Jianghai Capacitor A (002484)

002484
🏛️ China →
30.40
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 15.98 16.22 15.91 16.06 5.0M
2023-12-28 15.24 16.21 14.94 16.01 9.2M
2023-12-27 15.19 15.33 15.05 15.13 4.6M
2023-12-26 15.50 15.50 14.98 15.11 6.5M
2023-12-25 15.30 15.55 15.16 15.44 5.2M
2023-12-22 15.43 15.56 15.08 15.35 7.2M
2023-12-21 15.44 15.46 15.15 15.40 6.4M
2023-12-20 15.77 15.77 15.34 15.38 3.5M
2023-12-19 15.56 15.90 15.50 15.62 3.9M
2023-12-18 16.04 16.04 15.55 15.58 3.5M
2023-12-15 16.11 16.27 15.90 16.00 3.1M
2023-12-14 16.13 16.35 16.06 16.08 3.1M
2023-12-13 16.34 16.34 16.00 16.10 5.1M
2023-12-12 16.40 16.41 16.20 16.31 2.1M
2023-12-11 15.98 16.35 15.83 16.33 5.4M
2023-12-08 16.14 16.32 16.00 16.01 3.7M
2023-12-07 16.30 16.33 15.99 16.17 4.3M
2023-12-06 16.21 16.54 16.21 16.34 3.4M
2023-12-05 16.52 16.59 16.25 16.30 3.8M
2023-12-04 16.86 16.95 16.59 16.61 4.6M
2023-12-01 16.76 17.00 16.61 16.98 4.9M
2023-11-30 17.20 17.20 16.60 16.80 5.1M
2023-11-29 17.12 17.27 17.01 17.17 2.5M
2023-11-28 16.96 17.15 16.80 17.15 4.5M
2023-11-27 17.00 17.00 16.70 16.92 3.9M
2023-11-24 17.17 17.17 16.90 16.94 2.9M
2023-11-23 17.13 17.20 17.00 17.14 3.3M
2023-11-22 17.43 17.46 17.05 17.05 5.4M
2023-11-21 17.76 17.84 17.45 17.49 4.4M
2023-11-20 17.82 17.96 17.60 17.76 4.0M
2023-11-17 17.60 17.85 17.52 17.73 5.9M
2023-11-16 17.74 17.74 17.43 17.61 6.3M
2023-11-15 17.94 17.98 17.71 17.80 4.7M
2023-11-14 17.92 17.96 17.74 17.79 6.1M
2023-11-13 17.95 17.97 17.66 17.85 6.1M
2023-11-10 17.67 17.87 17.53 17.85 9.4M
2023-11-09 17.78 18.10 17.71 17.79 4.6M
2023-11-08 18.10 18.11 17.66 17.85 7.1M
2023-11-07 18.02 18.21 17.80 18.10 7.7M
2023-11-06 17.55 18.35 17.55 18.15 18.0M
2023-11-03 16.57 17.62 16.53 17.29 20.1M
2023-11-02 16.88 16.99 16.50 16.59 10.3M
2023-11-01 17.30 17.41 16.68 16.88 13.4M
2023-10-31 17.68 17.77 16.78 17.18 31.7M
2023-10-30 16.10 17.64 16.06 17.64 27.7M
2023-10-27 15.10 16.23 15.02 16.04 20.7M
2023-10-26 14.67 14.96 14.41 14.89 7.9M
2023-10-25 14.80 14.97 14.71 14.75 4.5M
2023-10-24 14.77 14.97 14.56 14.70 6.7M
2023-10-23 14.90 15.05 14.65 14.72 6.2M
2023-10-20 15.04 15.35 14.98 15.01 6.5M
2023-10-19 15.38 15.65 15.12 15.12 6.4M
2023-10-18 15.75 15.75 15.38 15.40 7.4M
2023-10-17 15.81 15.99 15.56 15.77 8.1M
2023-10-16 16.85 16.85 15.66 15.85 14.8M
2023-10-13 17.11 17.12 16.85 16.95 5.5M
2023-10-12 17.18 17.25 16.90 17.12 6.3M
2023-10-11 17.14 17.23 16.94 16.96 4.7M
2023-10-10 17.20 17.35 17.01 17.07 3.7M
2023-10-09 17.05 17.40 16.90 17.16 7.9M
2023-09-28 16.87 17.08 16.65 16.97 5.5M
2023-09-27 16.71 17.15 16.63 16.81 6.5M
2023-09-26 16.96 17.08 16.65 16.75 5.3M
2023-09-25 17.31 17.31 16.94 17.02 5.1M
2023-09-22 17.00 17.36 16.86 17.31 4.1M
2023-09-21 17.21 17.21 16.85 17.00 6.3M
2023-09-20 17.43 17.49 17.17 17.21 4.8M
2023-09-19 17.63 17.73 17.18 17.42 4.4M
2023-09-18 17.72 17.98 17.52 17.68 4.0M
2023-09-15 17.78 17.93 17.28 17.68 10.4M
2023-09-14 17.89 18.33 17.68 17.79 4.2M
2023-09-13 18.01 18.08 17.73 17.93 4.1M
2023-09-12 17.98 18.08 17.82 17.99 2.8M
2023-09-11 17.99 18.06 17.80 17.99 4.6M
2023-09-08 18.07 18.14 17.56 17.88 6.1M
2023-09-07 18.48 18.57 18.01 18.05 4.6M
2023-09-06 18.20 18.67 18.14 18.54 4.9M
2023-09-05 18.27 18.59 18.13 18.23 4.2M
2023-09-04 18.05 18.30 17.94 18.27 4.5M
2023-09-01 18.32 18.36 17.82 18.05 6.3M
2023-08-31 18.33 18.44 18.15 18.33 6.6M
2023-08-30 18.22 18.55 18.00 18.45 10.6M
2023-08-29 17.38 18.21 17.21 18.09 10.7M
2023-08-28 17.98 17.98 17.15 17.43 13.0M
2023-08-25 16.76 17.05 16.63 16.70 9.3M
2023-08-24 16.65 17.08 16.16 16.71 12.8M
2023-08-23 16.71 16.88 16.23 16.32 8.1M
2023-08-22 16.78 17.01 16.35 16.72 10.1M
2023-08-21 16.82 16.97 16.52 16.70 7.0M
2023-08-18 17.20 17.27 17.00 17.01 5.4M
2023-08-17 17.19 17.31 17.08 17.20 4.0M
2023-08-16 17.21 17.42 17.13 17.21 4.6M
2023-08-15 17.67 17.82 17.08 17.32 7.9M
2023-08-14 17.84 17.85 17.39 17.67 7.7M
2023-08-11 18.07 18.20 17.82 17.89 5.9M
2023-08-10 18.20 18.29 18.01 18.12 5.1M
2023-08-09 18.40 18.44 18.08 18.21 6.7M
2023-08-08 18.58 18.68 18.34 18.38 6.1M
2023-08-07 20.05 20.05 18.44 18.58 16.0M
2023-08-04 19.67 20.11 19.52 20.05 8.2M
2023-08-03 19.62 19.80 19.50 19.63 3.7M
2023-08-02 19.42 19.78 19.39 19.72 7.8M
2023-08-01 19.18 19.55 19.14 19.49 8.5M
2023-07-31 19.05 19.27 18.93 19.13 4.8M
2023-07-28 18.92 19.01 18.70 18.98 5.7M
2023-07-27 19.35 19.60 18.91 18.99 4.9M
2023-07-26 19.98 19.98 19.27 19.34 7.8M
2023-07-25 19.00 20.23 19.00 19.98 9.0M
2023-07-24 19.31 19.31 18.95 18.99 4.1M
2023-07-21 19.73 19.73 19.17 19.23 5.5M
2023-07-20 19.80 20.12 19.75 19.84 5.2M
2023-07-19 19.92 20.07 19.67 19.80 3.1M
2023-07-18 19.73 20.09 19.62 19.92 5.9M
2023-07-17 19.76 19.85 19.45 19.69 6.6M
2023-07-14 20.51 20.60 19.78 19.85 8.7M
2023-07-13 20.13 20.60 20.04 20.51 6.4M
2023-07-12 20.09 20.33 19.83 20.12 6.0M
2023-07-11 19.86 20.35 19.78 20.12 6.7M
2023-07-10 19.40 20.40 19.36 19.85 10.2M
2023-07-07 19.86 19.86 19.31 19.40 7.5M
2023-07-06 20.03 20.18 19.71 19.86 9.7M
2023-07-05 20.54 20.54 20.00 20.03 6.8M
2023-07-04 20.89 21.00 20.35 20.41 11.9M
2023-07-03 21.45 21.80 20.83 20.89 9.0M
2023-06-30 21.13 21.76 20.79 21.29 6.8M
2023-06-29 20.77 21.37 20.70 21.06 5.4M
2023-06-28 21.10 21.80 20.68 20.98 6.0M
2023-06-27 20.51 21.32 20.51 20.82 5.6M
2023-06-26 21.20 21.20 20.47 20.56 6.6M
2023-06-21 21.50 21.70 21.06 21.14 5.9M
2023-06-20 21.15 21.98 21.02 21.68 10.0M
2023-06-19 21.59 21.98 20.90 21.04 11.9M
2023-06-16 21.73 21.75 20.87 21.42 13.5M
2023-06-15 19.56 21.07 19.55 20.92 10.8M
2023-06-14 19.76 19.83 19.28 19.56 4.5M
2023-06-13 19.59 19.90 19.55 19.58 4.8M
2023-06-12 19.21 19.86 18.88 19.65 8.3M
2023-06-09 18.92 19.23 18.68 19.11 7.4M
2023-06-08 18.80 19.16 18.50 19.09 6.4M
2023-06-07 18.83 18.95 18.40 18.72 4.4M
2023-06-06 19.45 19.45 18.81 18.82 7.1M
2023-06-05 19.71 19.78 19.36 19.37 3.6M
2023-06-02 19.29 19.91 19.29 19.70 5.3M
2023-06-01 19.18 19.62 19.15 19.34 3.8M
2023-05-31 19.57 19.61 18.99 19.24 4.8M
2023-05-30 19.69 19.81 19.25 19.49 4.1M
2023-05-29 19.84 20.23 19.51 19.64 5.7M
2023-05-26 19.84 20.14 19.56 19.93 4.2M
2023-05-25 19.33 20.12 19.33 19.83 7.5M
2023-05-24 19.41 19.64 19.25 19.27 5.1M
2023-05-23 19.44 19.87 19.31 19.46 4.9M
2023-05-22 19.15 19.60 19.14 19.47 4.7M
2023-05-19 19.31 19.42 19.09 19.21 3.7M
2023-05-18 19.47 19.51 19.19 19.33 4.6M
2023-05-17 19.54 19.54 18.98 19.43 4.0M
2023-05-16 19.45 19.67 19.25 19.41 4.0M
2023-05-15 19.06 19.54 18.82 19.50 5.3M
2023-05-12 19.51 19.58 18.92 19.02 3.8M
2023-05-11 19.45 19.97 19.03 19.43 8.4M
2023-05-10 18.37 19.41 18.26 19.20 11.4M
2023-05-09 19.23 19.23 18.38 18.45 10.9M
2023-05-08 19.63 19.70 19.15 19.25 9.7M
2023-05-05 19.88 19.92 19.19 19.58 7.6M
2023-05-04 19.87 20.49 19.72 19.89 7.3M
2023-04-28 20.76 20.98 20.00 20.07 9.4M
2023-04-27 21.13 21.20 20.43 20.82 13.9M
2023-04-26 19.48 21.47 19.47 21.15 18.4M
2023-04-25 20.12 20.18 19.21 19.53 6.5M
2023-04-24 20.23 20.41 19.79 20.03 6.3M
2023-04-21 20.60 20.70 20.15 20.24 7.3M
2023-04-20 21.17 21.30 20.35 20.66 8.6M
2023-04-19 21.36 21.60 21.18 21.25 4.1M
2023-04-18 21.09 21.65 21.03 21.47 6.9M
2023-04-17 21.02 21.56 20.91 21.11 5.5M
2023-04-14 20.81 21.24 20.65 21.06 4.9M
2023-04-13 21.07 21.25 20.44 20.68 8.6M
2023-04-12 21.43 21.59 21.10 21.20 5.5M
2023-04-11 21.56 21.67 21.35 21.47 4.1M
2023-04-10 21.51 21.72 21.16 21.56 9.5M
2023-04-07 21.31 21.56 21.07 21.50 7.7M
2023-04-06 20.99 21.47 20.60 21.32 7.6M
2023-04-04 22.11 22.11 20.74 21.02 20.5M
2023-04-03 21.95 22.37 21.80 22.19 7.6M
2023-03-31 21.81 22.00 21.52 21.93 4.9M
2023-03-30 22.30 22.33 21.53 21.81 7.0M
2023-03-29 21.68 22.15 21.52 22.04 7.9M
2023-03-28 22.17 22.28 21.44 21.72 8.3M
2023-03-27 22.17 22.45 21.86 22.22 6.1M
2023-03-24 21.87 22.29 21.75 22.16 5.6M
2023-03-23 22.00 22.19 21.70 21.80 4.8M
2023-03-22 21.99 22.42 21.72 22.04 9.0M
2023-03-21 21.34 22.09 21.21 21.83 7.8M
2023-03-20 21.44 21.89 20.65 21.33 10.8M
2023-03-17 21.91 22.00 20.96 21.42 14.0M
2023-03-16 22.05 22.26 21.75 21.80 6.0M
2023-03-15 22.54 22.75 22.03 22.15 6.6M
2023-03-14 22.35 22.90 21.98 22.54 9.0M
2023-03-13 22.60 22.92 22.10 22.31 8.8M
2023-03-10 22.74 23.04 22.50 22.71 4.6M
2023-03-09 22.31 22.99 22.31 22.85 5.4M
2023-03-08 22.37 22.59 22.21 22.40 4.8M
2023-03-07 22.84 23.10 22.38 22.40 7.0M
2023-03-06 23.10 23.17 22.06 22.90 12.5M
2023-03-03 23.16 23.38 22.83 23.08 3.3M
2023-03-02 23.55 24.10 23.09 23.15 7.9M
2023-03-01 22.88 23.57 22.80 23.45 8.1M
2023-02-28 22.58 23.12 22.50 22.90 5.4M
2023-02-27 22.84 23.00 22.56 22.66 5.3M
2023-02-24 23.18 23.18 22.75 22.95 3.6M
2023-02-23 22.86 23.28 22.86 23.14 4.8M
2023-02-22 23.00 23.28 22.83 22.97 5.2M
2023-02-21 23.60 23.73 22.75 23.14 12.0M
2023-02-20 23.55 23.80 23.02 23.57 5.1M
2023-02-17 23.60 23.83 23.34 23.40 3.4M
2023-02-16 24.25 24.27 23.38 23.61 5.8M
2023-02-15 24.33 24.33 23.89 24.17 4.1M
2023-02-14 24.35 24.64 24.05 24.26 6.4M
2023-02-13 25.09 25.09 24.17 24.42 11.8M
2023-02-10 25.09 25.17 24.72 25.04 3.6M
2023-02-09 24.80 25.11 24.40 25.10 4.3M
2023-02-08 25.00 25.17 24.72 24.86 2.6M
2023-02-07 25.35 25.35 24.62 24.98 3.7M
2023-02-06 25.07 25.80 24.90 25.16 5.2M
2023-02-03 25.51 25.67 25.10 25.27 4.1M
2023-02-02 25.71 26.38 25.50 25.68 4.8M
2023-02-01 25.05 25.74 24.91 25.70 7.7M
2023-01-31 25.12 25.52 24.70 24.99 7.3M
2023-01-30 24.33 25.35 24.32 25.24 9.6M
2023-01-20 24.23 24.39 23.98 24.08 2.8M
2023-01-19 24.04 24.30 23.85 24.22 4.5M
2023-01-18 24.48 25.09 23.87 24.03 6.7M
2023-01-17 23.81 24.38 23.80 24.08 5.1M
2023-01-16 23.91 24.25 23.74 23.86 5.7M
2023-01-13 24.20 24.25 23.64 23.83 4.0M
2023-01-12 24.23 24.37 23.81 24.08 5.7M
2023-01-11 24.57 24.81 24.11 24.18 6.8M
2023-01-10 24.64 24.86 24.35 24.65 6.1M
2023-01-09 24.66 25.45 24.34 24.64 20.6M
2023-01-06 24.61 24.96 24.29 24.78 8.1M
2023-01-05 23.94 24.85 23.82 24.46 10.9M
2023-01-04 23.62 24.54 23.49 23.94 11.6M
2023-01-03 22.45 24.00 22.12 23.62 12.4M