Jereh Oilfield A (002353)

002353
🏛️ China →
56.51
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
2024-12-31 37.24 37.49 36.74 36.99 12.2M
2024-12-30 36.01 37.60 36.01 37.00 16.8M
2024-12-27 35.00 35.99 34.82 35.90 9.6M
2024-12-26 34.69 35.20 34.20 35.00 5.4M
2024-12-25 34.71 34.98 34.12 34.67 5.5M
2024-12-24 33.22 35.00 33.15 34.61 13.2M
2024-12-23 33.07 33.88 32.90 33.21 9.7M
2024-12-20 33.35 33.66 32.81 33.08 7.5M
2024-12-19 33.89 33.89 33.26 33.46 7.0M
2024-12-18 33.76 34.79 33.75 33.98 6.6M
2024-12-17 34.15 34.15 33.41 33.76 5.7M
2024-12-16 34.68 34.97 33.70 33.98 5.9M
2024-12-13 34.80 35.24 34.32 34.79 6.1M
2024-12-12 35.18 35.34 34.18 35.13 6.1M
2024-12-11 35.23 35.69 34.91 35.16 4.7M
2024-12-10 36.16 36.19 34.87 35.35 10.1M
2024-12-09 35.61 35.63 34.82 35.29 6.8M
2024-12-06 34.37 35.81 34.30 35.63 13.1M
2024-12-05 35.05 35.22 34.24 34.34 7.6M
2024-12-04 34.87 36.11 34.61 35.43 9.3M
2024-12-03 35.58 35.60 34.57 34.87 7.7M
2024-12-02 35.05 35.78 34.98 35.34 6.3M
2024-11-29 35.38 35.88 35.03 35.22 8.4M
2024-11-28 36.55 36.58 35.35 35.51 6.3M
2024-11-27 35.94 36.69 35.68 36.62 4.5M
2024-11-26 36.32 36.41 35.88 36.06 4.1M
2024-11-25 36.28 37.11 36.16 36.32 6.8M
2024-11-22 37.42 37.86 36.28 36.30 6.0M
2024-11-21 38.02 38.80 37.22 37.42 8.5M
2024-11-20 36.37 38.21 36.18 38.02 11.3M
2024-11-19 36.06 36.69 35.71 36.47 5.4M
2024-11-18 36.42 36.56 35.61 36.02 7.6M
2024-11-15 36.70 37.07 36.11 36.18 6.9M
2024-11-14 37.14 38.08 36.55 36.66 8.7M
2024-11-13 37.65 38.26 37.11 37.24 7.2M
2024-11-12 37.29 38.45 37.18 37.58 11.4M
2024-11-11 38.42 38.50 36.76 37.36 18.6M
2024-11-08 38.78 39.12 37.92 38.64 11.9M
2024-11-07 38.99 39.12 37.43 38.80 11.5M
2024-11-06 37.22 39.71 37.22 38.75 22.2M
2024-11-05 36.28 37.00 35.94 36.41 11.6M
2024-11-04 35.00 36.09 34.83 36.06 13.5M
2024-11-01 33.91 35.82 33.80 35.01 13.8M
2024-10-31 33.60 33.96 33.11 33.55 6.0M
2024-10-30 34.80 35.32 33.21 33.73 12.6M
2024-10-29 34.50 35.38 34.12 34.81 12.0M
2024-10-28 33.55 35.35 33.36 34.81 15.6M
2024-10-25 31.68 34.21 31.22 33.68 19.3M
2024-10-24 31.90 32.34 31.82 32.10 6.9M
2024-10-23 32.00 32.53 31.83 32.02 8.5M
2024-10-22 31.20 32.17 30.96 32.01 12.4M
2024-10-21 31.11 31.59 30.51 31.21 11.7M
2024-10-18 30.40 31.80 30.14 31.10 11.7M
2024-10-17 30.87 31.15 30.39 30.54 9.2M
2024-10-16 31.53 31.85 30.60 30.71 16.5M
2024-10-15 33.15 33.27 32.07 32.10 12.6M
2024-10-14 34.39 34.40 32.82 33.18 14.4M
2024-10-11 34.65 35.90 33.80 34.39 15.3M
2024-10-10 33.77 36.05 33.64 34.47 18.0M
2024-10-09 34.50 35.07 32.87 33.62 22.2M
2024-10-08 36.19 36.19 32.91 35.95 27.5M
2024-09-30 30.99 33.11 30.38 32.90 23.3M
2024-09-27 28.98 30.76 28.98 30.10 23.5M
2024-09-26 28.78 29.05 28.07 28.84 17.6M
2024-09-25 29.97 30.50 28.49 28.68 13.1M
2024-09-24 28.79 29.95 28.38 29.60 9.0M
2024-09-23 28.24 28.88 28.06 28.65 7.8M
2024-09-20 27.28 28.49 26.86 28.34 11.2M
2024-09-19 27.58 27.66 26.88 27.32 8.5M
2024-09-18 25.59 27.50 25.59 27.07 15.6M
2024-09-13 27.27 27.29 25.40 25.50 11.8M
2024-09-12 26.80 27.54 26.80 27.17 6.7M
2024-09-11 26.53 26.84 26.06 26.71 7.6M
2024-09-10 26.49 26.84 26.06 26.70 6.9M
2024-09-09 26.95 27.07 26.21 26.48 6.2M
2024-09-06 27.61 27.80 26.78 27.12 6.0M
2024-09-05 27.90 28.39 27.55 27.74 3.8M
2024-09-04 28.25 28.32 27.70 27.89 5.5M
2024-09-03 28.52 28.92 28.40 28.60 4.9M
2024-09-02 29.30 29.66 28.60 28.60 6.7M
2024-08-30 27.50 30.12 27.43 29.38 15.6M
2024-08-29 27.29 27.90 26.50 27.54 16.0M
2024-08-28 27.50 27.93 27.40 27.63 3.9M
2024-08-27 27.79 28.08 27.52 27.85 3.9M
2024-08-26 28.78 28.80 27.78 28.00 6.6M
2024-08-23 28.30 28.74 28.30 28.62 2.4M
2024-08-22 29.31 29.37 28.27 28.61 5.5M
2024-08-21 29.14 29.33 28.50 29.31 3.3M
2024-08-20 29.97 30.16 29.13 29.33 3.1M
2024-08-19 29.76 30.30 29.52 30.18 3.4M
2024-08-16 30.50 30.50 29.62 29.76 3.7M
2024-08-15 30.17 31.10 29.93 30.24 5.4M
2024-08-14 31.60 31.60 30.41 30.42 3.1M
2024-08-13 31.24 31.63 30.88 31.35 4.1M
2024-08-12 30.28 31.39 30.28 31.27 5.6M
2024-08-09 31.01 31.51 30.10 30.36 6.9M
2024-08-08 29.46 31.18 29.46 30.83 10.7M
2024-08-07 29.54 29.79 29.12 29.46 4.4M
2024-08-06 29.84 30.25 29.00 29.47 6.7M
2024-08-05 29.91 30.68 29.37 29.43 4.9M
2024-08-02 31.00 31.18 30.11 30.41 4.7M
2024-08-01 31.79 32.31 31.01 31.16 5.8M
2024-07-31 29.80 31.67 29.45 31.49 7.9M
2024-07-30 30.38 30.45 29.33 29.80 6.2M
2024-07-29 30.74 31.45 30.31 30.54 4.8M
2024-07-26 30.57 31.06 30.37 30.74 4.4M
2024-07-25 29.89 30.86 29.61 30.48 9.2M
2024-07-24 30.89 31.02 29.93 30.09 9.1M
2024-07-23 31.75 31.88 30.98 30.98 4.6M
2024-07-22 32.80 32.94 31.69 31.72 11.1M
2024-07-19 32.10 33.20 31.83 32.97 8.1M
2024-07-18 31.97 32.48 31.48 32.31 6.8M
2024-07-17 33.01 33.19 31.70 32.03 9.1M
2024-07-16 34.06 34.39 32.95 33.00 8.5M
2024-07-15 33.50 34.32 33.37 34.12 6.8M
2024-07-12 33.66 34.57 33.66 33.77 9.2M
2024-07-11 33.29 33.88 32.89 33.59 10.5M
2024-07-10 32.79 33.29 32.62 33.00 7.5M
2024-07-09 33.09 33.42 31.99 32.80 17.0M
2024-07-08 34.19 34.36 33.13 33.32 8.3M
2024-07-05 33.64 34.45 33.10 34.18 6.9M
2024-07-04 33.00 34.40 33.00 33.64 11.1M
2024-07-03 34.16 34.20 32.56 33.10 16.2M
2024-07-02 35.97 36.26 33.46 34.17 23.4M
2024-07-01 35.08 36.30 35.08 35.93 9.2M
2024-06-28 34.91 35.77 34.76 35.08 14.2M
2024-06-27 36.50 36.57 34.87 35.01 11.7M
2024-06-26 36.30 36.72 35.94 36.65 5.6M
2024-06-25 37.06 37.67 36.30 36.60 6.7M
2024-06-24 36.71 37.66 36.21 37.05 8.3M
2024-06-21 36.14 36.85 35.88 36.85 8.1M
2024-06-20 35.25 36.47 35.25 36.16 8.6M
2024-06-19 35.72 36.10 34.68 35.50 10.4M
2024-06-18 36.40 36.47 35.58 36.10 5.9M
2024-06-17 35.81 36.38 35.51 36.31 6.0M
2024-06-14 35.80 36.55 35.77 35.91 7.0M
2024-06-13 35.99 36.17 35.49 35.98 8.5M
2024-06-12 34.11 36.63 34.00 36.13 14.3M
2024-06-11 34.00 34.36 33.54 33.98 5.5M
2024-06-07 34.60 35.10 33.68 34.00 7.2M
2024-06-06 34.52 35.08 34.37 34.56 6.0M
2024-06-05 35.00 35.05 34.30 34.33 5.9M
2024-06-04 34.12 35.29 33.75 35.12 7.3M
2024-06-03 34.85 35.18 34.02 34.37 7.3M
2024-05-31 34.84 35.44 34.50 34.93 7.2M
2024-05-30 35.00 35.22 34.56 34.98 7.1M
2024-05-29 34.20 35.60 34.11 35.05 12.6M
2024-05-28 34.22 34.62 33.88 34.17 6.5M
2024-05-27 33.58 34.43 33.50 34.34 9.8M
2024-05-24 33.91 34.47 33.51 33.61 8.3M
2024-05-23 33.33 34.53 33.20 34.18 20.1M
2024-05-22 33.03 33.27 32.86 32.89 6.0M
2024-05-21 33.93 33.99 32.93 33.00 10.3M
2024-05-20 32.83 34.26 32.54 34.05 12.7M
2024-05-17 33.20 33.20 32.72 32.85 10.8M
2024-05-16 33.66 33.71 32.70 33.05 11.8M
2024-05-15 33.35 34.47 33.13 33.72 11.3M
2024-05-14 32.98 33.78 32.65 33.30 9.7M
2024-05-13 32.95 33.20 32.54 32.98 8.3M
2024-05-10 33.16 34.15 32.95 33.38 14.1M
2024-05-09 31.78 33.18 31.51 32.93 11.7M
2024-05-08 31.62 31.92 31.41 31.74 6.7M
2024-05-07 31.88 32.20 31.51 31.69 7.7M
2024-05-06 31.89 32.27 30.70 31.76 17.5M
2024-04-30 31.44 32.34 31.22 31.94 12.4M
2024-04-29 31.06 31.60 30.49 31.47 14.1M
2024-04-26 31.80 32.21 30.92 31.45 18.4M
2024-04-25 32.41 32.62 31.80 31.92 12.1M
2024-04-24 32.91 32.93 32.21 32.48 9.2M
2024-04-23 33.08 33.33 32.50 32.82 8.4M
2024-04-22 33.90 34.60 32.88 33.15 12.0M
2024-04-19 32.75 34.60 32.65 34.22 15.9M
2024-04-18 33.17 34.20 32.57 32.95 14.0M
2024-04-17 32.43 33.25 32.00 33.19 9.9M
2024-04-16 33.25 33.62 32.33 32.45 11.0M
2024-04-15 32.50 33.36 32.11 33.20 13.3M
2024-04-12 32.00 32.66 31.80 32.41 7.9M
2024-04-11 31.40 32.35 31.10 32.16 9.9M
2024-04-10 31.47 31.66 31.16 31.46 7.1M
2024-04-09 31.90 32.09 31.28 31.62 10.3M
2024-04-08 32.51 33.01 31.90 32.00 16.0M
2024-04-03 31.22 33.23 31.22 32.89 23.4M
2024-04-02 30.95 31.30 30.70 31.15 9.4M
2024-04-01 30.25 31.11 30.16 31.06 9.6M
2024-03-29 29.99 30.76 29.75 30.28 10.1M
2024-03-28 29.29 29.97 29.07 29.72 9.4M
2024-03-27 29.47 29.80 29.31 29.32 4.7M
2024-03-26 29.63 29.96 29.35 29.61 7.1M
2024-03-25 29.37 30.36 29.23 29.61 10.3M
2024-03-22 29.40 29.61 28.93 29.36 8.2M
2024-03-21 30.00 30.15 29.42 29.51 9.4M
2024-03-20 30.35 30.52 29.94 30.04 12.3M
2024-03-19 31.19 31.30 30.20 30.33 12.9M
2024-03-18 31.71 31.88 30.93 31.15 14.3M
2024-03-15 31.35 32.08 30.77 31.93 11.8M
2024-03-14 31.00 32.07 31.00 31.49 11.2M
2024-03-13 30.36 31.16 30.31 30.99 9.8M
2024-03-12 30.80 31.35 30.26 30.41 12.6M
2024-03-11 31.06 31.20 30.17 30.71 8.5M
2024-03-08 30.98 31.20 30.49 31.06 6.5M
2024-03-07 30.63 31.44 30.44 31.02 11.7M
2024-03-06 29.94 30.93 29.73 30.48 9.3M
2024-03-05 30.20 30.21 29.50 30.03 12.0M
2024-03-04 29.86 30.56 29.75 30.42 9.8M
2024-03-01 30.18 30.20 29.42 29.73 8.6M
2024-02-29 28.65 30.21 28.65 30.20 12.9M
2024-02-28 29.40 29.81 28.87 28.98 11.1M
2024-02-27 28.51 29.34 28.39 29.25 11.2M
2024-02-26 29.00 29.30 28.45 28.71 13.3M
2024-02-23 30.49 30.50 28.41 28.71 17.8M
2024-02-22 29.05 30.35 28.92 30.30 12.0M
2024-02-21 28.52 29.57 28.33 29.10 9.6M
2024-02-20 28.43 28.73 28.15 28.56 7.0M
2024-02-19 29.08 29.08 28.18 28.55 9.6M
2024-02-08 28.71 30.10 28.18 28.35 15.4M
2024-02-07 27.00 28.88 26.64 28.87 17.2M
2024-02-06 24.13 26.65 24.01 26.61 13.0M
2024-02-05 25.51 25.51 23.99 24.23 16.5M
2024-02-02 26.01 26.19 24.05 24.95 8.7M
2024-02-01 26.25 26.65 25.83 26.01 6.2M
2024-01-31 26.71 27.18 26.28 26.36 6.3M
2024-01-30 27.87 28.06 26.57 26.64 6.9M
2024-01-29 28.21 28.66 27.85 28.08 4.9M
2024-01-26 27.99 28.59 27.68 28.19 6.6M
2024-01-25 26.60 27.96 26.60 27.92 7.0M
2024-01-24 26.80 27.19 26.14 26.53 7.2M
2024-01-23 26.50 27.02 26.23 26.86 5.9M
2024-01-22 28.08 28.13 26.30 26.57 6.9M
2024-01-19 28.36 28.52 28.00 28.05 3.4M
2024-01-18 28.71 28.76 27.82 28.48 7.0M
2024-01-17 28.81 29.39 28.70 28.80 8.6M
2024-01-16 28.73 29.11 28.41 28.89 4.5M
2024-01-15 28.33 28.97 27.91 28.88 6.9M
2024-01-12 28.45 29.38 28.31 28.42 8.4M
2024-01-11 28.17 28.54 27.88 28.35 5.1M
2024-01-10 28.01 28.53 27.96 28.33 5.5M
2024-01-09 28.45 28.62 27.54 27.95 12.1M
2024-01-08 29.10 29.48 28.40 28.46 8.7M
2024-01-05 28.60 29.52 28.60 29.14 8.4M
2024-01-04 28.47 28.85 28.40 28.70 7.8M
2024-01-03 28.18 28.84 28.18 28.45 6.0M
2024-01-02 28.12 28.77 28.09 28.45 7.2M