Jee Technology (688162)

688162
🏛️ China →
36.30
Última Actualización: 2025-09-26
K-line por Minuto K-line Diario
Tiempo Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line por minuto disponibles
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
2023-12-29 31.64 31.92 31.40 31.70 0.6M
2023-12-28 30.23 31.85 30.13 31.69 1.0M
2023-12-27 29.50 30.45 29.50 30.18 0.3M
2023-12-26 30.67 30.67 29.85 29.95 0.5M
2023-12-25 31.20 31.35 30.72 30.81 0.3M
2023-12-22 31.30 31.62 31.03 31.15 0.6M
2023-12-21 30.90 31.64 30.11 31.64 0.7M
2023-12-20 31.00 31.58 30.73 31.05 0.5M
2023-12-19 30.54 31.33 30.39 31.33 0.4M
2023-12-18 31.02 31.23 30.47 30.88 0.4M
2023-12-15 31.37 31.58 31.03 31.25 0.5M
2023-12-14 31.65 32.04 31.31 31.35 0.5M
2023-12-13 31.88 32.35 31.21 31.72 0.6M
2023-12-12 31.81 32.10 31.56 31.88 0.5M
2023-12-11 31.56 32.19 31.23 32.06 0.7M
2023-12-08 31.72 32.09 31.53 31.72 0.7M
2023-12-07 32.09 32.34 31.49 31.72 0.6M
2023-12-06 31.62 32.62 31.58 32.09 0.8M
2023-12-05 32.78 33.06 31.73 31.76 0.8M
2023-12-04 33.83 33.83 32.72 32.75 0.9M
2023-12-01 33.60 33.99 32.70 33.12 1.2M
2023-11-30 34.82 34.93 33.38 33.75 1.2M
2023-11-29 34.19 35.07 34.02 34.43 1.4M
2023-11-28 33.14 34.30 33.13 34.16 1.4M
2023-11-27 32.81 33.32 32.46 33.15 0.9M
2023-11-24 33.43 33.52 32.78 32.84 0.8M
2023-11-23 32.60 33.87 32.60 33.65 1.0M
2023-11-22 33.35 33.47 32.60 32.62 0.9M
2023-11-21 33.95 34.16 33.40 33.47 0.7M
2023-11-20 33.29 34.04 33.05 33.95 0.9M
2023-11-17 32.45 33.56 32.05 33.32 1.2M
2023-11-16 33.33 33.34 32.44 32.45 1.0M
2023-11-15 33.17 33.64 32.98 33.35 1.2M
2023-11-14 32.51 33.25 32.51 33.06 0.7M
2023-11-13 32.62 32.88 32.42 32.68 0.6M
2023-11-10 32.62 32.85 32.09 32.62 0.8M
2023-11-09 32.62 33.04 32.50 32.63 0.7M
2023-11-08 33.10 33.48 32.56 32.84 1.1M
2023-11-07 32.06 33.45 31.92 33.03 1.9M
2023-11-06 31.36 32.38 31.36 32.09 1.3M
2023-11-03 30.60 31.70 30.60 31.27 1.8M
2023-11-02 31.10 31.57 30.51 30.60 1.0M
2023-11-01 31.11 31.25 30.81 31.10 1.0M
2023-10-31 31.62 31.62 30.76 31.03 2.0M
2023-10-30 33.00 33.00 30.21 32.04 4.3M
2023-10-27 35.35 35.60 33.66 35.15 2.2M
2023-10-26 32.06 35.58 31.53 35.25 3.9M
2023-10-25 30.90 32.20 30.85 32.06 1.1M
2023-10-24 30.79 31.18 30.43 30.75 0.7M
2023-10-23 32.29 32.73 30.32 30.56 0.8M
2023-10-20 32.78 33.39 32.08 32.20 0.6M
2023-10-19 33.41 33.61 32.85 32.90 0.4M
2023-10-18 34.00 34.06 33.25 33.30 0.6M
2023-10-17 34.80 34.80 33.98 34.24 0.7M
2023-10-16 34.20 35.81 33.61 35.06 1.7M
2023-10-13 35.20 35.32 34.01 34.25 0.8M
2023-10-12 34.95 35.43 34.38 35.27 0.7M
2023-10-11 35.17 35.17 34.49 34.71 0.4M
2023-10-10 35.49 35.96 34.71 34.85 0.5M
2023-10-09 35.56 35.92 35.07 35.57 0.5M
2023-09-28 34.89 35.74 34.73 35.56 0.6M
2023-09-27 34.45 35.30 34.45 34.70 0.5M
2023-09-26 34.49 34.80 34.14 34.42 0.4M
2023-09-25 34.64 34.83 34.07 34.28 0.3M
2023-09-22 33.82 34.68 33.72 34.63 0.6M
2023-09-21 33.89 34.00 33.51 33.61 0.3M
2023-09-20 34.34 34.60 33.77 33.82 0.6M
2023-09-19 35.22 35.22 34.44 34.60 0.4M
2023-09-18 33.79 35.89 33.62 35.22 1.2M
2023-09-15 34.21 34.58 33.60 33.75 0.5M
2023-09-14 35.09 35.09 33.88 34.05 0.5M
2023-09-13 35.85 35.98 34.60 34.92 0.6M
2023-09-12 36.19 36.36 35.80 35.98 0.3M
2023-09-11 35.51 36.26 35.16 36.00 0.6M
2023-09-08 35.23 35.88 35.13 35.43 0.4M
2023-09-07 36.20 36.40 35.16 35.28 0.7M
2023-09-06 36.08 36.47 35.50 36.23 0.5M
2023-09-05 36.20 36.73 36.04 36.12 0.5M
2023-09-04 36.94 36.94 35.91 36.41 1.1M
2023-09-01 36.46 38.50 36.02 37.25 1.7M
2023-08-31 36.78 36.96 35.52 36.47 1.1M
2023-08-30 36.54 37.42 36.54 37.00 0.9M
2023-08-29 33.85 36.43 33.85 36.25 1.0M
2023-08-28 36.50 36.95 33.50 33.85 0.9M
2023-08-25 36.20 36.20 34.34 34.65 0.6M
2023-08-24 36.18 36.72 35.53 36.13 0.4M
2023-08-23 37.46 37.49 36.18 36.18 0.4M
2023-08-22 37.74 37.77 36.89 37.49 0.5M
2023-08-21 37.69 38.00 37.00 37.75 0.7M
2023-08-18 37.27 38.03 37.05 38.03 0.7M
2023-08-17 36.10 37.31 35.79 37.30 0.5M
2023-08-16 36.61 36.76 35.80 36.16 0.4M
2023-08-15 36.76 36.99 36.38 36.61 0.3M
2023-08-14 36.66 36.96 36.21 36.75 0.4M
2023-08-11 37.85 37.87 36.90 37.00 0.6M
2023-08-10 37.90 38.18 37.47 37.92 0.3M
2023-08-09 38.18 38.18 37.75 37.97 0.3M
2023-08-08 38.19 38.21 37.62 38.19 0.4M
2023-08-07 38.72 38.80 38.06 38.11 0.5M
2023-08-04 38.70 39.23 38.52 38.72 0.6M
2023-08-03 38.85 39.08 38.50 38.63 0.3M
2023-08-02 38.59 39.15 38.51 38.91 0.4M
2023-08-01 39.47 39.54 38.60 38.74 0.7M
2023-07-31 39.23 40.16 39.00 39.39 0.8M
2023-07-28 39.35 39.81 38.58 39.43 0.7M
2023-07-27 39.88 40.24 39.22 39.48 0.5M
2023-07-26 40.90 40.90 39.77 39.94 0.9M
2023-07-25 40.98 41.36 40.85 40.93 0.9M
2023-07-24 40.88 41.30 40.60 40.90 0.3M
2023-07-21 40.80 40.96 40.49 40.96 0.3M
2023-07-20 41.06 41.07 40.50 40.88 0.4M
2023-07-19 41.00 41.51 40.15 41.01 0.7M
2023-07-18 41.20 41.78 40.74 41.10 0.5M
2023-07-17 41.58 41.68 40.70 41.25 0.7M
2023-07-14 42.10 42.11 41.63 41.85 0.7M
2023-07-13 41.52 42.28 41.33 42.28 0.9M
2023-07-12 41.60 42.18 40.70 41.90 1.3M
2023-07-11 41.33 42.36 41.21 41.90 1.1M
2023-07-10 42.17 42.40 41.21 41.30 1.0M
2023-07-07 43.51 43.99 42.11 42.19 1.2M
2023-07-06 43.50 43.89 43.05 43.57 0.9M
2023-07-05 44.67 44.80 43.46 43.48 1.9M
2023-07-04 42.57 45.25 42.54 45.05 3.2M
2023-07-03 41.40 43.67 41.32 42.70 2.4M
2023-06-30 41.45 41.68 41.13 41.48 2.2M
2023-06-29 41.45 41.73 41.13 41.68 1.8M
2023-06-28 41.59 41.75 40.81 41.71 1.3M
2023-06-27 41.47 41.78 40.92 41.78 1.2M
2023-06-26 41.02 41.75 40.85 41.71 1.1M
2023-06-21 41.59 42.28 40.72 41.79 1.6M
2023-06-20 41.22 41.88 40.52 41.88 1.5M
2023-06-19 41.05 41.65 40.81 41.65 0.8M
2023-06-16 41.50 41.55 40.82 41.39 1.0M
2023-06-15 40.42 41.66 40.19 41.52 1.5M
2023-06-14 40.50 40.88 39.40 40.80 1.5M
2023-06-13 39.30 40.88 38.92 40.77 1.4M
2023-06-12 37.20 39.60 36.97 39.29 1.1M
2023-06-09 37.33 37.64 36.90 37.30 0.3M
2023-06-08 37.59 38.15 37.05 37.27 0.4M
2023-06-07 37.76 38.10 37.51 37.72 0.4M
2023-06-06 39.17 39.30 37.60 37.63 0.6M
2023-06-05 39.30 39.50 38.68 39.02 0.4M
2023-06-02 39.27 39.76 38.66 39.22 0.7M
2023-06-01 38.61 39.16 38.01 39.12 0.8M
2023-05-31 38.30 38.77 38.06 38.53 0.4M
2023-05-30 38.06 38.89 37.87 38.37 0.9M
2023-05-29 38.81 38.96 37.87 38.04 0.5M
2023-05-26 39.08 39.08 38.01 38.60 0.4M
2023-05-25 38.70 39.65 38.51 39.08 0.5M
2023-05-24 38.85 39.38 38.26 38.85 0.3M
2023-05-23 38.80 39.40 38.61 39.00 0.5M
2023-05-22 38.69 38.97 38.21 38.78 0.4M
2023-05-19 38.51 38.85 38.37 38.58 0.3M
2023-05-18 38.58 38.94 38.03 38.46 0.3M
2023-05-17 37.76 38.66 37.71 38.50 0.5M
2023-05-16 37.73 38.17 37.47 37.70 0.4M
2023-05-15 37.18 37.96 37.11 37.73 0.4M
2023-05-12 37.82 38.18 37.03 37.10 0.4M
2023-05-11 37.89 38.42 37.49 37.81 0.4M
2023-05-10 36.88 38.26 36.41 38.06 0.9M
2023-05-09 37.75 37.75 36.68 36.80 0.7M
2023-05-08 37.87 38.30 37.51 37.67 0.9M
2023-05-05 39.13 39.16 37.50 37.72 1.0M
2023-05-04 39.20 40.68 38.84 39.05 0.9M
2023-04-28 39.06 39.95 38.80 39.21 1.3M
2023-04-27 40.66 40.87 40.03 40.19 0.7M
2023-04-26 40.00 41.60 39.33 40.82 1.2M
2023-04-25 40.62 41.09 38.51 39.60 1.2M
2023-04-24 40.95 41.32 40.50 40.90 0.9M
2023-04-21 41.35 43.43 40.77 40.87 1.8M
2023-04-20 42.66 42.82 40.58 41.10 1.8M
2023-04-19 43.70 43.70 42.63 42.73 0.7M
2023-04-18 44.00 44.09 43.43 43.62 0.6M
2023-04-17 43.70 44.83 43.62 44.00 0.7M
2023-04-14 43.48 44.08 43.31 43.78 0.5M
2023-04-13 44.00 44.00 43.30 43.39 0.5M
2023-04-12 44.05 44.28 43.60 43.70 0.7M
2023-04-11 45.15 45.37 43.85 44.06 1.0M
2023-04-10 45.00 45.51 43.60 45.38 1.4M
2023-04-07 44.09 45.59 44.07 44.69 0.9M
2023-04-06 44.84 45.00 43.53 44.08 1.1M
2023-04-04 46.47 46.47 44.00 44.50 1.3M
2023-04-03 46.16 47.00 45.50 46.02 1.0M
2023-03-31 46.68 47.81 46.09 46.16 1.0M
2023-03-30 45.60 47.00 45.20 46.88 1.0M
2023-03-29 44.83 45.95 44.83 45.41 0.7M
2023-03-28 45.30 45.87 44.80 44.96 0.7M
2023-03-27 44.61 45.99 44.44 45.26 1.3M
2023-03-24 45.00 45.85 44.50 44.70 0.9M
2023-03-23 45.14 45.65 44.45 44.87 0.8M
2023-03-22 45.34 46.41 45.10 45.14 1.4M
2023-03-21 44.97 45.10 44.21 44.96 1.0M
2023-03-20 44.88 44.99 43.34 44.50 0.8M
2023-03-17 45.50 45.77 44.68 44.70 0.5M
2023-03-16 45.92 46.33 44.90 45.04 0.5M
2023-03-15 46.29 46.98 45.88 46.39 0.6M
2023-03-14 46.35 46.60 45.25 45.89 0.8M
2023-03-13 48.05 48.55 46.30 46.35 0.9M
2023-03-10 49.00 49.00 47.56 48.19 0.5M
2023-03-09 48.92 49.48 48.51 49.12 0.4M
2023-03-08 48.51 49.49 48.36 48.98 0.5M
2023-03-07 50.45 50.94 48.55 48.74 0.7M
2023-03-06 49.80 50.50 48.71 50.45 0.8M
2023-03-03 49.01 49.72 48.78 49.52 0.7M
2023-03-02 50.51 51.00 48.56 49.25 1.2M
2023-03-01 50.32 50.79 49.32 50.58 0.9M
2023-02-28 50.51 51.60 49.78 50.22 1.3M
2023-02-27 50.30 50.44 49.00 49.72 1.3M
2023-02-24 52.38 52.68 50.11 50.45 1.3M
2023-02-23 53.39 53.87 51.95 52.38 0.9M
2023-02-22 53.74 54.07 52.64 53.09 1.0M
2023-02-21 53.57 55.88 53.09 54.33 2.1M
2023-02-20 53.20 54.98 51.88 53.60 1.9M
2023-02-17 50.11 54.00 50.02 53.44 2.2M
2023-02-16 51.70 51.97 49.41 50.44 1.3M
2023-02-15 51.19 51.93 50.72 51.78 0.8M
2023-02-14 51.04 51.40 50.42 51.01 0.5M
2023-02-13 51.50 51.70 50.41 51.15 0.8M
2023-02-10 52.38 52.47 51.11 51.86 0.8M
2023-02-09 50.57 52.88 50.44 52.43 1.4M
2023-02-08 50.28 50.60 49.30 50.59 1.0M
2023-02-07 49.09 50.38 48.20 50.17 1.2M
2023-02-06 48.66 49.45 48.27 48.74 0.7M
2023-02-03 48.90 49.70 47.80 48.63 0.9M
2023-02-02 49.38 49.78 48.30 48.58 0.6M
2023-02-01 47.44 49.95 47.12 49.04 1.2M
2023-01-31 47.66 47.89 47.05 47.05 0.5M
2023-01-30 47.70 48.32 47.51 47.89 0.8M
2023-01-20 47.35 47.96 46.47 46.85 0.5M
2023-01-19 47.53 47.70 46.90 47.33 0.4M
2023-01-18 46.41 47.79 46.05 47.53 0.8M
2023-01-17 46.00 46.97 45.66 46.71 0.6M
2023-01-16 44.20 46.80 44.20 46.09 1.1M
2023-01-13 44.40 44.70 43.83 44.12 0.4M
2023-01-12 44.75 45.18 44.25 44.56 0.4M
2023-01-11 45.00 45.58 44.26 44.36 0.6M
2023-01-10 44.60 45.68 44.60 45.18 0.5M
2023-01-09 45.65 46.47 44.87 44.95 1.0M
2023-01-06 44.46 45.50 44.14 45.39 0.9M
2023-01-05 43.48 44.10 42.90 43.93 0.6M
2023-01-04 43.40 43.66 42.78 43.20 0.4M
2023-01-03 43.32 43.79 42.38 43.46 0.5M