Jiangsu Zijin Rural (601860)

601860
🏛️ China →
2.80
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
2022-12-30 2.57 2.60 2.57 2.59 23.1M
2022-12-29 2.58 2.60 2.56 2.57 23.6M
2022-12-28 2.58 2.63 2.56 2.60 32.1M
2022-12-27 2.57 2.59 2.55 2.58 26.9M
2022-12-26 2.59 2.59 2.55 2.56 34.7M
2022-12-23 2.59 2.61 2.57 2.58 18.4M
2022-12-22 2.62 2.65 2.58 2.59 31.8M
2022-12-21 2.61 2.64 2.60 2.61 18.5M
2022-12-20 2.64 2.65 2.60 2.61 25.8M
2022-12-19 2.70 2.72 2.63 2.64 31.5M
2022-12-16 2.68 2.73 2.67 2.71 27.7M
2022-12-15 2.72 2.73 2.68 2.68 20.9M
2022-12-14 2.75 2.75 2.71 2.72 27.1M
2022-12-13 2.71 2.75 2.70 2.74 27.9M
2022-12-12 2.74 2.77 2.70 2.71 49.3M
2022-12-09 2.75 2.79 2.74 2.75 80.0M
2022-12-08 2.72 2.78 2.72 2.75 53.4M
2022-12-07 2.74 2.76 2.72 2.73 36.6M
2022-12-06 2.75 2.77 2.73 2.74 38.3M
2022-12-05 2.71 2.77 2.70 2.75 60.4M
2022-12-02 2.71 2.71 2.67 2.70 40.9M
2022-12-01 2.76 2.77 2.70 2.71 44.5M
2022-11-30 2.75 2.77 2.72 2.74 43.5M
2022-11-29 2.67 2.79 2.66 2.76 103.6M
2022-11-28 2.69 2.69 2.62 2.66 55.0M
2022-11-25 2.65 2.75 2.64 2.71 75.5M
2022-11-24 2.65 2.67 2.63 2.66 31.1M
2022-11-23 2.64 2.68 2.63 2.65 43.6M
2022-11-22 2.63 2.67 2.62 2.64 44.9M
2022-11-21 2.63 2.63 2.60 2.62 21.4M
2022-11-18 2.66 2.66 2.62 2.63 24.8M
2022-11-17 2.64 2.67 2.64 2.65 24.8M
2022-11-16 2.67 2.68 2.64 2.65 28.4M
2022-11-15 2.64 2.71 2.63 2.68 43.6M
2022-11-14 2.65 2.69 2.63 2.65 55.7M
2022-11-11 2.62 2.66 2.61 2.64 55.2M
2022-11-10 2.57 2.60 2.55 2.59 31.6M
2022-11-09 2.59 2.60 2.58 2.58 15.7M
2022-11-08 2.59 2.60 2.57 2.58 22.7M
2022-11-07 2.60 2.61 2.58 2.60 34.6M
2022-11-04 2.56 2.61 2.55 2.60 25.4M
2022-11-03 2.56 2.57 2.54 2.56 15.3M
2022-11-02 2.56 2.59 2.55 2.58 28.0M
2022-11-01 2.52 2.58 2.52 2.58 32.3M
2022-10-31 2.51 2.54 2.49 2.53 27.8M
2022-10-28 2.57 2.58 2.51 2.51 41.3M
2022-10-27 2.57 2.58 2.56 2.58 23.3M
2022-10-26 2.56 2.60 2.55 2.57 25.9M
2022-10-25 2.58 2.60 2.55 2.56 33.8M
2022-10-24 2.64 2.66 2.58 2.59 49.3M
2022-10-21 2.67 2.68 2.63 2.64 45.2M
2022-10-20 2.68 2.69 2.66 2.67 35.3M
2022-10-19 2.71 2.72 2.68 2.68 24.4M
2022-10-18 2.74 2.74 2.71 2.71 23.7M
2022-10-17 2.71 2.73 2.70 2.73 32.4M
2022-10-14 2.71 2.74 2.70 2.72 36.6M
2022-10-13 2.72 2.72 2.68 2.70 31.7M
2022-10-12 2.71 2.73 2.67 2.73 31.0M
2022-10-11 2.71 2.73 2.69 2.71 24.6M
2022-10-10 2.72 2.75 2.70 2.71 25.4M
2022-09-30 2.71 2.75 2.70 2.72 24.2M
2022-09-29 2.77 2.79 2.70 2.72 28.9M
2022-09-28 2.75 2.79 2.73 2.77 37.3M
2022-09-27 2.72 2.77 2.70 2.76 31.8M
2022-09-26 2.80 2.82 2.71 2.72 37.1M
2022-09-23 2.78 2.82 2.78 2.82 24.6M
2022-09-22 2.82 2.82 2.77 2.78 22.5M
2022-09-21 2.75 2.85 2.71 2.83 33.6M
2022-09-20 2.78 2.79 2.74 2.75 18.4M
2022-09-19 2.78 2.79 2.75 2.77 21.8M
2022-09-16 2.86 2.87 2.76 2.77 39.8M
2022-09-15 2.87 2.90 2.84 2.87 40.7M
2022-09-14 2.84 2.88 2.83 2.86 21.8M
2022-09-13 2.88 2.90 2.85 2.86 20.7M
2022-09-09 2.86 2.90 2.85 2.88 25.7M
2022-09-08 2.85 2.87 2.83 2.85 15.3M
2022-09-07 2.86 2.86 2.83 2.84 13.1M
2022-09-06 2.87 2.89 2.85 2.86 15.6M
2022-09-05 2.85 2.88 2.83 2.87 21.2M
2022-09-02 2.85 2.88 2.84 2.85 20.4M
2022-09-01 2.84 2.87 2.82 2.85 18.8M
2022-08-31 2.84 2.87 2.82 2.85 23.7M
2022-08-30 2.81 2.85 2.80 2.84 24.2M
2022-08-29 2.77 2.82 2.76 2.81 23.8M
2022-08-26 2.80 2.80 2.78 2.79 18.8M
2022-08-25 2.76 2.80 2.75 2.80 22.6M
2022-08-24 2.79 2.80 2.75 2.75 20.6M
2022-08-23 2.79 2.80 2.77 2.79 16.5M
2022-08-22 2.79 2.81 2.78 2.80 16.4M
2022-08-19 2.78 2.81 2.77 2.79 17.7M
2022-08-18 2.80 2.81 2.77 2.78 15.4M
2022-08-17 2.80 2.82 2.77 2.81 19.3M
2022-08-16 2.79 2.81 2.78 2.79 13.0M
2022-08-15 2.81 2.82 2.78 2.79 19.9M
2022-08-12 2.76 2.82 2.75 2.82 28.8M
2022-08-11 2.73 2.79 2.72 2.78 37.2M
2022-08-10 2.72 2.74 2.71 2.72 12.7M
2022-08-09 2.75 2.75 2.72 2.73 12.9M
2022-08-08 2.73 2.75 2.72 2.74 16.3M
2022-08-05 2.71 2.75 2.70 2.74 16.8M
2022-08-04 2.70 2.72 2.69 2.71 20.9M
2022-08-03 2.72 2.74 2.69 2.69 29.3M
2022-08-02 2.79 2.80 2.68 2.72 41.0M
2022-08-01 2.82 2.83 2.79 2.80 16.4M
2022-07-29 2.85 2.86 2.82 2.82 15.1M
2022-07-28 2.87 2.88 2.84 2.85 20.5M
2022-07-27 2.85 2.88 2.84 2.87 28.2M
2022-07-26 2.82 2.86 2.81 2.85 25.0M
2022-07-25 2.79 2.83 2.79 2.83 22.8M
2022-07-22 2.81 2.83 2.77 2.79 17.1M
2022-07-21 2.83 2.84 2.80 2.80 15.9M
2022-07-20 2.81 2.84 2.80 2.82 21.5M
2022-07-19 2.77 2.82 2.76 2.81 25.5M
2022-07-18 2.72 2.78 2.72 2.77 35.5M
2022-07-15 2.78 2.79 2.71 2.72 37.6M
2022-07-14 2.84 2.84 2.79 2.79 30.9M
2022-07-13 2.85 2.86 2.82 2.83 24.9M
2022-07-12 2.82 2.87 2.81 2.85 41.6M
2022-07-11 2.81 2.83 2.79 2.82 33.1M
2022-07-08 2.82 2.83 2.81 2.81 14.4M
2022-07-07 2.82 2.83 2.81 2.82 18.1M
2022-07-06 2.84 2.85 2.80 2.82 30.1M
2022-07-05 2.85 2.87 2.83 2.85 24.2M
2022-07-04 2.88 2.88 2.84 2.85 32.4M
2022-07-01 2.88 2.90 2.87 2.88 29.8M
2022-06-30 2.86 2.89 2.86 2.87 26.7M
2022-06-29 2.88 2.90 2.86 2.87 26.0M
2022-06-28 2.87 2.89 2.85 2.89 26.7M
2022-06-27 2.87 2.90 2.86 2.87 26.7M
2022-06-24 2.88 2.89 2.86 2.87 20.3M
2022-06-23 2.85 2.89 2.84 2.88 28.9M
2022-06-22 2.87 2.89 2.85 2.85 22.3M
2022-06-21 2.87 2.91 2.85 2.88 31.6M
2022-06-20 2.89 2.90 2.86 2.87 26.0M
2022-06-17 2.90 2.92 2.85 2.89 49.5M
2022-06-16 2.95 2.99 2.91 2.92 57.3M
2022-06-15 2.89 3.07 2.89 2.98 112.8M
2022-06-14 2.82 2.92 2.79 2.91 62.9M
2022-06-13 2.89 2.90 2.82 2.84 53.4M
2022-06-10 2.92 3.02 2.90 3.01 66.4M
2022-06-09 2.93 2.97 2.92 2.93 39.4M
2022-06-08 2.92 2.94 2.89 2.93 26.9M
2022-06-07 2.94 2.95 2.91 2.92 33.7M
2022-06-06 2.90 2.94 2.88 2.94 34.7M
2022-06-02 2.89 2.91 2.87 2.90 26.2M
2022-06-01 2.87 2.90 2.86 2.90 30.5M
2022-05-31 2.85 2.88 2.84 2.88 28.4M
2022-05-30 2.86 2.90 2.84 2.85 31.6M
2022-05-27 2.86 2.88 2.84 2.86 22.0M
2022-05-26 2.85 2.88 2.83 2.87 27.6M
2022-05-25 2.82 2.85 2.82 2.85 26.4M
2022-05-24 2.89 2.91 2.82 2.83 41.6M
2022-05-23 2.87 2.89 2.86 2.88 29.8M
2022-05-20 2.83 2.87 2.83 2.87 35.7M
2022-05-19 2.82 2.84 2.81 2.83 23.4M
2022-05-18 2.85 2.86 2.83 2.84 18.4M
2022-05-17 2.86 2.88 2.84 2.85 27.1M
2022-05-16 2.86 2.88 2.84 2.86 30.8M
2022-05-13 2.85 2.87 2.84 2.86 26.4M
2022-05-12 2.85 2.86 2.82 2.84 30.2M
2022-05-11 2.84 2.89 2.83 2.86 36.3M
2022-05-10 2.82 2.86 2.80 2.85 30.9M
2022-05-09 2.82 2.85 2.80 2.83 26.2M
2022-05-06 2.87 2.87 2.80 2.82 36.1M
2022-05-05 2.89 2.93 2.88 2.90 33.1M
2022-04-29 2.86 2.91 2.83 2.90 35.1M
2022-04-28 2.85 2.91 2.82 2.84 29.7M
2022-04-27 2.81 2.87 2.78 2.86 30.3M
2022-04-26 2.90 2.91 2.82 2.83 34.4M
2022-04-25 2.99 3.02 2.89 2.89 46.5M
2022-04-22 3.00 3.04 2.98 3.01 27.0M
2022-04-21 3.05 3.06 2.99 3.00 34.7M
2022-04-20 3.10 3.12 3.04 3.05 28.3M
2022-04-19 3.08 3.11 3.05 3.09 23.4M
2022-04-18 3.12 3.12 3.07 3.08 33.2M
2022-04-15 3.15 3.18 3.13 3.16 40.0M
2022-04-14 3.17 3.19 3.14 3.15 34.4M
2022-04-13 3.17 3.19 3.13 3.14 29.5M
2022-04-12 3.14 3.19 3.10 3.18 41.1M
2022-04-11 3.20 3.22 3.12 3.13 38.3M
2022-04-08 3.19 3.25 3.15 3.21 57.0M
2022-04-07 3.25 3.28 3.18 3.19 70.0M
2022-04-06 3.16 3.30 3.15 3.26 98.3M
2022-04-01 3.07 3.18 3.07 3.17 72.9M
2022-03-31 3.02 3.14 3.01 3.09 62.9M
2022-03-30 3.00 3.04 2.99 3.04 28.2M
2022-03-29 3.01 3.02 2.99 2.99 24.0M
2022-03-28 2.97 3.04 2.93 3.02 36.2M
2022-03-25 2.99 3.02 2.97 2.98 23.8M
2022-03-24 3.03 3.05 2.98 2.99 30.6M
2022-03-23 3.02 3.06 3.00 3.05 28.5M
2022-03-22 2.99 3.05 2.98 3.03 30.7M
2022-03-21 3.02 3.03 2.98 3.00 27.1M
2022-03-18 2.97 3.04 2.95 3.02 39.5M
2022-03-17 2.99 3.02 2.97 2.98 36.0M
2022-03-16 2.95 3.01 2.87 2.99 44.9M
2022-03-15 3.03 3.04 2.93 2.93 37.8M
2022-03-14 3.07 3.10 3.04 3.04 28.5M
2022-03-11 3.05 3.10 2.99 3.10 35.2M
2022-03-10 3.08 3.10 3.06 3.07 24.8M
2022-03-09 3.15 3.16 3.00 3.05 53.3M
2022-03-08 3.19 3.21 3.14 3.15 35.8M
2022-03-07 3.21 3.22 3.19 3.19 25.3M
2022-03-04 3.23 3.24 3.20 3.21 24.9M
2022-03-03 3.22 3.25 3.22 3.23 27.0M
2022-03-02 3.19 3.23 3.18 3.22 27.2M
2022-03-01 3.19 3.21 3.18 3.20 26.7M
2022-02-28 3.19 3.20 3.15 3.18 25.5M
2022-02-25 3.21 3.22 3.18 3.19 24.3M
2022-02-24 3.26 3.27 3.17 3.19 43.2M
2022-02-23 3.28 3.28 3.25 3.26 17.8M
2022-02-22 3.28 3.30 3.25 3.27 23.4M
2022-02-21 3.31 3.31 3.28 3.30 24.3M
2022-02-18 3.28 3.32 3.26 3.31 21.5M
2022-02-17 3.28 3.30 3.27 3.28 23.5M
2022-02-16 3.28 3.31 3.27 3.28 20.8M
2022-02-15 3.29 3.31 3.25 3.26 23.8M
2022-02-14 3.34 3.34 3.27 3.29 37.5M
2022-02-11 3.33 3.37 3.32 3.34 45.3M
2022-02-10 3.32 3.36 3.30 3.34 31.6M
2022-02-09 3.31 3.37 3.30 3.33 43.2M
2022-02-08 3.22 3.30 3.21 3.30 53.3M
2022-02-07 3.18 3.24 3.17 3.22 35.6M
2022-01-28 3.18 3.20 3.16 3.16 24.5M
2022-01-27 3.21 3.24 3.16 3.17 34.0M
2022-01-26 3.20 3.23 3.19 3.21 24.5M
2022-01-25 3.28 3.29 3.19 3.21 36.3M
2022-01-24 3.31 3.33 3.28 3.29 29.1M
2022-01-21 3.37 3.39 3.30 3.33 46.8M
2022-01-20 3.34 3.43 3.33 3.37 90.0M
2022-01-19 3.32 3.36 3.31 3.34 43.1M
2022-01-18 3.33 3.35 3.30 3.34 40.9M
2022-01-17 3.33 3.35 3.30 3.32 26.7M
2022-01-14 3.42 3.42 3.32 3.33 45.8M
2022-01-13 3.37 3.47 3.36 3.42 56.2M
2022-01-12 3.39 3.39 3.35 3.38 43.6M
2022-01-11 3.37 3.43 3.36 3.39 42.4M
2022-01-10 3.40 3.44 3.36 3.39 57.3M
2022-01-07 3.34 3.46 3.33 3.39 69.4M
2022-01-06 3.33 3.36 3.32 3.34 35.1M
2022-01-05 3.35 3.42 3.33 3.36 61.7M
2022-01-04 3.32 3.40 3.31 3.35 52.1M