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
2024-12-31 2.91 2.96 2.83 2.85 113.9M
2024-12-30 2.90 2.93 2.89 2.92 65.3M
2024-12-27 2.88 2.92 2.85 2.91 74.2M
2024-12-26 2.90 2.91 2.87 2.89 66.6M
2024-12-25 2.89 2.95 2.88 2.91 106.6M
2024-12-24 2.84 2.89 2.84 2.89 75.0M
2024-12-23 2.85 2.88 2.84 2.85 79.5M
2024-12-20 2.86 2.87 2.83 2.85 61.7M
2024-12-19 2.88 2.89 2.83 2.87 79.9M
2024-12-18 2.90 2.94 2.88 2.89 72.8M
2024-12-17 2.95 2.97 2.88 2.89 85.7M
2024-12-16 2.94 2.97 2.93 2.95 62.5M
2024-12-13 3.02 3.03 2.93 2.95 99.3M
2024-12-12 3.00 3.04 2.98 3.03 80.1M
2024-12-11 2.97 3.03 2.97 3.00 98.5M
2024-12-10 3.00 3.05 2.96 2.99 117.6M
2024-12-09 2.95 3.00 2.94 2.96 102.0M
2024-12-06 2.90 2.97 2.89 2.96 109.4M
2024-12-05 2.90 2.91 2.88 2.89 53.9M
2024-12-04 2.92 2.93 2.89 2.90 57.9M
2024-12-03 2.91 2.94 2.89 2.93 65.7M
2024-12-02 2.89 2.92 2.87 2.92 73.5M
2024-11-29 2.87 2.92 2.86 2.89 65.1M
2024-11-28 2.87 2.90 2.85 2.87 64.1M
2024-11-27 2.84 2.88 2.79 2.88 75.8M
2024-11-26 2.82 2.86 2.82 2.84 52.8M
2024-11-25 2.83 2.85 2.80 2.83 70.9M
2024-11-22 2.94 2.96 2.82 2.83 115.1M
2024-11-21 2.95 2.96 2.92 2.95 70.1M
2024-11-20 2.96 3.01 2.93 2.96 108.3M
2024-11-19 2.95 3.04 2.92 2.98 172.6M
2024-11-18 2.87 3.08 2.87 3.00 281.2M
2024-11-15 2.86 2.91 2.84 2.84 92.5M
2024-11-14 2.90 2.92 2.86 2.87 82.4M
2024-11-13 2.88 2.92 2.87 2.91 84.7M
2024-11-12 2.91 2.95 2.87 2.89 87.2M
2024-11-11 2.93 2.98 2.87 2.91 99.9M
2024-11-08 3.02 3.05 2.92 2.94 123.5M
2024-11-07 2.85 3.00 2.85 3.00 152.5M
2024-11-06 2.91 2.92 2.84 2.87 98.1M
2024-11-05 2.83 2.91 2.82 2.90 137.8M
2024-11-04 2.80 2.83 2.77 2.83 67.5M
2024-11-01 2.79 2.86 2.78 2.80 83.4M
2024-10-31 2.76 2.82 2.76 2.80 75.2M
2024-10-30 2.79 2.81 2.74 2.77 97.1M
2024-10-29 2.85 2.94 2.80 2.81 107.1M
2024-10-28 2.80 2.86 2.78 2.86 92.4M
2024-10-25 2.79 2.81 2.78 2.80 63.7M
2024-10-24 2.80 2.82 2.78 2.79 46.5M
2024-10-23 2.81 2.84 2.80 2.81 62.5M
2024-10-22 2.81 2.84 2.78 2.81 62.6M
2024-10-21 2.84 2.85 2.79 2.81 78.7M
2024-10-18 2.80 2.88 2.75 2.85 99.5M
2024-10-17 2.86 2.88 2.79 2.80 70.1M
2024-10-16 2.76 2.87 2.75 2.85 98.9M
2024-10-15 2.86 2.88 2.77 2.78 92.2M
2024-10-14 2.80 2.90 2.78 2.88 116.7M
2024-10-11 2.83 2.87 2.74 2.77 93.7M
2024-10-10 2.79 2.92 2.76 2.84 127.5M
2024-10-09 2.99 3.00 2.77 2.78 176.1M
2024-10-08 3.29 3.29 2.90 3.08 230.5M
2024-09-30 2.77 2.99 2.75 2.99 193.2M
2024-09-27 2.74 2.77 2.66 2.72 76.5M
2024-09-26 2.59 2.72 2.59 2.71 125.5M
2024-09-25 2.52 2.68 2.51 2.61 137.2M
2024-09-24 2.44 2.50 2.43 2.50 60.2M
2024-09-23 2.41 2.44 2.40 2.44 27.1M
2024-09-20 2.41 2.42 2.39 2.42 25.1M
2024-09-19 2.38 2.42 2.36 2.41 28.3M
2024-09-18 2.40 2.41 2.36 2.38 25.4M
2024-09-13 2.41 2.43 2.40 2.40 18.6M
2024-09-12 2.40 2.43 2.39 2.41 19.6M
2024-09-11 2.43 2.43 2.38 2.40 25.0M
2024-09-10 2.40 2.43 2.39 2.43 28.6M
2024-09-09 2.43 2.43 2.38 2.40 35.0M
2024-09-06 2.44 2.46 2.43 2.43 28.8M
2024-09-05 2.44 2.45 2.43 2.44 16.8M
2024-09-04 2.46 2.47 2.43 2.44 31.6M
2024-09-03 2.48 2.49 2.45 2.46 44.7M
2024-09-02 2.48 2.52 2.47 2.48 59.0M
2024-08-30 2.49 2.52 2.47 2.48 67.3M
2024-08-29 2.53 2.55 2.48 2.49 59.5M
2024-08-28 2.56 2.58 2.53 2.54 31.9M
2024-08-27 2.54 2.58 2.54 2.57 27.2M
2024-08-26 2.54 2.55 2.53 2.55 27.5M
2024-08-23 2.56 2.57 2.53 2.54 28.0M
2024-08-22 2.54 2.58 2.53 2.56 36.9M
2024-08-21 2.56 2.56 2.52 2.53 32.8M
2024-08-20 2.57 2.58 2.54 2.56 42.0M
2024-08-19 2.53 2.57 2.52 2.57 51.7M
2024-08-16 2.52 2.55 2.51 2.53 35.8M
2024-08-15 2.50 2.53 2.50 2.52 25.6M
2024-08-14 2.50 2.52 2.49 2.50 19.6M
2024-08-13 2.48 2.52 2.48 2.50 30.0M
2024-08-12 2.51 2.52 2.48 2.49 26.7M
2024-08-09 2.51 2.54 2.51 2.52 25.7M
2024-08-08 2.50 2.52 2.49 2.51 23.3M
2024-08-07 2.51 2.52 2.50 2.51 21.0M
2024-08-06 2.52 2.54 2.50 2.52 30.6M
2024-08-05 2.54 2.55 2.50 2.51 39.7M
2024-08-02 2.52 2.56 2.51 2.54 46.6M
2024-08-01 2.54 2.55 2.52 2.53 30.8M
2024-07-31 2.49 2.55 2.49 2.54 51.9M
2024-07-30 2.48 2.50 2.48 2.49 19.2M
2024-07-29 2.47 2.49 2.46 2.49 27.5M
2024-07-26 2.49 2.49 2.47 2.48 24.7M
2024-07-25 2.49 2.51 2.47 2.49 26.3M
2024-07-24 2.51 2.51 2.48 2.49 34.5M
2024-07-23 2.49 2.53 2.48 2.50 40.5M
2024-07-22 2.51 2.52 2.48 2.49 31.8M
2024-07-19 2.52 2.53 2.50 2.51 33.6M
2024-07-18 2.52 2.53 2.50 2.52 31.0M
2024-07-17 2.52 2.53 2.51 2.52 26.3M
2024-07-16 2.55 2.56 2.51 2.52 47.6M
2024-07-15 2.55 2.56 2.54 2.56 25.5M
2024-07-12 2.54 2.56 2.53 2.55 28.9M
2024-07-11 2.55 2.56 2.53 2.54 41.1M
2024-07-10 2.55 2.56 2.53 2.54 23.4M
2024-07-09 2.50 2.56 2.49 2.55 42.9M
2024-07-08 2.52 2.54 2.49 2.50 41.5M
2024-07-05 2.57 2.58 2.52 2.53 39.0M
2024-07-04 2.57 2.59 2.55 2.56 40.2M
2024-07-03 2.58 2.60 2.56 2.58 41.0M
2024-07-02 2.54 2.58 2.53 2.58 54.7M
2024-07-01 2.50 2.54 2.49 2.53 34.7M
2024-06-28 2.48 2.52 2.47 2.50 39.5M
2024-06-27 2.49 2.50 2.47 2.48 30.9M
2024-06-26 2.45 2.50 2.45 2.49 32.5M
2024-06-25 2.44 2.47 2.44 2.46 21.7M
2024-06-24 2.49 2.49 2.44 2.45 41.1M
2024-06-21 2.50 2.52 2.48 2.49 27.2M
2024-06-20 2.54 2.54 2.49 2.50 37.6M
2024-06-19 2.55 2.56 2.53 2.54 22.3M
2024-06-18 2.52 2.57 2.51 2.55 41.5M
2024-06-17 2.51 2.54 2.50 2.52 31.6M
2024-06-14 2.51 2.52 2.49 2.52 35.7M
2024-06-13 2.53 2.54 2.51 2.51 28.1M
2024-06-12 2.52 2.54 2.51 2.53 25.9M
2024-06-11 2.53 2.54 2.50 2.53 42.5M
2024-06-07 2.50 2.54 2.49 2.53 36.4M
2024-06-06 2.54 2.55 2.49 2.50 49.1M
2024-06-05 2.65 2.67 2.62 2.63 43.7M
2024-06-04 2.63 2.67 2.62 2.67 49.2M
2024-06-03 2.70 2.71 2.62 2.64 79.3M
2024-05-31 2.70 2.73 2.70 2.70 35.6M
2024-05-30 2.72 2.74 2.69 2.71 47.4M
2024-05-29 2.72 2.75 2.70 2.72 46.0M
2024-05-28 2.77 2.78 2.71 2.73 50.5M
2024-05-27 2.75 2.77 2.75 2.77 43.0M
2024-05-24 2.76 2.80 2.74 2.75 60.9M
2024-05-23 2.81 2.81 2.76 2.77 72.6M
2024-05-22 2.76 2.84 2.76 2.81 92.3M
2024-05-21 2.74 2.78 2.73 2.77 64.4M
2024-05-20 2.78 2.79 2.73 2.75 70.7M
2024-05-17 2.74 2.78 2.72 2.77 69.1M
2024-05-16 2.69 2.76 2.68 2.73 94.7M
2024-05-15 2.69 2.71 2.67 2.69 51.4M
2024-05-14 2.70 2.71 2.68 2.69 54.2M
2024-05-13 2.68 2.71 2.65 2.70 63.5M
2024-05-10 2.66 2.69 2.66 2.68 50.3M
2024-05-09 2.64 2.68 2.64 2.66 38.8M
2024-05-08 2.66 2.68 2.63 2.64 42.7M
2024-05-07 2.68 2.68 2.64 2.67 50.9M
2024-05-06 2.68 2.70 2.66 2.68 69.8M
2024-04-30 2.68 2.70 2.66 2.67 52.2M
2024-04-29 2.62 2.68 2.61 2.68 84.1M
2024-04-26 2.65 2.65 2.59 2.62 72.5M
2024-04-25 2.60 2.65 2.60 2.65 54.6M
2024-04-24 2.61 2.62 2.59 2.61 45.1M
2024-04-23 2.62 2.64 2.61 2.62 35.9M
2024-04-22 2.65 2.67 2.61 2.62 45.8M
2024-04-19 2.65 2.69 2.64 2.65 54.8M
2024-04-18 2.62 2.69 2.62 2.66 109.8M
2024-04-17 2.57 2.64 2.56 2.63 80.7M
2024-04-16 2.59 2.61 2.56 2.58 59.6M
2024-04-15 2.58 2.62 2.55 2.60 64.4M
2024-04-12 2.59 2.60 2.56 2.57 31.9M
2024-04-11 2.58 2.61 2.57 2.59 34.8M
2024-04-10 2.60 2.62 2.58 2.59 44.9M
2024-04-09 2.59 2.62 2.59 2.60 35.8M
2024-04-08 2.59 2.62 2.58 2.59 47.6M
2024-04-03 2.59 2.61 2.58 2.60 30.3M
2024-04-02 2.59 2.62 2.58 2.60 47.2M
2024-04-01 2.55 2.60 2.55 2.60 51.7M
2024-03-29 2.56 2.57 2.54 2.55 36.8M
2024-03-28 2.57 2.58 2.55 2.57 41.8M
2024-03-27 2.59 2.61 2.57 2.57 51.9M
2024-03-26 2.57 2.59 2.55 2.59 38.8M
2024-03-25 2.57 2.60 2.56 2.56 36.7M
2024-03-22 2.60 2.61 2.56 2.57 38.0M
2024-03-21 2.60 2.61 2.59 2.60 35.5M
2024-03-20 2.58 2.60 2.57 2.60 30.7M
2024-03-19 2.61 2.61 2.58 2.58 40.7M
2024-03-18 2.59 2.61 2.58 2.61 37.9M
2024-03-15 2.57 2.59 2.56 2.59 36.0M
2024-03-14 2.58 2.59 2.56 2.57 33.7M
2024-03-13 2.60 2.61 2.57 2.58 37.9M
2024-03-12 2.62 2.62 2.59 2.61 38.0M
2024-03-11 2.61 2.62 2.59 2.62 34.5M
2024-03-08 2.63 2.63 2.60 2.61 36.0M
2024-03-07 2.62 2.65 2.61 2.62 44.6M
2024-03-06 2.63 2.64 2.62 2.62 27.9M
2024-03-05 2.62 2.64 2.61 2.64 42.2M
2024-03-04 2.66 2.67 2.62 2.63 44.7M
2024-03-01 2.66 2.67 2.64 2.66 44.6M
2024-02-29 2.62 2.67 2.62 2.67 53.0M
2024-02-28 2.66 2.72 2.63 2.63 85.7M
2024-02-27 2.63 2.66 2.62 2.65 47.1M
2024-02-26 2.68 2.70 2.62 2.63 56.3M
2024-02-23 2.66 2.75 2.65 2.69 68.9M
2024-02-22 2.66 2.68 2.62 2.67 56.9M
2024-02-21 2.62 2.73 2.61 2.67 95.6M
2024-02-20 2.61 2.65 2.58 2.64 59.3M
2024-02-19 2.61 2.62 2.59 2.61 57.4M
2024-02-08 2.60 2.64 2.58 2.60 86.7M
2024-02-07 2.54 2.61 2.53 2.61 84.1M
2024-02-06 2.42 2.58 2.40 2.54 78.0M
2024-02-05 2.48 2.49 2.40 2.44 83.6M
2024-02-02 2.53 2.55 2.45 2.50 78.7M
2024-02-01 2.54 2.58 2.50 2.54 58.0M
2024-01-31 2.58 2.60 2.54 2.55 64.7M
2024-01-30 2.62 2.65 2.59 2.60 54.4M
2024-01-29 2.70 2.71 2.64 2.65 72.6M
2024-01-26 2.63 2.71 2.63 2.68 100.7M
2024-01-25 2.59 2.63 2.57 2.63 62.2M
2024-01-24 2.50 2.61 2.49 2.59 78.9M
2024-01-23 2.47 2.51 2.44 2.49 50.9M
2024-01-22 2.55 2.57 2.46 2.48 57.1M
2024-01-19 2.57 2.57 2.54 2.54 28.7M
2024-01-18 2.58 2.59 2.51 2.57 69.3M
2024-01-17 2.62 2.66 2.59 2.59 75.3M
2024-01-16 2.59 2.63 2.58 2.61 50.3M
2024-01-15 2.57 2.61 2.56 2.60 43.3M
2024-01-12 2.54 2.60 2.54 2.57 49.1M
2024-01-11 2.53 2.56 2.51 2.54 29.5M
2024-01-10 2.55 2.56 2.53 2.53 24.4M
2024-01-09 2.54 2.56 2.51 2.56 35.1M
2024-01-08 2.57 2.58 2.54 2.54 45.2M
2024-01-05 2.54 2.62 2.53 2.57 86.5M
2024-01-04 2.55 2.56 2.52 2.55 25.1M
2024-01-03 2.53 2.56 2.52 2.55 24.5M
2024-01-02 2.54 2.55 2.52 2.53 28.2M