
2023-05-05 10.69 10.84 10.49 10.80 1.9M
2023-05-04 10.43 10.62 10.36 10.62 2.1M
2023-04-28 10.10 10.35 10.01 10.35 2.1M
2023-04-27 9.65 10.11 9.59 9.95 1.9M
2023-04-26 9.42 9.55 9.31 9.52 0.8M
2023-04-25 9.56 9.60 9.30 9.38 0.6M
2023-04-24 9.51 9.56 9.30 9.49 0.7M
2023-04-21 9.71 9.80 9.42 9.46 0.9M
2023-04-20 9.73 9.99 9.53 9.79 2.7M
2023-04-19 9.89 9.97 9.73 9.77 1.6M
2023-04-18 10.13 10.15 9.87 9.97 2.0M
2023-04-17 10.63 10.66 10.09 10.11 2.4M
2023-04-14 10.74 10.87 10.35 10.64 2.7M
2023-04-13 10.51 10.77 10.48 10.72 1.9M
2023-04-12 9.96 10.60 9.96 10.59 2.8M
2023-04-11 9.96 10.01 9.84 10.01 1.0M
2023-04-10 10.14 10.14 9.85 9.91 1.4M
2023-04-07 10.23 10.25 10.01 10.15 0.8M
2023-04-06 10.32 10.42 10.11 10.14 1.1M
2023-04-04 10.76 10.77 10.38 10.42 0.7M
2023-04-03 10.72 10.90 10.64 10.72 0.7M
2023-03-31 10.63 10.77 10.62 10.68 1.0M
2023-03-30 10.51 10.83 10.49 10.65 1.5M
2023-03-29 10.72 10.85 10.55 10.69 1.1M
2023-03-28 10.96 10.99 10.79 10.86 0.4M
2023-03-27 10.96 11.01 10.77 10.96 0.7M
2023-03-24 10.96 11.07 10.87 10.97 0.8M
2023-03-23 11.34 11.38 10.90 10.97 1.9M
2023-03-22 11.07 11.40 11.06 11.39 1.6M
2023-03-21 10.77 11.08 10.76 11.07 0.5M
2023-03-20 10.88 10.88 10.67 10.82 0.8M
2023-03-17 11.08 11.08 10.72 10.74 0.7M
2023-03-16 10.88 10.98 10.78 10.80 0.7M
2023-03-15 10.78 11.04 10.78 11.00 1.0M
2023-03-14 10.96 10.97 10.64 10.76 0.9M
2023-03-13 11.14 11.28 10.87 10.96 0.6M
2023-03-10 11.28 11.30 11.03 11.13 1.0M
2023-03-09 11.33 11.36 11.16 11.25 0.6M
2023-03-08 11.56 11.56 11.09 11.30 1.5M
2023-03-07 11.73 11.73 11.33 11.60 1.3M
2023-03-06 11.83 11.83 11.57 11.64 1.4M
2023-03-03 11.77 12.18 11.58 11.83 1.4M
2023-03-02 11.81 11.89 11.74 11.77 0.5M
2023-03-01 11.80 11.81 11.67 11.77 0.6M
2023-02-28 11.83 11.86 11.65 11.74 1.0M
2023-02-27 11.91 12.07 11.64 11.72 1.0M
2023-02-24 11.76 12.08 11.58 11.94 1.3M
2023-02-23 11.67 11.78 11.65 11.68 0.8M
2023-02-22 11.41 11.76 11.29 11.68 1.4M
2023-02-21 11.51 11.60 11.40 11.51 0.9M
2023-02-20 11.58 11.69 11.35 11.49 1.0M
2023-02-17 11.62 12.07 11.51 11.56 1.9M
2023-02-16 11.76 12.24 11.62 11.70 4.2M
2023-02-15 11.80 11.90 11.70 11.77 1.6M
2023-02-14 11.49 11.86 11.35 11.80 2.7M
2023-02-13 11.28 11.51 11.16 11.47 1.9M
2023-02-10 11.11 11.22 11.07 11.21 1.0M
2023-02-09 11.01 11.12 10.76 11.12 0.9M
2023-02-08 10.90 11.09 10.90 11.06 1.1M
2023-02-07 10.92 11.01 10.81 11.01 0.6M
2023-02-06 10.97 10.98 10.77 10.92 0.6M
2023-02-03 11.04 11.04 10.82 10.94 0.8M
2023-02-02 11.02 11.05 10.90 10.96 1.1M
2023-02-01 10.75 11.02 10.75 10.99 1.9M
2023-01-31 10.54 10.89 10.51 10.75 1.6M
2023-01-30 10.51 10.57 10.44 10.52 1.0M
2023-01-20 10.28 10.45 10.25 10.44 1.1M
2023-01-19 10.24 10.33 10.19 10.33 0.9M
2023-01-18 10.04 10.28 10.04 10.24 0.7M
2023-01-17 10.31 10.31 10.04 10.10 0.5M
2023-01-16 10.19 10.26 10.07 10.21 0.6M
2023-01-13 10.10 10.21 10.00 10.15 0.6M
2023-01-12 10.20 10.33 10.05 10.10 0.6M
2023-01-11 10.33 10.35 10.15 10.19 1.0M
2023-01-10 10.30 10.46 10.20 10.33 1.1M
2023-01-09 10.45 10.50 10.30 10.32 0.9M
2023-01-06 10.35 10.58 10.29 10.31 1.2M
2023-01-05 10.32 10.55 10.21 10.31 1.1M
2023-01-04 10.12 10.57 10.01 10.32 1.5M
2023-01-03 9.87 10.08 9.81 10.06 0.9M