Jiayuan Science and Technology (301117)

301117
🏛️ China →
37.97
Última Actualización: 2025-09-30
K-line por Minuto K-line Diario
Tiempo Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
09:30 36.50 36.76 36.16 36.22 770.5K
09:35 36.23 36.69 36.10 36.48 327.2K
09:40 36.57 36.58 36.36 36.42 197.2K
09:45 36.36 36.51 36.20 36.40 180.5K
09:50 36.39 36.40 36.06 36.07 281.1K
09:55 36.03 36.21 36.00 36.17 370.4K
10:00 36.17 36.18 35.86 36.00 336.5K
10:05 35.99 36.05 35.86 36.04 284.6K
10:10 36.04 36.04 35.86 36.00 153.9K
10:15 36.00 36.28 35.96 36.21 99.9K
10:20 36.18 36.28 36.11 36.28 71.5K
10:25 36.28 36.47 36.28 36.33 174.1K
10:30 36.40 36.40 36.25 36.27 48.2K
10:35 36.27 36.27 36.11 36.18 27.6K
10:40 36.19 36.27 36.16 36.25 32.0K
10:45 36.26 36.32 36.24 36.31 41.8K
10:50 36.34 36.39 36.32 36.32 34.7K
10:55 36.33 36.36 36.22 36.29 29.8K
11:00 36.30 36.51 36.30 36.46 83.3K
11:05 36.44 36.44 36.35 36.36 21.0K
11:10 36.36 36.36 36.28 36.35 54.7K
11:15 36.35 36.35 36.20 36.20 41.2K
11:20 36.20 36.23 36.16 36.17 34.1K
11:25 36.11 36.21 36.11 36.20 39.7K
13:00 36.21 36.24 36.00 36.11 228.2K
13:05 36.11 36.75 36.10 36.44 207.3K
13:10 36.43 36.64 36.34 36.64 148.5K
13:15 36.63 36.75 36.61 36.65 124.9K
13:20 36.65 36.67 36.52 36.58 82.6K
13:25 36.58 37.06 36.58 36.86 354.2K
13:30 36.80 36.82 36.55 36.55 96.7K
13:35 36.57 36.57 36.36 36.37 58.5K
13:40 36.37 36.38 36.15 36.15 106.8K
13:45 36.15 36.29 36.11 36.26 117.6K
13:50 36.26 36.26 36.00 36.03 162.7K
13:55 36.02 36.06 35.96 35.99 119.2K
14:00 35.99 36.02 35.85 35.96 158.6K
14:05 35.96 35.97 35.83 35.92 89.0K
14:10 35.88 36.00 35.80 35.83 152.0K
14:15 35.86 35.99 35.85 35.88 45.2K
14:20 35.89 35.96 35.82 35.82 79.7K
14:25 35.82 35.82 35.68 35.80 158.5K
14:30 35.80 35.90 35.71 35.76 93.0K
14:35 35.79 35.79 35.68 35.68 105.5K
14:40 35.70 35.90 35.66 35.81 177.8K
14:45 35.88 36.00 35.80 35.82 89.1K
14:50 35.81 35.86 35.76 35.80 222.5K
14:55 35.81 35.83 35.75 35.82 85.0K
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
2025-09-30 37.41 38.20 37.28 37.97 8.4M
2025-09-29 35.50 37.36 35.13 37.21 7.3M
2025-09-26 36.53 37.06 35.66 35.77 7.1M
2025-09-25 37.58 38.19 36.72 36.88 8.3M
2025-09-24 37.01 38.35 36.26 37.56 11.5M
2025-09-23 37.95 37.99 36.48 37.42 13.0M
2025-09-22 33.38 38.12 33.38 37.95 19.3M
2025-09-19 33.82 34.70 33.00 33.28 5.4M
2025-09-18 35.13 35.41 33.60 33.90 10.2M
2025-09-17 33.54 35.97 33.31 35.10 10.5M
2025-09-16 32.98 33.75 32.71 33.75 5.1M
2025-09-15 32.60 33.43 32.50 33.11 4.6M
2025-09-12 33.59 33.59 32.71 32.71 5.2M
2025-09-11 32.70 33.88 32.68 33.66 6.2M
2025-09-10 32.47 33.86 32.40 33.00 6.2M
2025-09-09 33.10 33.23 32.12 32.38 4.7M
2025-09-08 32.35 33.68 32.17 33.26 6.8M
2025-09-05 31.27 32.35 31.03 32.25 5.0M
2025-09-04 32.15 32.61 30.60 31.26 6.2M
2025-09-03 33.69 34.00 32.13 32.26 6.0M
2025-09-02 34.81 34.81 33.15 33.55 7.5M
2025-09-01 35.19 35.49 34.40 34.71 7.2M
2025-08-29 34.80 35.37 34.27 35.29 8.1M
2025-08-28 34.92 36.10 33.86 35.01 10.0M
2025-08-27 36.71 36.71 34.49 34.49 12.3M
2025-08-26 37.00 37.85 35.83 36.43 12.3M
2025-08-25 35.00 37.60 35.00 37.49 18.9M
2025-08-22 37.18 37.18 36.25 36.51 11.6M
2025-08-21 37.76 38.22 36.80 36.88 13.5M
2025-08-20 38.00 40.63 36.81 38.16 17.4M
2025-08-19 36.70 38.70 36.06 37.90 17.0M
2025-08-18 38.75 38.85 35.92 37.75 25.4M
2025-08-15 43.30 46.44 38.64 40.90 31.3M
2025-08-14 41.80 44.44 41.30 42.60 23.6M
2025-08-13 41.71 45.60 39.85 42.63 30.7M
2025-08-12 41.00 41.50 38.15 40.68 21.6M
2025-08-11 39.50 41.80 38.88 41.76 23.7M
2025-08-08 40.03 44.44 39.27 41.15 30.5M
2025-08-07 36.56 42.86 36.50 42.86 31.2M
2025-08-06 29.47 35.72 29.22 35.72 16.5M
2025-08-05 27.98 32.30 27.85 29.77 26.8M
2025-08-04 25.13 27.90 25.13 27.80 20.8M
2025-08-01 24.00 25.88 23.72 25.20 13.6M
2025-07-31 23.72 24.77 23.68 24.00 9.1M
2025-07-30 24.18 24.49 23.48 23.82 8.0M
2025-07-29 24.68 24.93 24.12 24.49 11.3M
2025-07-28 24.73 27.99 24.50 25.11 16.8M
2025-07-25 23.65 23.78 23.21 23.72 5.2M
2025-07-24 23.81 23.82 23.30 23.43 7.2M
2025-07-23 22.53 24.28 22.50 23.73 11.2M
2025-07-22 22.88 23.02 22.37 22.68 5.6M
2025-07-21 22.40 22.65 22.25 22.60 3.9M
2025-07-18 22.24 22.71 22.14 22.35 4.8M
2025-07-17 22.00 22.15 21.88 22.10 3.0M
2025-07-16 22.07 22.30 21.94 22.06 3.3M
2025-07-15 22.15 22.29 21.65 22.06 4.8M
2025-07-14 22.78 22.84 21.91 22.21 6.6M
2025-07-11 21.98 22.56 21.65 22.47 5.7M
2025-07-10 21.86 22.10 21.70 21.87 3.0M
2025-07-09 22.21 22.35 21.93 22.02 3.4M
2025-07-08 22.00 22.35 21.82 22.28 3.5M
2025-07-07 22.00 22.15 21.76 22.00 3.2M
2025-07-04 22.23 22.58 22.03 22.11 4.9M
2025-07-03 21.93 22.66 21.81 22.25 5.4M
2025-07-02 22.20 22.27 21.78 21.93 5.8M
2025-07-01 22.68 23.48 22.24 22.38 7.7M
2025-06-30 22.23 23.01 22.23 22.65 7.7M
2025-06-27 22.92 23.20 22.44 22.50 9.9M
2025-06-26 21.91 22.97 21.64 22.32 10.9M
2025-06-25 21.34 21.96 21.18 21.70 8.0M
2025-06-24 21.59 21.80 21.12 21.44 8.6M
2025-06-23 20.50 21.30 20.40 21.29 8.6M
2025-06-20 20.38 20.86 20.15 20.83 9.1M
2025-06-19 20.32 20.75 20.00 20.23 5.2M
2025-06-18 20.09 20.50 20.00 20.39 4.1M
2025-06-17 20.43 20.50 20.07 20.23 3.2M
2025-06-16 19.70 20.61 19.60 20.32 5.5M
2025-06-13 20.14 20.21 19.51 19.60 4.0M
2025-06-12 19.92 20.66 19.78 20.24 4.2M
2025-06-11 19.81 20.11 19.74 19.99 2.8M
2025-06-10 20.58 20.88 19.55 19.80 5.0M
2025-06-09 20.20 20.44 20.13 20.38 3.1M
2025-06-06 20.02 20.43 19.90 20.13 3.5M
2025-06-05 19.79 20.15 19.58 20.02 4.1M
2025-06-04 19.50 19.79 19.45 19.72 3.4M
2025-06-03 19.54 19.95 19.35 19.45 3.8M
2025-05-30 19.93 20.09 19.25 19.28 4.0M
2025-05-29 19.08 19.92 19.08 19.89 4.5M
2025-05-28 19.41 19.75 19.00 19.13 3.0M
2025-05-27 19.38 19.63 19.06 19.44 4.0M
2025-05-26 18.69 19.21 18.69 19.19 2.9M
2025-05-23 19.36 19.68 18.70 18.71 4.2M
2025-05-22 19.79 19.87 19.31 19.33 2.7M
2025-05-21 20.00 20.11 19.51 19.61 2.6M
2025-05-20 19.66 19.92 19.40 19.87 3.0M
2025-05-19 27.32 27.68 26.94 27.49 1.8M
2025-05-16 27.49 27.73 27.19 27.32 1.7M
2025-05-15 28.16 28.21 27.48 27.50 2.0M
2025-05-14 28.30 28.55 27.93 28.04 2.8M
2025-05-13 28.73 28.98 28.00 28.31 3.6M
2025-05-12 27.84 28.71 27.52 28.53 3.9M
2025-05-09 27.81 27.88 27.02 27.41 3.8M
2025-05-08 27.01 27.99 26.69 27.89 5.0M
2025-05-07 27.09 27.23 26.21 26.64 5.5M
2025-05-06 25.01 26.53 24.90 26.51 8.5M
2025-04-30 22.72 24.65 22.72 24.30 9.8M
2025-04-29 22.75 22.75 22.75 22.75 2.6M
2025-04-28 29.05 29.18 28.44 28.44 2.4M
2025-04-25 29.00 29.46 28.75 29.13 2.7M
2025-04-24 29.60 29.61 28.21 28.60 3.0M
2025-04-23 29.15 29.56 29.12 29.38 1.8M
2025-04-22 29.06 29.28 28.80 29.09 1.9M
2025-04-21 28.52 29.09 28.25 29.07 2.2M
2025-04-18 28.79 28.99 28.30 28.60 1.7M
2025-04-17 28.70 29.31 28.41 28.82 2.2M
2025-04-16 29.25 29.46 28.20 28.85 2.8M
2025-04-15 29.95 29.98 29.09 29.46 3.4M
2025-04-14 30.71 30.82 29.58 29.80 6.8M
2025-04-11 28.30 32.98 28.30 30.42 8.5M
2025-04-10 28.55 29.34 28.31 28.49 2.8M
2025-04-09 26.11 28.22 24.70 28.01 4.0M
2025-04-08 25.36 27.44 25.36 26.37 3.5M
2025-04-07 29.46 29.69 25.07 25.11 4.4M
2025-04-03 30.85 31.76 30.83 31.34 1.7M
2025-04-02 31.70 32.12 31.25 31.31 2.0M
2025-04-01 30.71 32.38 30.71 31.99 3.8M
2025-03-31 30.49 30.80 29.73 30.63 2.5M
2025-03-28 31.41 31.70 30.46 30.50 2.2M
2025-03-27 31.03 31.95 30.35 31.37 2.7M
2025-03-26 31.63 31.86 31.12 31.32 3.6M
2025-03-25 31.94 33.34 31.42 31.70 3.9M
2025-03-24 33.38 33.58 31.03 32.03 3.0M
2025-03-21 34.30 34.37 33.15 33.33 2.2M
2025-03-20 34.14 35.10 33.93 34.35 1.9M
2025-03-19 35.07 35.19 33.91 34.23 2.5M
2025-03-18 34.86 35.62 34.62 35.20 3.1M
2025-03-17 35.77 35.97 34.46 34.62 5.0M
2025-03-14 36.31 36.34 35.40 36.20 2.6M
2025-03-13 37.29 37.42 35.40 36.26 3.3M
2025-03-12 36.47 38.38 36.46 37.12 5.6M
2025-03-11 35.45 36.44 35.45 36.44 2.9M
2025-03-10 36.20 36.80 35.30 36.26 3.6M
2025-03-07 35.99 36.67 35.02 35.42 2.7M
2025-03-06 35.33 36.48 35.13 36.05 3.1M
2025-03-05 34.52 35.75 34.07 35.30 3.4M
2025-03-04 32.80 35.26 32.30 34.80 3.7M
2025-03-03 33.01 34.60 32.30 32.89 3.7M
2025-02-28 35.55 35.55 32.50 32.57 4.3M
2025-02-27 37.30 37.30 35.03 35.60 3.3M
2025-02-26 37.10 37.30 36.41 36.91 2.4M
2025-02-25 36.37 37.88 35.66 37.03 3.2M
2025-02-24 37.90 37.90 36.41 36.96 3.0M
2025-02-21 36.21 37.29 36.14 37.28 3.1M
2025-02-20 36.40 37.35 36.23 36.43 2.4M
2025-02-19 35.34 37.06 34.81 36.59 2.9M
2025-02-18 36.12 37.20 35.11 35.34 3.7M
2025-02-17 37.30 38.25 36.18 36.24 5.0M
2025-02-14 35.79 37.47 35.37 37.08 4.6M
2025-02-13 35.91 36.60 35.29 35.92 2.4M
2025-02-12 35.69 36.33 35.53 36.10 2.6M
2025-02-11 36.30 36.80 35.61 36.00 3.3M
2025-02-10 35.51 36.89 34.90 36.67 4.8M
2025-02-07 35.03 36.05 34.60 35.42 3.7M
2025-02-06 34.61 35.16 34.61 34.99 2.2M
2025-02-05 33.51 35.85 33.37 35.01 3.8M
2025-01-27 33.94 34.43 32.68 32.92 1.4M
2025-01-24 32.99 33.93 32.35 33.56 3.1M
2025-01-23 33.01 33.50 32.44 33.09 2.2M
2025-01-22 34.16 34.33 32.74 32.80 2.5M
2025-01-21 34.08 34.96 32.39 34.70 5.2M
2025-01-20 34.08 34.77 33.66 34.00 4.1M
2025-01-17 33.20 34.25 32.52 33.71 3.2M
2025-01-16 32.50 33.38 32.08 33.30 4.4M
2025-01-15 30.59 32.13 30.42 32.03 4.0M
2025-01-14 29.52 30.80 29.38 30.73 2.6M
2025-01-13 29.37 30.71 28.80 29.51 2.9M
2025-01-10 29.88 30.90 29.20 29.37 2.4M
2025-01-09 28.48 30.98 27.80 30.34 4.8M
2025-01-08 28.35 29.24 27.58 28.49 2.2M
2025-01-07 27.16 28.48 27.03 28.47 2.0M
2025-01-06 28.00 28.55 26.81 27.09 1.7M
2025-01-03 29.12 30.08 28.08 28.13 2.7M
2025-01-02 30.61 30.79 28.77 29.10 2.6M