Jiangsu Yitong High-tech (300211)

300211
🏛️ China →
9.21
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
2022-12-30 7.42 7.56 7.28 7.32 13.1M
2022-12-29 7.19 8.05 7.17 7.67 18.5M
2022-12-28 6.91 7.02 6.85 7.02 1.9M
2022-12-27 7.09 7.09 6.90 6.97 1.4M
2022-12-26 6.98 7.11 6.92 7.05 2.1M
2022-12-23 6.73 6.95 6.70 6.92 2.3M
2022-12-22 6.94 6.96 6.70 6.74 1.6M
2022-12-21 7.00 7.03 6.82 6.88 1.5M
2022-12-20 6.97 7.05 6.90 6.97 1.5M
2022-12-19 7.13 7.19 6.94 6.98 1.8M
2022-12-16 7.35 7.35 7.12 7.14 2.0M
2022-12-15 7.26 7.42 7.19 7.36 2.1M
2022-12-14 7.26 7.34 7.21 7.24 1.2M
2022-12-13 7.36 7.36 7.20 7.26 1.9M
2022-12-12 7.40 7.44 7.30 7.34 1.6M
2022-12-09 7.46 7.56 7.34 7.40 1.8M
2022-12-08 7.55 7.60 7.46 7.51 1.9M
2022-12-07 7.68 7.68 7.52 7.54 1.7M
2022-12-06 7.76 7.76 7.62 7.68 2.2M
2022-12-05 7.74 7.83 7.69 7.76 3.1M
2022-12-02 7.63 7.81 7.63 7.74 2.2M
2022-12-01 7.61 7.70 7.58 7.68 2.1M
2022-11-30 7.56 7.59 7.46 7.53 1.8M
2022-11-29 7.35 7.57 7.35 7.55 1.8M
2022-11-28 7.51 7.54 7.39 7.42 2.0M
2022-11-25 7.75 7.75 7.54 7.58 1.9M
2022-11-24 7.76 7.87 7.66 7.70 2.7M
2022-11-23 7.95 7.97 7.64 7.75 3.1M
2022-11-22 7.92 8.09 7.87 7.95 2.4M
2022-11-21 7.98 7.98 7.85 7.92 1.5M
2022-11-18 8.10 8.15 7.93 7.95 1.8M
2022-11-17 7.94 8.10 7.84 8.09 2.5M
2022-11-16 7.85 8.04 7.85 7.96 2.6M
2022-11-15 7.72 7.92 7.65 7.91 3.1M
2022-11-14 7.71 7.82 7.63 7.71 2.0M
2022-11-11 7.80 7.87 7.69 7.70 2.5M
2022-11-10 7.79 7.79 7.68 7.70 1.6M
2022-11-09 7.80 7.82 7.73 7.75 1.2M
2022-11-08 7.90 7.90 7.72 7.80 2.1M
2022-11-07 7.73 7.86 7.69 7.84 2.7M
2022-11-04 7.65 7.77 7.63 7.75 1.8M
2022-11-03 7.63 7.69 7.53 7.65 2.0M
2022-11-02 7.54 7.68 7.51 7.67 2.2M
2022-11-01 7.42 7.55 7.35 7.54 2.1M
2022-10-31 7.21 7.47 7.19 7.39 1.7M
2022-10-28 7.60 7.64 7.19 7.20 2.1M
2022-10-27 7.66 7.74 7.56 7.56 2.0M
2022-10-26 7.41 7.65 7.34 7.59 2.7M
2022-10-25 7.49 7.53 7.24 7.33 3.2M
2022-10-24 7.85 7.88 7.51 7.59 4.3M
2022-10-21 7.76 7.95 7.65 7.82 1.9M
2022-10-20 7.75 7.93 7.63 7.82 2.2M
2022-10-19 7.76 7.81 7.70 7.70 1.3M
2022-10-18 7.87 7.87 7.69 7.76 1.7M
2022-10-17 7.53 7.84 7.53 7.82 2.1M
2022-10-14 7.45 7.67 7.45 7.60 2.3M
2022-10-13 7.21 7.49 7.11 7.43 3.4M
2022-10-12 6.89 7.24 6.89 7.21 2.7M
2022-10-11 6.89 7.01 6.84 7.00 2.2M
2022-10-10 7.09 7.16 6.96 7.00 2.6M
2022-09-30 7.09 7.19 7.05 7.09 1.5M
2022-09-29 7.25 7.38 7.06 7.11 2.3M
2022-09-28 7.50 7.54 7.18 7.21 2.1M
2022-09-27 7.43 7.55 7.31 7.50 1.8M
2022-09-26 7.51 7.55 7.28 7.30 1.8M
2022-09-23 7.78 7.78 7.44 7.51 2.0M
2022-09-22 7.72 7.86 7.66 7.75 1.9M
2022-09-21 7.66 7.77 7.44 7.74 2.0M
2022-09-20 7.68 7.71 7.61 7.67 2.2M
2022-09-19 7.79 7.85 7.54 7.59 2.8M
2022-09-16 8.08 8.08 7.76 7.78 2.6M
2022-09-15 8.40 8.40 7.91 8.03 2.9M
2022-09-14 8.32 8.39 8.24 8.30 2.4M
2022-09-13 8.58 8.75 8.40 8.46 2.7M
2022-09-09 8.63 8.68 8.49 8.55 1.8M
2022-09-08 8.88 8.90 8.59 8.61 2.0M
2022-09-07 8.81 8.94 8.75 8.84 2.3M
2022-09-06 9.04 9.06 8.74 8.86 2.8M
2022-09-05 9.06 9.16 8.82 8.96 2.9M
2022-09-02 8.46 9.06 8.46 9.05 4.4M
2022-09-01 8.73 8.74 8.41 8.44 2.5M
2022-08-31 9.12 9.12 8.65 8.69 3.9M
2022-08-30 9.00 9.21 8.91 9.07 2.1M
2022-08-29 8.74 9.04 8.56 9.01 2.3M
2022-08-26 8.94 9.03 8.86 8.89 2.0M
2022-08-25 9.02 9.13 8.76 8.89 2.5M
2022-08-24 9.39 9.45 8.94 8.98 4.1M
2022-08-23 9.27 9.46 9.22 9.45 2.9M
2022-08-22 9.31 9.51 9.23 9.31 3.0M
2022-08-19 9.71 9.72 9.29 9.36 4.3M
2022-08-18 9.32 9.70 9.19 9.68 5.6M
2022-08-17 9.16 9.54 9.01 9.38 5.7M
2022-08-16 9.46 9.81 9.13 9.31 9.3M
2022-08-15 9.26 9.31 9.10 9.15 2.9M
2022-08-12 9.60 9.60 9.27 9.30 3.9M
2022-08-11 9.26 9.45 9.15 9.45 4.3M
2022-08-10 9.01 9.25 8.98 9.22 3.7M
2022-08-09 9.05 9.09 8.91 9.07 2.4M
2022-08-08 9.05 9.08 8.92 9.07 2.8M
2022-08-05 8.74 9.02 8.69 9.01 4.0M
2022-08-04 8.42 8.76 8.42 8.76 3.2M
2022-08-03 8.26 8.68 8.26 8.39 2.8M
2022-08-02 8.69 8.70 8.10 8.27 3.3M
2022-08-01 8.71 8.78 8.64 8.70 1.6M
2022-07-29 8.87 8.95 8.67 8.70 2.0M
2022-07-28 8.86 8.99 8.80 8.88 1.8M
2022-07-27 8.73 8.85 8.69 8.79 2.0M
2022-07-26 8.69 8.79 8.52 8.74 1.5M
2022-07-25 8.80 8.88 8.57 8.68 1.9M
2022-07-22 8.84 9.02 8.69 8.78 2.4M
2022-07-21 8.80 9.07 8.79 8.92 3.5M
2022-07-20 8.90 9.05 8.75 8.82 3.5M
2022-07-19 8.60 9.08 8.52 8.95 5.2M
2022-07-18 8.36 8.64 8.28 8.60 2.5M
2022-07-15 8.43 8.55 8.27 8.32 2.1M
2022-07-14 8.32 8.46 8.19 8.43 2.2M
2022-07-13 8.10 8.32 8.10 8.27 1.6M
2022-07-12 8.39 8.39 8.07 8.07 2.3M
2022-07-11 8.68 8.68 8.28 8.40 2.3M
2022-07-08 8.41 8.66 8.38 8.60 3.0M
2022-07-07 8.37 8.48 8.31 8.38 1.8M
2022-07-06 8.39 8.43 8.24 8.31 1.9M
2022-07-05 8.53 8.59 8.25 8.39 2.4M
2022-07-04 8.76 8.78 8.43 8.49 4.1M
2022-07-01 8.61 8.89 8.54 8.79 3.6M
2022-06-30 8.67 8.76 8.56 8.61 2.5M
2022-06-29 9.10 9.10 8.61 8.67 4.4M
2022-06-28 8.60 9.03 8.60 9.00 4.7M
2022-06-27 8.57 8.74 8.49 8.60 2.5M
2022-06-24 8.48 8.69 8.39 8.64 3.3M
2022-06-23 8.26 8.51 8.18 8.43 2.7M
2022-06-22 8.40 8.45 8.17 8.21 2.2M
2022-06-21 8.32 8.44 8.23 8.38 2.3M
2022-06-20 8.23 8.44 8.20 8.35 1.9M
2022-06-17 8.23 8.27 8.08 8.23 1.9M
2022-06-16 8.02 8.31 8.02 8.26 2.5M
2022-06-15 8.10 8.29 8.02 8.04 2.4M
2022-06-14 8.15 8.17 7.78 8.06 2.7M
2022-06-13 7.97 8.19 7.97 8.17 2.0M
2022-06-10 7.89 8.10 7.83 8.07 2.4M
2022-06-09 8.14 8.21 7.86 7.90 2.3M
2022-06-08 8.35 8.41 8.08 8.22 1.8M
2022-06-07 8.55 8.62 8.27 8.35 2.1M
2022-06-06 8.33 8.57 8.23 8.55 2.6M
2022-06-02 8.24 8.35 8.06 8.33 2.0M
2022-06-01 8.20 8.30 8.10 8.18 1.8M
2022-05-31 8.07 8.22 7.93 8.20 2.0M
2022-05-30 8.03 8.12 7.90 8.06 2.4M
2022-05-27 8.09 8.21 7.90 7.98 1.9M
2022-05-26 8.08 8.20 7.86 8.13 2.1M
2022-05-25 8.00 8.20 7.98 8.12 2.1M
2022-05-24 8.38 8.38 8.00 8.02 2.3M
2022-05-23 8.34 8.52 8.29 8.38 1.8M
2022-05-20 8.21 8.42 8.21 8.34 2.1M
2022-05-19 8.01 8.23 8.00 8.18 1.4M
2022-05-18 8.01 8.20 7.92 8.16 2.4M
2022-05-17 7.96 8.09 7.78 8.01 2.5M
2022-05-16 8.02 8.08 7.80 7.89 2.5M
2022-05-13 7.90 8.04 7.86 7.99 2.0M
2022-05-12 7.76 8.02 7.75 7.89 2.3M
2022-05-11 7.73 8.03 7.73 7.76 2.4M
2022-05-10 7.59 7.79 7.49 7.79 2.1M
2022-05-09 7.48 7.78 7.43 7.67 2.9M
2022-05-06 7.59 7.64 7.38 7.45 3.4M
2022-05-05 7.75 7.85 7.58 7.66 2.8M
2022-04-29 7.56 7.87 7.54 7.77 2.9M
2022-04-28 7.41 7.79 7.30 7.64 3.0M
2022-04-27 7.17 7.56 6.97 7.56 2.9M
2022-04-26 7.27 7.58 7.03 7.18 3.6M
2022-04-25 8.01 8.01 7.27 7.27 3.8M
2022-04-22 8.23 8.31 7.97 8.11 2.3M
2022-04-21 8.67 8.69 8.20 8.23 2.1M
2022-04-20 8.57 8.90 8.57 8.69 2.4M
2022-04-19 8.55 8.78 8.55 8.64 1.7M
2022-04-18 8.69 8.82 8.42 8.66 1.7M
2022-04-15 8.70 8.93 8.52 8.67 2.1M
2022-04-14 8.72 8.82 8.68 8.73 1.5M
2022-04-13 8.92 9.04 8.60 8.60 2.2M
2022-04-12 8.60 9.00 8.60 8.97 3.0M
2022-04-11 9.10 9.18 8.62 8.70 3.6M
2022-04-08 9.35 9.40 9.06 9.23 2.6M
2022-04-07 9.69 9.70 9.28 9.34 2.5M
2022-04-06 9.45 9.78 9.45 9.70 2.3M
2022-04-01 9.57 9.63 9.39 9.46 1.7M
2022-03-31 9.43 9.78 9.40 9.64 2.1M
2022-03-30 9.45 9.59 9.30 9.56 2.0M
2022-03-29 9.84 9.84 9.38 9.47 3.2M
2022-03-28 9.83 9.93 9.38 9.84 3.5M
2022-03-25 10.10 10.35 9.92 9.92 4.5M
2022-03-24 10.27 10.85 10.15 10.33 6.6M
2022-03-23 9.98 10.25 9.91 10.06 2.0M
2022-03-22 9.94 10.07 9.88 9.95 1.7M
2022-03-21 10.18 10.30 9.94 10.08 3.0M
2022-03-18 10.17 10.35 10.13 10.28 1.5M
2022-03-17 10.35 10.62 10.17 10.25 3.4M
2022-03-16 10.11 10.41 9.70 10.18 3.3M
2022-03-15 10.70 10.82 9.92 9.93 4.6M
2022-03-14 11.31 11.32 10.70 10.70 4.1M
2022-03-11 11.23 11.56 10.98 11.39 2.9M
2022-03-10 11.11 11.43 11.01 11.35 2.8M
2022-03-09 11.29 11.50 10.50 10.90 3.2M
2022-03-08 11.76 11.95 11.13 11.29 3.2M
2022-03-07 11.96 12.19 11.68 11.76 3.1M
2022-03-04 12.03 12.09 11.75 11.96 1.9M
2022-03-03 12.33 12.35 11.94 12.18 2.1M
2022-03-02 12.17 12.22 11.86 12.09 3.4M
2022-03-01 11.88 12.48 11.83 12.23 3.9M
2022-02-28 11.60 11.94 11.39 11.83 2.4M
2022-02-25 11.79 12.01 11.48 11.52 1.7M
2022-02-24 11.80 12.05 11.38 11.56 2.5M
2022-02-23 11.56 11.92 11.56 11.90 1.7M
2022-02-22 11.80 11.88 11.60 11.67 1.6M
2022-02-21 11.74 12.09 11.66 11.92 1.6M
2022-02-18 11.64 11.85 11.43 11.85 2.0M
2022-02-17 11.70 11.76 11.56 11.66 1.0M
2022-02-16 11.49 11.84 11.48 11.75 1.3M
2022-02-15 11.34 11.73 11.30 11.36 1.2M
2022-02-14 11.66 11.76 11.35 11.43 1.2M
2022-02-11 11.89 12.06 11.58 11.62 1.9M
2022-02-10 12.12 12.19 11.80 11.98 1.7M
2022-02-09 12.01 12.26 11.85 12.20 2.1M
2022-02-08 11.64 12.10 11.51 12.05 2.2M
2022-02-07 11.53 11.79 11.47 11.64 1.8M
2022-01-28 11.00 11.50 10.91 11.43 2.7M
2022-01-27 11.50 11.56 10.93 10.93 2.6M
2022-01-26 11.31 11.62 11.28 11.50 1.9M
2022-01-25 11.99 12.05 11.24 11.30 2.1M
2022-01-24 11.88 12.16 11.80 11.99 1.5M
2022-01-21 12.06 12.18 11.81 11.88 1.6M
2022-01-20 12.39 12.39 11.90 11.93 1.7M
2022-01-19 12.45 12.53 12.23 12.39 1.2M
2022-01-18 12.58 12.58 12.34 12.45 1.4M
2022-01-17 12.33 12.60 12.26 12.45 1.8M
2022-01-14 12.40 12.44 12.11 12.33 1.7M
2022-01-13 12.37 12.58 12.25 12.26 1.4M
2022-01-12 12.36 12.58 12.36 12.47 1.6M
2022-01-11 12.42 12.64 12.30 12.41 1.6M
2022-01-10 12.15 12.51 11.93 12.42 1.9M
2022-01-07 12.61 12.74 12.00 12.03 3.0M
2022-01-06 12.46 12.72 12.42 12.57 1.6M
2022-01-05 12.91 13.08 12.50 12.55 2.9M
2022-01-04 12.87 13.10 12.73 12.93 1.5M