Jiajiayue (603708)

603708
🏛️ China →
10.24
Última Actualización: 2025-09-30
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 13.44 13.54 13.02 13.07 5.7M
2023-12-28 13.60 13.60 13.33 13.41 3.5M
2023-12-27 13.31 13.50 13.22 13.47 4.5M
2023-12-26 13.62 13.78 13.21 13.30 4.9M
2023-12-25 13.87 13.89 13.56 13.63 4.3M
2023-12-22 14.12 14.23 13.84 13.95 5.5M
2023-12-21 14.06 14.30 13.89 14.10 6.8M
2023-12-20 14.54 14.57 14.12 14.17 4.3M
2023-12-19 14.33 14.68 14.30 14.54 4.1M
2023-12-18 14.54 14.78 14.31 14.40 6.2M
2023-12-15 14.45 15.08 14.34 14.55 8.6M
2023-12-14 14.11 14.46 14.11 14.35 4.8M
2023-12-13 14.59 14.62 14.17 14.21 4.7M
2023-12-12 14.30 14.52 14.19 14.39 7.2M
2023-12-11 14.01 14.43 13.72 14.36 9.8M
2023-12-08 14.37 14.63 14.06 14.12 8.0M
2023-12-07 14.10 14.68 14.10 14.37 7.1M
2023-12-06 14.35 14.68 14.15 14.37 9.1M
2023-12-05 13.88 14.63 13.85 14.41 14.1M
2023-12-04 13.85 14.07 13.66 13.87 8.9M
2023-12-01 14.23 14.55 13.80 13.88 13.7M
2023-11-30 14.37 14.49 13.81 14.30 12.7M
2023-11-29 14.16 14.49 14.00 14.28 12.5M
2023-11-28 13.26 14.80 13.17 14.16 18.4M
2023-11-27 13.20 13.64 12.92 13.45 13.2M
2023-11-24 12.57 13.30 12.53 13.18 13.6M
2023-11-23 12.15 12.77 12.15 12.64 12.9M
2023-11-22 11.49 12.36 11.46 12.21 12.5M
2023-11-21 11.33 11.57 11.24 11.50 4.4M
2023-11-20 11.29 11.40 11.14 11.35 4.1M
2023-11-17 11.07 11.30 10.97 11.29 4.1M
2023-11-16 10.99 11.12 10.91 11.07 2.4M
2023-11-15 11.03 11.09 10.98 11.01 1.5M
2023-11-14 11.06 11.10 10.95 10.99 1.3M
2023-11-13 10.95 11.15 10.94 11.04 3.2M
2023-11-10 10.85 10.99 10.75 10.95 2.1M
2023-11-09 10.94 10.99 10.86 10.87 1.9M
2023-11-08 11.00 11.03 10.90 10.96 1.7M
2023-11-07 11.05 11.11 10.96 11.00 2.4M
2023-11-06 11.01 11.12 11.00 11.07 2.4M
2023-11-03 10.96 11.09 10.95 11.02 1.7M
2023-11-02 11.16 11.16 10.97 10.97 1.9M
2023-11-01 11.05 11.17 10.98 11.16 3.1M
2023-10-31 11.05 11.10 10.93 11.04 2.7M
2023-10-30 11.00 11.09 10.94 10.99 3.9M
2023-10-27 10.69 11.05 10.68 11.05 5.1M
2023-10-26 10.63 10.67 10.48 10.65 2.0M
2023-10-25 10.66 10.80 10.61 10.70 1.7M
2023-10-24 10.43 10.66 10.33 10.66 2.3M
2023-10-23 10.46 10.58 10.30 10.37 2.9M
2023-10-20 10.59 10.65 10.53 10.55 1.4M
2023-10-19 10.70 10.76 10.59 10.61 2.0M
2023-10-18 10.82 10.89 10.69 10.72 2.0M
2023-10-17 10.81 10.92 10.80 10.87 1.4M
2023-10-16 10.93 10.98 10.79 10.85 2.3M
2023-10-13 10.95 11.03 10.88 10.93 2.2M
2023-10-12 11.09 11.10 10.96 11.02 2.8M
2023-10-11 10.96 11.10 10.92 11.02 4.1M
2023-10-10 11.11 11.20 10.96 11.04 3.9M
2023-10-09 11.34 11.34 11.07 11.11 3.2M
2023-09-28 11.39 11.45 11.32 11.33 2.1M
2023-09-27 11.40 11.50 11.34 11.35 2.3M
2023-09-26 11.52 11.56 11.32 11.44 2.5M
2023-09-25 11.64 11.68 11.46 11.52 2.2M
2023-09-22 11.57 11.67 11.49 11.64 1.9M
2023-09-21 11.81 11.84 11.55 11.61 2.4M
2023-09-20 11.89 11.92 11.80 11.81 1.9M
2023-09-19 11.88 11.91 11.79 11.83 1.9M
2023-09-18 11.70 11.95 11.57 11.90 2.7M
2023-09-15 11.68 11.77 11.59 11.73 3.4M
2023-09-14 11.74 11.78 11.45 11.56 3.7M
2023-09-13 11.78 11.93 11.67 11.74 2.0M
2023-09-12 11.76 11.92 11.73 11.83 1.7M
2023-09-11 11.71 11.81 11.60 11.77 2.0M
2023-09-08 11.58 11.67 11.49 11.61 1.9M
2023-09-07 11.73 11.87 11.63 11.67 2.1M
2023-09-06 11.81 11.90 11.71 11.82 2.2M
2023-09-05 11.96 11.99 11.81 11.86 2.7M
2023-09-04 11.79 12.03 11.70 12.00 3.6M
2023-09-01 11.74 11.87 11.62 11.78 3.7M
2023-08-31 11.77 11.79 11.55 11.67 3.1M
2023-08-30 11.88 11.95 11.70 11.79 3.9M
2023-08-29 11.91 11.97 11.57 11.90 6.5M
2023-08-28 12.45 12.45 11.97 11.99 3.2M
2023-08-25 12.06 12.08 11.80 11.86 2.3M
2023-08-24 12.03 12.19 11.98 12.10 1.9M
2023-08-23 12.08 12.17 11.97 12.02 2.1M
2023-08-22 12.14 12.25 11.96 12.16 2.8M
2023-08-21 12.26 12.35 12.11 12.11 1.9M
2023-08-18 12.58 12.64 12.26 12.28 3.6M
2023-08-17 12.48 12.66 12.44 12.58 2.4M
2023-08-16 12.48 12.72 12.40 12.53 2.7M
2023-08-15 12.58 12.62 12.42 12.56 3.1M
2023-08-14 12.49 12.66 12.45 12.58 3.3M
2023-08-11 12.90 12.92 12.60 12.61 4.1M
2023-08-10 12.90 12.98 12.84 12.91 2.3M
2023-08-09 13.06 13.09 12.87 12.93 3.5M
2023-08-08 13.27 13.28 13.05 13.12 3.4M
2023-08-07 13.23 13.40 13.16 13.25 4.7M
2023-08-04 13.60 13.73 13.30 13.32 5.1M
2023-08-03 13.52 13.67 13.36 13.58 5.7M
2023-08-02 13.51 13.87 13.43 13.62 5.8M
2023-08-01 13.56 13.85 13.47 13.58 6.2M
2023-07-31 13.32 13.68 13.29 13.66 6.9M
2023-07-28 13.15 13.43 13.15 13.29 5.4M
2023-07-27 13.25 13.50 13.19 13.22 6.3M
2023-07-26 13.21 13.32 13.05 13.30 5.7M
2023-07-25 13.18 13.36 13.08 13.23 6.6M
2023-07-24 13.11 13.27 12.88 13.08 9.6M
2023-07-21 13.11 13.39 12.92 13.20 10.4M
2023-07-20 12.80 13.30 12.71 13.17 11.8M
2023-07-19 12.55 12.79 12.46 12.71 5.9M
2023-07-18 12.36 12.70 12.19 12.55 5.1M
2023-07-17 12.48 12.48 12.26 12.36 2.8M
2023-07-14 12.68 12.68 12.43 12.49 6.5M
2023-07-13 12.23 12.89 12.12 12.76 9.9M
2023-07-12 12.14 12.32 12.06 12.14 3.6M
2023-07-11 12.30 12.30 12.16 12.19 2.2M
2023-07-10 12.10 12.32 12.03 12.25 3.9M
2023-07-07 11.89 12.16 11.87 12.09 3.5M
2023-07-06 12.18 12.18 11.80 11.93 5.4M
2023-07-05 12.50 12.50 12.09 12.18 4.9M
2023-07-04 12.59 12.75 12.37 12.45 4.3M
2023-07-03 12.50 12.72 12.50 12.65 3.5M
2023-06-30 12.41 12.75 12.37 12.54 3.4M
2023-06-29 12.57 12.57 12.23 12.41 3.0M
2023-06-28 12.44 12.61 12.15 12.50 3.5M
2023-06-27 12.15 12.49 12.15 12.41 3.2M
2023-06-26 12.26 12.38 12.04 12.15 3.7M
2023-06-21 12.53 12.72 12.39 12.40 3.5M
2023-06-20 12.70 12.80 12.55 12.56 3.2M
2023-06-19 13.00 13.01 12.76 12.78 4.5M
2023-06-16 13.25 13.28 13.04 13.07 3.3M
2023-06-15 13.37 13.42 13.03 13.26 5.6M
2023-06-14 13.03 13.56 13.00 13.45 5.6M
2023-06-13 13.06 13.11 12.82 13.04 3.1M
2023-06-12 13.03 13.20 12.69 13.01 5.8M
2023-06-09 13.37 13.49 13.01 13.04 4.9M
2023-06-08 13.36 13.73 13.17 13.30 8.3M
2023-06-07 12.99 13.20 12.99 13.18 2.3M
2023-06-06 13.30 13.30 13.02 13.03 3.4M
2023-06-05 12.99 13.36 12.86 13.32 5.2M
2023-06-02 12.62 13.10 12.60 12.99 6.3M
2023-06-01 12.65 12.83 12.43 12.60 3.3M
2023-05-31 12.48 12.80 12.30 12.55 4.4M
2023-05-30 12.56 12.59 12.24 12.40 3.7M
2023-05-29 12.87 13.00 12.56 12.59 4.0M
2023-05-26 12.69 13.03 12.52 12.84 4.0M
2023-05-25 12.84 12.90 12.52 12.68 5.3M
2023-05-24 13.20 13.20 12.80 12.84 6.5M
2023-05-23 13.24 13.69 13.09 13.28 7.3M
2023-05-22 13.37 13.60 12.98 13.31 4.6M
2023-05-19 13.23 13.46 12.94 13.28 5.6M
2023-05-18 13.25 13.39 13.04 13.20 4.1M
2023-05-17 13.20 13.32 13.14 13.30 3.4M
2023-05-16 13.50 13.54 13.16 13.28 3.8M
2023-05-15 13.56 13.70 13.24 13.47 4.9M
2023-05-12 13.74 13.81 13.39 13.58 5.2M
2023-05-11 13.74 13.85 13.68 13.76 5.1M
2023-05-10 13.89 13.98 13.61 13.72 6.8M
2023-05-09 14.13 14.18 13.72 13.89 11.4M
2023-05-08 14.05 14.30 13.52 13.93 14.8M
2023-05-05 14.61 14.69 13.90 13.97 15.4M
2023-05-04 14.37 15.08 14.14 14.51 22.2M
2023-04-28 14.41 15.08 13.74 14.76 36.5M
2023-04-27 13.41 13.72 13.09 13.72 32.4M
2023-04-26 11.46 12.47 11.42 12.47 4.6M
2023-04-25 11.55 11.59 11.18 11.34 2.8M
2023-04-24 11.88 11.90 11.43 11.48 5.7M
2023-04-21 12.16 12.38 11.87 11.88 4.6M
2023-04-20 12.17 12.28 12.09 12.16 2.6M
2023-04-19 12.28 12.33 12.13 12.24 2.9M
2023-04-18 12.40 12.48 12.28 12.34 3.4M
2023-04-17 12.45 12.56 12.40 12.47 2.4M
2023-04-14 12.72 12.80 12.45 12.45 4.4M
2023-04-13 12.60 12.80 12.50 12.70 4.0M
2023-04-12 12.67 12.88 12.57 12.63 4.2M
2023-04-11 12.79 12.84 12.61 12.67 2.9M
2023-04-10 13.06 13.10 12.68 12.76 4.5M
2023-04-07 13.36 13.40 13.07 13.10 4.2M
2023-04-06 13.55 13.60 13.23 13.38 4.4M
2023-04-04 13.17 13.65 13.08 13.57 8.1M
2023-04-03 13.35 13.35 12.95 13.17 10.5M
2023-03-31 12.81 13.53 12.72 13.45 10.8M
2023-03-30 12.51 12.80 12.41 12.76 5.1M
2023-03-29 12.19 12.62 12.12 12.57 4.0M
2023-03-28 12.07 12.23 12.01 12.12 1.6M
2023-03-27 12.22 12.22 11.92 12.07 3.5M
2023-03-24 12.30 12.34 12.17 12.18 1.7M
2023-03-23 12.37 12.40 12.21 12.27 1.8M
2023-03-22 12.39 12.50 12.36 12.38 1.3M
2023-03-21 12.08 12.55 12.04 12.39 2.5M
2023-03-20 12.20 12.32 12.06 12.09 2.1M
2023-03-17 12.35 12.38 12.09 12.23 2.3M
2023-03-16 12.33 12.45 12.19 12.21 1.9M
2023-03-15 12.17 12.50 12.17 12.40 2.4M
2023-03-14 12.55 12.55 12.12 12.18 3.0M
2023-03-13 12.44 12.58 12.28 12.51 2.7M
2023-03-10 12.42 12.56 12.30 12.35 2.2M
2023-03-09 12.81 12.81 12.46 12.51 2.7M
2023-03-08 12.67 12.77 12.62 12.71 1.8M
2023-03-07 12.93 13.15 12.60 12.68 4.1M
2023-03-06 12.76 13.08 12.71 12.97 3.5M
2023-03-03 12.76 12.94 12.71 12.76 2.9M
2023-03-02 12.88 12.93 12.69 12.71 2.6M
2023-03-01 12.99 13.03 12.80 12.87 3.1M
2023-02-28 12.83 12.99 12.78 12.95 2.0M
2023-02-27 12.93 12.95 12.75 12.83 1.9M
2023-02-24 13.02 13.05 12.83 12.93 1.8M
2023-02-23 12.98 13.08 12.86 12.96 2.6M
2023-02-22 12.88 13.05 12.77 12.99 3.4M
2023-02-21 12.77 13.15 12.66 12.97 6.2M
2023-02-20 12.35 12.75 12.26 12.72 5.0M
2023-02-17 12.39 12.62 12.26 12.30 4.4M
2023-02-16 12.59 12.84 12.26 12.37 5.9M
2023-02-15 12.54 12.56 12.31 12.47 4.5M
2023-02-14 12.74 12.96 12.45 12.50 8.6M
2023-02-13 11.82 12.61 11.82 12.49 11.7M
2023-02-10 11.78 11.82 11.70 11.78 2.4M
2023-02-09 11.71 11.81 11.66 11.77 2.5M
2023-02-08 11.86 11.90 11.72 11.73 2.3M
2023-02-07 11.95 11.97 11.78 11.84 3.1M
2023-02-06 11.78 12.02 11.66 11.96 6.0M
2023-02-03 12.08 12.08 11.77 11.83 5.6M
2023-02-02 12.15 12.25 11.85 12.12 5.5M
2023-02-01 11.97 12.07 11.85 12.06 4.6M
2023-01-31 12.02 12.12 11.85 11.95 4.5M
2023-01-30 12.32 12.43 11.95 11.98 6.5M
2023-01-20 12.31 12.42 12.21 12.24 3.6M
2023-01-19 12.61 12.61 12.28 12.31 3.9M
2023-01-18 12.75 12.89 12.45 12.48 3.5M
2023-01-17 12.71 12.93 12.57 12.78 4.8M
2023-01-16 12.03 13.23 12.03 12.69 10.6M
2023-01-13 11.61 12.11 11.61 12.09 3.9M
2023-01-12 11.77 11.86 11.60 11.70 2.7M
2023-01-11 11.96 12.06 11.70 11.73 3.8M
2023-01-10 11.94 12.25 11.82 12.00 4.1M
2023-01-09 11.72 12.00 11.69 11.93 4.0M
2023-01-06 11.84 11.89 11.63 11.76 6.9M
2023-01-05 12.35 12.40 11.93 11.93 5.8M
2023-01-04 12.29 12.44 12.13 12.23 5.9M
2023-01-03 12.40 12.71 12.17 12.33 6.3M