Guangzhou Jinyi Media (002905)

002905
🏛️ China →
10.58
Última Actualización: 2025-09-26
K-line por Minuto K-line Diario
Tiempo Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
09:30 12.68 12.75 12.51 12.51 6,409.1K
09:35 12.51 12.51 12.51 12.51 457.1K
09:40 12.51 12.51 12.51 12.51 254.2K
09:45 12.51 12.51 12.51 12.51 136.1K
09:50 12.51 12.51 12.51 12.51 256.5K
09:55 12.51 12.51 12.51 12.51 96.8K
10:00 12.51 12.51 12.51 12.51 69.5K
10:05 12.51 12.51 12.51 12.51 361.8K
10:10 12.51 12.75 12.51 12.51 4,542.8K
10:15 12.52 12.53 12.51 12.51 1,569.8K
10:20 12.51 12.51 12.51 12.51 135.3K
10:25 12.51 12.51 12.51 12.51 661.1K
10:30 12.51 12.54 12.51 12.51 1,132.3K
10:35 12.51 12.52 12.51 12.51 865.3K
10:40 12.51 12.53 12.51 12.53 779.5K
10:45 12.52 12.53 12.51 12.51 1,040.4K
10:50 12.51 12.51 12.51 12.51 273.2K
10:55 12.51 12.51 12.51 12.51 62.2K
11:00 12.51 12.51 12.51 12.51 148.7K
11:05 12.51 12.51 12.51 12.51 30.5K
11:10 12.51 12.51 12.51 12.51 47.5K
11:15 12.51 12.51 12.51 12.51 29.4K
11:20 12.51 12.51 12.51 12.51 22.5K
11:25 12.51 12.51 12.51 12.51 26.1K
13:00 12.51 12.51 12.51 12.51 189.3K
13:05 12.51 12.51 12.51 12.51 32.1K
13:10 12.51 12.51 12.51 12.51 25.7K
13:15 12.51 12.51 12.51 12.51 22.3K
13:20 12.51 12.51 12.51 12.51 29.5K
13:25 12.51 12.51 12.51 12.51 7.1K
13:30 12.51 12.51 12.51 12.51 40.1K
13:35 12.51 12.51 12.51 12.51 18.2K
13:40 12.51 12.51 12.51 12.51 6.6K
13:45 12.51 12.51 12.51 12.51 18.0K
13:50 12.51 12.51 12.51 12.51 12.3K
13:55 12.51 12.51 12.51 12.51 17.8K
14:00 12.51 12.51 12.51 12.51 12.0K
14:05 12.51 12.51 12.51 12.51 15.1K
14:10 12.51 12.51 12.51 12.51 7.8K
14:15 12.51 12.51 12.51 12.51 7.1K
14:20 12.51 12.51 12.51 12.51 12.9K
14:25 12.51 12.51 12.51 12.51 18.5K
14:30 12.51 12.51 12.51 12.51 10.4K
14:35 12.51 12.51 12.51 12.51 24.6K
14:40 12.51 12.51 12.51 12.51 33.8K
14:45 12.51 12.51 12.51 12.51 24.1K
14:50 12.51 12.51 12.51 12.51 83.2K
14:55 12.51 12.51 12.51 12.51 33.9K
15:40 12.51 12.51 12.51 12.51 0.0K
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
2025-09-26 10.85 10.89 10.48 10.58 20.3M
2025-09-25 10.88 11.12 10.68 10.96 26.5M
2025-09-24 10.99 11.35 10.81 10.90 29.5M
2025-09-23 11.58 11.88 11.26 11.26 39.6M
2025-09-22 12.51 12.80 12.51 12.51 20.1M
2025-09-19 14.58 14.89 13.90 13.90 47.4M
2025-09-18 13.68 15.44 13.62 15.44 65.9M
2025-09-17 12.85 14.32 12.50 14.04 49.4M
2025-09-16 12.87 14.16 12.22 13.50 52.7M
2025-09-15 13.78 14.98 13.18 13.29 61.8M
2025-09-12 12.95 13.72 12.69 13.72 61.4M
2025-09-11 11.66 12.47 10.74 12.47 50.4M
2025-09-10 10.12 11.34 10.12 11.34 18.6M
2025-09-09 10.26 10.71 10.14 10.31 28.8M
2025-09-08 9.78 10.51 9.72 10.25 32.9M
2025-09-05 9.60 10.60 9.60 10.12 45.2M
2025-09-04 11.57 11.57 10.53 10.67 54.0M
2025-09-03 9.57 10.52 9.55 10.52 23.9M
2025-09-02 9.39 9.58 9.09 9.56 11.4M
2025-09-01 9.35 9.55 9.17 9.41 7.5M
2025-08-29 9.62 9.67 9.36 9.36 8.6M
2025-08-28 9.53 9.79 9.30 9.62 9.9M
2025-08-27 9.98 10.17 9.53 9.53 12.5M
2025-08-26 9.78 10.07 9.73 10.01 12.2M
2025-08-25 9.87 9.87 9.73 9.79 7.5M
2025-08-22 9.94 9.99 9.81 9.85 7.7M
2025-08-21 9.82 9.95 9.78 9.95 10.0M
2025-08-20 9.90 9.92 9.74 9.83 9.3M
2025-08-19 9.92 9.99 9.76 9.94 12.3M
2025-08-18 9.57 10.20 9.57 9.97 23.5M
2025-08-15 9.46 9.62 9.44 9.56 7.5M
2025-08-14 9.70 9.75 9.49 9.54 10.7M
2025-08-13 9.67 9.80 9.55 9.69 13.7M
2025-08-12 9.48 9.81 9.36 9.67 19.0M
2025-08-11 9.48 9.49 9.33 9.48 10.0M
2025-08-08 9.41 9.51 9.27 9.49 13.9M
2025-08-07 9.50 9.59 9.40 9.44 15.1M
2025-08-06 9.63 9.63 9.41 9.56 20.3M
2025-08-05 9.94 10.05 9.49 9.76 27.9M
2025-08-04 10.45 10.81 9.88 10.00 25.5M
2025-08-01 10.66 10.78 10.06 10.18 32.6M
2025-07-31 11.00 11.57 10.44 11.05 54.4M
2025-07-30 9.58 10.52 9.58 10.52 10.1M
2025-07-29 9.68 9.82 9.43 9.56 9.7M
2025-07-28 9.55 10.05 9.55 9.76 13.1M
2025-07-25 9.62 9.70 9.40 9.54 9.5M
2025-07-24 9.09 9.70 9.07 9.49 14.5M
2025-07-23 9.15 9.26 9.04 9.05 5.2M
2025-07-22 9.20 9.32 9.13 9.15 5.1M
2025-07-21 9.22 9.30 9.14 9.22 5.5M
2025-07-18 9.35 9.46 9.15 9.18 5.6M
2025-07-17 9.33 9.38 9.16 9.25 6.0M
2025-07-16 9.14 9.50 9.14 9.28 10.0M
2025-07-15 9.68 9.74 9.10 9.31 11.7M
2025-07-14 9.92 9.96 9.75 9.83 5.5M
2025-07-11 9.90 10.16 9.81 9.96 8.1M
2025-07-10 9.87 10.20 9.81 9.92 9.3M
2025-07-09 9.71 10.04 9.63 9.97 8.7M
2025-07-08 9.52 9.86 9.45 9.63 5.9M
2025-07-07 9.34 9.53 9.20 9.47 4.9M
2025-07-04 9.39 9.39 9.22 9.34 4.6M
2025-07-03 9.32 9.47 9.27 9.34 3.9M
2025-07-02 9.39 9.43 9.25 9.35 4.9M
2025-07-01 9.47 9.48 9.27 9.35 5.5M
2025-06-30 9.17 9.30 9.08 9.28 4.8M
2025-06-27 9.13 9.13 8.99 9.10 3.3M
2025-06-26 9.01 9.14 8.91 9.07 4.5M
2025-06-25 9.16 9.25 8.91 9.02 6.3M
2025-06-24 8.97 9.19 8.84 9.13 6.6M
2025-06-23 8.66 8.98 8.66 8.89 4.9M
2025-06-20 8.86 8.99 8.68 8.75 5.2M
2025-06-19 8.81 8.99 8.72 8.82 5.5M
2025-06-18 9.01 9.04 8.84 8.88 5.3M
2025-06-17 9.17 9.18 8.95 9.01 5.9M
2025-06-16 8.92 9.17 8.92 9.14 7.0M
2025-06-13 9.07 9.15 8.96 9.02 8.3M
2025-06-12 9.02 9.34 8.99 9.15 8.2M
2025-06-11 9.02 9.12 8.97 9.01 5.3M
2025-06-10 9.05 9.13 8.83 9.01 7.7M
2025-06-09 8.92 9.00 8.80 9.00 6.2M
2025-06-06 8.91 8.94 8.78 8.90 4.2M
2025-06-05 8.98 9.00 8.82 8.90 5.6M
2025-06-04 8.79 9.00 8.70 8.94 7.3M
2025-06-03 8.52 8.80 8.52 8.75 6.0M
2025-05-30 8.65 8.77 8.55 8.60 4.8M
2025-05-29 8.63 8.67 8.52 8.65 4.3M
2025-05-28 8.62 8.68 8.49 8.64 4.7M
2025-05-27 8.52 8.68 8.48 8.68 5.7M
2025-05-26 8.40 8.60 8.40 8.54 5.1M
2025-05-23 8.46 8.65 8.39 8.41 7.2M
2025-05-22 8.57 8.70 8.43 8.49 6.3M
2025-05-21 8.56 8.66 8.50 8.59 7.0M
2025-05-20 8.36 8.62 8.36 8.62 8.1M
2025-05-19 8.20 8.56 8.16 8.40 10.1M
2025-05-16 8.06 8.22 8.02 8.20 5.9M
2025-05-15 8.13 8.18 8.01 8.11 5.8M
2025-05-14 8.02 8.13 7.98 8.08 4.8M
2025-05-13 8.12 8.18 8.05 8.08 5.0M
2025-05-12 8.12 8.12 8.02 8.08 4.4M
2025-05-09 8.14 8.15 8.00 8.02 5.6M
2025-05-08 8.10 8.19 8.02 8.17 8.8M
2025-05-07 8.25 8.25 8.01 8.07 9.7M
2025-05-06 8.02 8.26 7.96 8.20 17.3M
2025-04-30 8.09 8.36 8.05 8.08 26.6M
2025-04-29 7.77 8.00 7.75 7.93 12.8M
2025-04-28 7.79 7.95 7.66 7.86 13.6M
2025-04-25 7.62 7.94 7.58 7.78 14.9M
2025-04-24 7.64 7.64 7.41 7.55 7.5M
2025-04-23 7.70 7.75 7.59 7.63 6.6M
2025-04-22 7.66 7.75 7.61 7.72 7.5M
2025-04-21 7.54 7.78 7.42 7.72 10.3M
2025-04-18 7.58 7.65 7.42 7.48 6.3M
2025-04-17 7.40 7.71 7.40 7.61 8.4M
2025-04-16 7.67 7.69 7.30 7.48 8.4M
2025-04-15 7.56 7.76 7.51 7.56 9.9M
2025-04-14 7.41 7.61 7.35 7.50 10.5M
2025-04-11 7.56 7.67 7.37 7.38 15.8M
2025-04-10 7.20 7.60 7.17 7.47 19.2M
2025-04-09 6.80 7.22 6.33 7.10 15.3M
2025-04-08 6.63 7.28 6.60 6.99 14.6M
2025-04-07 7.35 7.35 6.94 6.94 9.5M
2025-04-03 7.54 7.78 7.51 7.71 9.9M
2025-04-02 7.56 7.74 7.56 7.62 6.6M
2025-04-01 7.60 7.72 7.58 7.64 8.9M
2025-03-31 7.54 7.61 7.25 7.60 12.4M
2025-03-28 7.58 7.75 7.53 7.62 12.1M
2025-03-27 7.74 7.87 7.58 7.60 12.3M
2025-03-26 7.75 7.80 7.70 7.76 11.2M
2025-03-25 7.86 7.88 7.67 7.75 13.1M
2025-03-24 8.04 8.06 7.73 7.87 18.5M
2025-03-21 8.14 8.18 8.01 8.03 21.0M
2025-03-20 8.31 8.45 8.19 8.21 38.0M
2025-03-19 8.97 9.20 8.78 8.78 35.7M
2025-03-18 10.02 10.83 9.76 9.76 48.1M
2025-03-17 9.84 10.84 9.05 10.84 68.7M
2025-03-14 9.85 9.85 9.85 9.85 3.5M
2025-03-13 8.95 8.95 8.95 8.95 12.2M
2025-03-12 7.43 8.14 7.42 8.14 12.7M
2025-03-11 7.24 7.42 7.20 7.40 5.1M
2025-03-10 7.34 7.34 7.25 7.30 3.4M
2025-03-07 7.26 7.43 7.21 7.29 6.8M
2025-03-06 7.18 7.34 7.14 7.26 5.5M
2025-03-05 7.06 7.20 6.94 7.18 5.5M
2025-03-04 7.02 7.08 6.95 7.06 3.2M
2025-03-03 7.01 7.13 6.97 7.03 4.8M
2025-02-28 7.18 7.25 6.97 7.04 6.2M
2025-02-27 7.29 7.36 7.12 7.24 6.3M
2025-02-26 7.30 7.37 7.21 7.28 5.0M
2025-02-25 7.42 7.45 7.25 7.27 6.5M
2025-02-24 7.31 7.58 7.27 7.45 11.4M
2025-02-21 7.34 7.42 7.18 7.30 9.4M
2025-02-20 7.41 7.43 7.31 7.33 7.4M
2025-02-19 7.33 7.46 7.28 7.44 11.2M
2025-02-18 7.88 7.94 7.39 7.44 13.4M
2025-02-17 8.22 8.30 7.82 7.92 19.8M
2025-02-14 8.52 8.60 8.12 8.29 23.2M
2025-02-13 8.28 9.05 8.12 8.77 33.6M
2025-02-12 8.28 8.77 8.16 8.36 26.0M
2025-02-11 8.11 8.55 7.88 8.35 26.2M
2025-02-10 7.82 8.13 7.67 8.06 21.1M
2025-02-07 7.87 8.00 7.61 7.77 23.8M
2025-02-06 7.10 7.87 7.07 7.87 8.0M
2025-02-05 7.90 7.93 7.15 7.15 16.2M
2025-01-27 7.87 8.28 7.80 7.94 14.0M
2025-01-24 7.68 7.89 7.57 7.77 11.8M
2025-01-23 7.88 7.93 7.60 7.76 13.8M
2025-01-22 7.94 8.07 7.63 7.68 14.1M
2025-01-21 8.17 8.33 7.81 7.93 22.0M
2025-01-20 7.66 8.10 7.50 8.10 14.2M
2025-01-17 7.28 7.50 7.13 7.36 7.9M
2025-01-16 7.25 7.54 7.24 7.30 7.0M
2025-01-15 7.21 7.41 7.18 7.25 7.0M
2025-01-14 7.08 7.19 6.88 7.18 9.6M
2025-01-13 6.75 6.80 6.43 6.79 5.7M
2025-01-10 7.13 7.24 6.74 6.74 7.3M
2025-01-09 7.00 7.38 7.00 7.22 11.6M
2025-01-08 7.10 7.21 6.84 7.03 8.9M
2025-01-07 7.10 7.27 6.91 7.14 8.0M
2025-01-06 7.60 7.79 7.13 7.16 10.5M
2025-01-03 8.09 8.80 7.43 7.92 13.8M
2025-01-02 7.96 8.20 7.90 8.03 9.2M