JHT Design (603061)

603061
🏛️ China →
129.45
Última Actualización: 2025-09-26
K-line por Minuto K-line Diario
Tiempo Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
09:30 110.36 110.36 107.89 109.40 93.5K
09:35 109.53 110.29 109.34 109.52 55.5K
09:40 109.71 109.94 109.20 109.39 32.6K
09:45 109.45 109.80 108.95 108.95 38.3K
09:50 109.01 109.68 108.99 109.51 22.2K
09:55 109.38 109.79 109.01 109.13 37.2K
10:00 109.28 109.50 109.02 109.47 21.3K
10:05 109.48 110.80 109.30 110.80 37.7K
10:10 110.69 110.96 110.47 110.85 46.4K
10:15 110.67 111.00 110.18 110.33 33.6K
10:20 110.33 110.68 110.00 110.02 20.9K
10:25 110.10 110.68 110.00 110.64 29.2K
10:30 110.49 110.68 110.08 110.39 19.8K
10:35 110.28 110.85 110.27 110.58 11.4K
10:40 110.58 110.58 110.01 110.01 15.0K
10:45 110.00 110.13 109.82 110.12 14.7K
10:50 110.12 110.38 110.02 110.18 6.4K
10:55 110.16 110.44 109.93 110.44 15.4K
11:00 110.24 110.43 110.00 110.00 18.0K
11:05 110.01 110.01 109.70 109.73 13.7K
11:10 109.66 109.77 109.18 109.32 16.5K
11:15 109.34 109.44 109.04 109.13 12.9K
11:20 109.22 109.67 109.20 109.43 13.6K
11:25 109.43 109.61 109.28 109.44 9.0K
13:00 109.47 109.75 109.12 109.30 19.7K
13:05 109.30 109.92 109.25 109.61 15.5K
13:10 109.66 109.93 109.32 109.63 20.6K
13:15 109.90 110.50 109.63 110.30 22.4K
13:20 110.07 110.40 109.79 110.34 17.2K
13:25 110.34 110.40 110.15 110.19 16.8K
13:30 110.20 110.40 109.75 109.96 19.1K
13:35 110.02 110.37 109.96 110.21 10.9K
13:40 110.21 110.21 109.55 109.55 15.5K
13:45 109.55 109.89 109.55 109.68 10.5K
13:50 109.70 109.95 109.39 109.65 16.3K
13:55 109.57 109.65 109.28 109.50 9.3K
14:00 109.54 109.57 109.29 109.30 8.9K
14:05 109.23 109.37 109.00 109.24 28.6K
14:10 109.34 109.55 109.10 109.22 21.4K
14:15 109.34 109.47 109.24 109.43 4.8K
14:20 109.53 109.90 109.49 109.71 24.9K
14:25 109.71 109.88 109.65 109.77 13.2K
14:30 109.72 110.14 109.72 109.88 19.5K
14:35 109.86 110.10 109.81 109.85 18.3K
14:40 109.93 110.00 109.89 109.93 11.0K
14:45 109.87 110.00 109.79 109.99 17.7K
14:50 109.97 110.09 109.88 110.09 27.7K
14:55 110.02 110.20 110.02 110.13 34.8K
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
2025-09-26 121.99 132.99 121.99 129.45 5.5M
2025-09-25 124.40 124.40 120.02 120.90 4.0M
2025-09-24 117.98 132.01 116.02 125.66 6.7M
2025-09-23 114.14 120.07 111.18 120.01 5.6M
2025-09-22 110.36 111.00 107.50 110.05 1.1M
2025-09-19 110.93 113.70 108.56 109.60 1.4M
2025-09-18 110.90 115.50 108.20 109.19 2.1M
2025-09-17 106.99 111.56 105.53 111.00 1.6M
2025-09-16 104.99 108.30 103.54 106.74 1.3M
2025-09-15 108.00 108.72 104.00 104.31 1.2M
2025-09-12 106.82 108.40 105.21 107.11 1.1M
2025-09-11 103.70 107.28 102.20 106.86 1.5M
2025-09-10 103.47 105.44 102.16 103.68 0.9M
2025-09-09 106.00 106.20 102.25 103.44 1.2M
2025-09-08 102.88 106.71 102.11 106.55 1.4M
2025-09-05 99.87 103.05 98.51 102.88 1.4M
2025-09-04 105.83 106.20 96.89 99.15 1.9M
2025-09-03 105.49 109.61 104.43 106.50 1.8M
2025-09-02 110.00 112.48 102.39 104.42 2.2M
2025-09-01 107.91 112.49 107.67 111.90 2.4M
2025-08-29 115.40 116.86 106.86 107.90 2.8M
2025-08-28 105.40 111.00 104.69 111.00 2.3M
2025-08-27 104.11 111.29 103.10 106.00 2.2M
2025-08-26 101.76 106.44 100.60 104.95 1.8M
2025-08-25 102.88 109.80 101.03 102.07 2.4M
2025-08-22 98.39 102.50 98.39 102.17 1.8M
2025-08-21 99.00 99.94 97.70 98.28 1.1M
2025-08-20 96.65 99.84 95.36 99.27 1.3M
2025-08-19 97.80 98.77 95.35 96.78 1.2M
2025-08-18 95.05 99.50 95.05 98.40 1.6M
2025-08-15 94.90 97.15 94.73 95.04 1.3M
2025-08-14 95.80 97.00 94.60 94.87 1.2M
2025-08-13 96.33 98.80 95.79 96.23 1.5M
2025-08-12 95.31 98.00 93.01 96.57 1.8M
2025-08-11 96.00 96.85 94.12 95.31 1.3M
2025-08-08 94.02 96.81 93.90 96.20 1.7M
2025-08-07 92.95 100.85 92.94 95.34 3.1M
2025-08-06 92.05 94.56 91.90 93.31 0.9M
2025-08-05 93.47 93.77 92.03 92.40 0.8M
2025-08-04 91.01 93.45 90.51 93.45 1.1M
2025-08-01 89.90 92.50 89.11 91.22 1.2M
2025-07-31 88.53 90.98 88.51 89.01 1.0M
2025-07-30 89.51 90.50 88.00 89.00 1.4M
2025-07-29 90.91 93.79 90.62 91.00 1.4M
2025-07-28 90.50 92.80 89.60 91.49 1.4M
2025-07-25 89.92 91.00 88.33 90.68 1.6M
2025-07-24 89.50 91.27 88.80 89.68 1.5M
2025-07-23 88.17 90.18 87.31 89.32 1.1M
2025-07-22 88.29 89.17 87.50 87.95 0.8M
2025-07-21 88.38 89.68 87.30 88.78 0.9M
2025-07-18 85.98 89.29 85.78 89.22 1.6M
2025-07-17 86.38 86.97 85.56 85.66 0.8M
2025-07-16 85.96 88.18 85.63 86.38 1.2M
2025-07-15 88.93 89.49 83.34 86.49 1.5M
2025-07-14 86.62 88.20 86.47 87.78 0.7M
2025-07-11 87.00 87.99 86.21 86.99 0.8M
2025-07-10 86.71 87.47 85.75 87.09 1.0M
2025-07-09 87.87 90.88 86.68 87.41 1.1M
2025-07-08 87.20 88.50 86.20 87.89 1.2M
2025-07-07 85.90 89.86 83.80 87.18 1.8M
2025-07-04 85.20 88.33 84.60 85.50 1.1M
2025-07-03 85.10 86.50 84.20 85.99 0.9M
2025-07-02 85.60 86.85 84.80 85.42 1.1M
2025-07-01 83.70 87.00 83.70 86.45 1.8M
2025-06-30 82.10 84.91 81.00 84.55 2.1M
2025-06-27 79.50 81.86 78.33 80.65 1.8M
2025-06-26 80.48 81.01 78.80 78.98 1.2M
2025-06-25 79.50 80.12 79.01 79.98 1.0M
2025-06-24 79.90 80.37 78.81 79.50 1.1M
2025-06-23 76.27 80.15 76.22 79.47 1.4M
2025-06-20 78.17 79.80 76.83 77.13 1.5M
2025-06-19 76.20 80.48 76.18 78.09 2.4M
2025-06-18 75.01 76.40 74.91 76.18 0.7M
2025-06-17 74.61 75.50 74.50 75.12 0.4M
2025-06-16 74.68 74.81 74.20 74.61 0.4M
2025-06-13 74.42 75.62 74.10 74.78 0.6M
2025-06-12 74.52 75.75 73.80 74.72 0.5M
2025-06-11 74.50 75.16 74.05 74.52 0.5M
2025-06-10 75.90 76.99 74.05 74.36 0.8M
2025-06-09 75.63 75.86 75.12 75.49 0.5M
2025-06-06 76.00 76.10 75.10 75.64 0.5M
2025-06-05 76.30 76.60 74.69 75.58 0.9M
2025-06-04 75.51 76.55 75.08 76.30 0.7M
2025-06-03 74.80 75.50 74.48 75.31 0.5M
2025-05-30 75.02 75.35 74.40 74.80 0.5M
2025-05-29 74.00 75.98 74.00 75.34 0.8M
2025-05-28 74.01 74.60 73.96 74.00 0.5M
2025-05-27 75.04 75.12 73.70 74.00 0.7M
2025-05-26 76.10 76.10 74.65 75.36 1.0M
2025-05-23 73.36 76.56 73.07 76.20 2.1M
2025-05-22 75.51 76.49 73.10 73.60 1.8M
2025-05-21 78.38 78.38 74.65 75.51 2.0M
2025-05-20 79.48 79.57 78.22 78.30 0.8M
2025-05-19 79.08 79.50 78.53 79.33 0.5M
2025-05-16 79.20 79.78 78.80 79.08 0.6M
2025-05-15 80.00 80.63 78.74 79.10 0.6M
2025-05-14 81.13 82.48 79.52 80.13 1.0M
2025-05-13 82.00 82.13 80.66 80.97 0.5M
2025-05-12 81.99 82.51 80.62 81.57 0.8M
2025-05-09 83.30 84.18 80.60 81.88 1.3M
2025-05-08 85.37 86.60 84.61 84.61 0.8M
2025-05-07 86.97 86.99 85.12 85.86 0.7M
2025-05-06 86.05 86.80 85.50 86.25 0.7M
2025-04-30 85.64 86.95 84.93 85.64 0.8M
2025-04-29 84.12 85.38 83.10 85.11 0.7M
2025-04-28 84.50 85.13 83.50 84.00 0.5M
2025-04-25 84.91 84.91 82.61 84.50 0.7M
2025-04-24 87.13 87.39 84.50 85.45 1.0M
2025-04-23 87.00 88.48 86.00 87.25 1.2M
2025-04-22 87.74 88.47 86.23 87.18 1.6M
2025-04-21 83.11 90.79 83.11 87.64 2.4M
2025-04-18 84.00 85.98 83.50 83.52 1.3M
2025-04-17 81.72 85.56 81.27 84.85 1.6M
2025-04-16 82.17 84.41 81.59 82.77 1.1M
2025-04-15 82.49 84.80 80.81 83.12 2.0M
2025-04-14 80.58 83.15 79.00 82.50 3.4M
2025-04-11 71.10 79.16 71.10 79.16 2.6M
2025-04-10 73.30 73.85 71.68 71.96 1.0M
2025-04-09 67.70 70.78 64.47 70.00 1.3M
2025-04-08 73.05 73.20 66.00 70.13 2.0M
2025-04-07 72.19 77.00 71.85 71.85 0.9M
2025-04-03 80.01 81.41 79.30 79.83 0.6M
2025-04-02 81.56 82.63 80.50 80.88 0.8M
2025-04-01 81.57 83.33 80.88 81.97 1.2M
2025-03-31 79.65 81.64 79.50 81.19 1.0M
2025-03-28 81.80 83.90 80.00 80.74 1.1M
2025-03-27 80.56 81.90 80.06 81.29 0.9M
2025-03-26 77.30 82.20 77.30 81.04 1.8M
2025-03-25 76.66 79.99 76.24 78.11 1.1M
2025-03-24 77.40 77.87 75.70 76.66 0.7M
2025-03-21 78.48 78.97 76.09 76.33 0.8M
2025-03-20 80.24 80.50 78.45 78.50 1.0M
2025-03-19 80.00 81.88 76.76 80.88 2.5M
2025-03-18 80.98 82.58 79.90 82.19 1.9M
2025-03-17 79.67 80.50 78.61 80.07 0.8M
2025-03-14 78.50 79.86 78.00 79.55 0.9M
2025-03-13 78.10 79.00 77.41 78.69 0.9M
2025-03-12 78.50 79.79 76.81 78.10 1.8M
2025-03-11 75.32 78.58 75.07 78.37 1.3M
2025-03-10 75.75 77.00 75.30 75.92 0.7M
2025-03-07 76.00 76.35 74.65 75.70 0.9M
2025-03-06 75.52 78.99 75.52 76.38 1.3M
2025-03-05 75.06 75.66 74.25 75.23 0.5M
2025-03-04 73.51 75.60 73.35 75.04 0.8M
2025-03-03 74.04 75.19 72.66 74.08 0.6M
2025-02-28 76.03 76.41 73.73 73.95 1.0M
2025-02-27 79.01 79.38 75.58 76.88 1.3M
2025-02-26 78.40 78.99 76.50 78.85 1.5M
2025-02-25 77.83 79.50 77.20 77.96 1.3M
2025-02-24 78.01 80.59 77.23 78.75 1.3M
2025-02-21 77.08 78.71 75.95 78.29 1.6M
2025-02-20 77.35 77.35 75.78 77.08 0.7M
2025-02-19 75.45 77.96 75.10 77.08 0.9M
2025-02-18 77.02 78.57 75.01 75.45 0.8M
2025-02-17 77.25 77.70 75.85 77.21 0.7M
2025-02-14 75.11 77.94 74.90 77.23 1.2M
2025-02-13 77.99 78.04 75.02 75.44 1.1M
2025-02-12 76.70 78.06 75.80 77.95 1.0M
2025-02-11 78.98 79.50 76.63 76.75 1.2M
2025-02-10 78.72 79.50 78.16 78.74 0.8M
2025-02-07 80.18 81.50 78.20 79.86 1.2M
2025-02-06 77.40 80.30 76.86 80.23 1.1M
2025-02-05 80.64 82.60 76.91 77.45 1.3M
2025-01-27 81.50 82.47 79.74 80.16 0.9M
2025-01-24 77.68 81.85 77.68 81.50 1.2M
2025-01-23 79.68 80.58 77.91 78.37 1.0M
2025-01-22 78.99 81.50 78.20 79.29 1.1M
2025-01-21 77.94 79.87 76.82 79.43 1.2M
2025-01-20 79.03 79.10 77.03 77.93 0.9M
2025-01-17 79.30 80.66 76.80 78.50 1.3M
2025-01-16 80.94 81.81 78.33 79.35 0.8M
2025-01-15 78.00 83.09 77.78 80.81 1.9M
2025-01-14 76.00 79.10 74.70 78.83 1.5M
2025-01-13 74.37 76.67 73.23 76.00 1.2M
2025-01-10 74.80 81.00 74.21 75.81 2.1M
2025-01-09 73.51 76.18 73.20 75.05 1.1M
2025-01-08 73.52 75.77 71.44 73.51 1.1M
2025-01-07 69.16 74.60 68.88 74.50 1.6M
2025-01-06 69.16 70.98 67.67 69.16 0.7M
2025-01-03 70.50 70.60 68.39 68.68 0.5M
2025-01-02 72.10 72.80 69.29 70.00 0.7M