Jinlongyu A (002882)

002882
🏛️ China →
32.09
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
2024-12-31 16.60 16.78 15.96 16.08 5.3M
2024-12-30 16.80 17.03 16.65 16.69 3.5M
2024-12-27 17.10 17.12 16.87 16.95 4.4M
2024-12-26 16.71 17.05 16.51 16.89 5.1M
2024-12-25 16.64 16.94 16.48 16.60 4.5M
2024-12-24 16.61 16.80 16.39 16.72 3.7M
2024-12-23 16.93 17.34 16.47 16.54 7.4M
2024-12-20 16.76 17.06 16.73 16.95 4.4M
2024-12-19 16.45 16.82 16.32 16.81 4.7M
2024-12-18 16.43 16.68 16.21 16.57 4.1M
2024-12-17 17.04 17.04 16.37 16.42 7.2M
2024-12-16 17.35 17.47 16.92 17.03 6.4M
2024-12-13 17.63 17.63 17.26 17.29 7.4M
2024-12-12 17.53 17.73 17.38 17.72 7.5M
2024-12-11 17.70 17.71 17.45 17.69 7.1M
2024-12-10 18.20 18.39 17.62 17.67 11.6M
2024-12-09 17.90 18.16 17.67 17.89 10.9M
2024-12-06 17.10 18.20 17.07 18.00 22.8M
2024-12-05 17.09 17.19 16.91 17.07 5.6M
2024-12-04 17.46 17.52 16.97 17.04 8.3M
2024-12-03 17.64 17.83 17.41 17.60 8.0M
2024-12-02 17.22 17.68 17.16 17.62 10.1M
2024-11-29 17.04 17.46 16.71 17.34 13.3M
2024-11-28 17.16 17.90 16.90 17.07 12.2M
2024-11-27 17.08 17.19 16.46 17.17 10.7M
2024-11-26 17.40 18.12 17.16 17.19 10.6M
2024-11-25 17.16 17.97 17.16 17.74 13.7M
2024-11-22 17.71 18.23 17.23 17.25 16.5M
2024-11-21 18.20 18.57 17.75 17.92 16.2M
2024-11-20 17.65 18.45 17.52 18.31 20.3M
2024-11-19 17.02 17.83 16.20 17.83 24.6M
2024-11-18 18.00 19.32 17.59 17.87 27.2M
2024-11-15 17.83 19.32 17.81 18.41 31.1M
2024-11-14 19.52 19.59 18.08 18.11 41.2M
2024-11-13 17.84 20.02 17.84 20.02 56.7M
2024-11-12 18.01 18.99 17.65 18.20 29.4M
2024-11-11 17.46 18.06 17.25 17.98 20.2M
2024-11-08 17.50 18.59 17.46 17.76 32.8M
2024-11-07 17.62 18.00 17.00 17.30 20.0M
2024-11-06 17.32 18.32 17.31 17.45 29.0M
2024-11-05 17.01 17.45 16.90 17.27 21.8M
2024-11-04 17.20 17.89 16.72 17.09 23.7M
2024-11-01 17.50 17.50 16.33 17.20 28.1M
2024-10-31 16.24 17.69 16.15 17.15 33.9M
2024-10-30 15.79 16.25 15.72 16.08 8.2M
2024-10-29 16.33 16.44 15.88 15.89 10.8M
2024-10-28 16.07 16.50 16.07 16.40 13.7M
2024-10-25 16.00 16.59 16.00 16.18 19.4M
2024-10-24 15.95 15.95 15.46 15.59 12.2M
2024-10-23 15.86 16.36 15.64 16.19 19.2M
2024-10-22 15.44 15.89 15.36 15.81 10.9M
2024-10-21 15.35 15.70 15.30 15.52 12.5M
2024-10-18 14.92 15.55 14.86 15.24 12.0M
2024-10-17 14.79 15.15 14.79 14.98 7.0M
2024-10-16 14.76 15.04 14.62 14.82 5.8M
2024-10-15 15.17 15.58 14.90 15.01 8.8M
2024-10-14 14.75 15.35 14.60 15.34 8.7M
2024-10-11 15.11 15.22 14.54 14.75 8.1M
2024-10-10 15.46 15.84 15.02 15.22 9.9M
2024-10-09 16.77 16.77 15.48 15.48 16.2M
2024-10-08 17.93 17.94 16.20 17.20 25.6M
2024-09-30 15.51 16.39 15.19 16.31 21.8M
2024-09-27 14.46 15.18 14.32 14.97 14.8M
2024-09-26 13.80 14.21 13.75 14.21 6.9M
2024-09-25 13.92 14.21 13.81 13.87 8.9M
2024-09-24 13.33 13.75 13.33 13.75 6.0M
2024-09-23 13.36 13.52 13.27 13.39 2.7M
2024-09-20 13.45 13.48 13.21 13.36 3.1M
2024-09-19 13.35 13.57 13.28 13.46 3.4M
2024-09-18 13.38 13.45 13.07 13.26 3.2M
2024-09-13 13.71 13.88 13.36 13.37 5.4M
2024-09-12 13.98 14.04 13.81 13.82 5.0M
2024-09-11 13.80 14.16 13.76 14.00 7.8M
2024-09-10 13.95 14.01 13.56 13.82 5.4M
2024-09-09 13.90 14.05 13.80 13.90 5.6M
2024-09-06 14.44 14.44 14.05 14.06 8.3M
2024-09-05 14.45 14.63 14.22 14.43 16.1M
2024-09-04 13.86 15.40 13.86 14.78 23.5M
2024-09-03 13.68 14.17 13.61 14.05 8.5M
2024-09-02 13.91 14.11 13.72 13.74 8.1M
2024-08-30 13.59 14.05 13.46 13.81 8.6M
2024-08-29 13.25 13.80 13.19 13.59 8.2M
2024-08-28 13.37 13.58 12.80 13.35 7.0M
2024-08-27 13.85 14.09 13.40 13.50 10.4M
2024-08-26 13.40 14.39 13.35 14.21 14.8M
2024-08-23 14.05 14.11 13.35 13.43 14.6M
2024-08-22 14.10 15.00 13.95 14.57 19.6M
2024-08-21 13.37 14.69 13.30 14.23 14.6M
2024-08-20 13.61 13.70 13.30 13.36 3.7M
2024-08-19 13.81 13.87 13.60 13.65 2.4M
2024-08-16 13.84 13.95 13.77 13.81 2.5M
2024-08-15 13.73 13.93 13.55 13.86 3.1M
2024-08-14 13.92 14.02 13.70 13.74 2.2M
2024-08-13 13.71 13.95 13.51 13.92 2.8M
2024-08-12 13.86 13.97 13.62 13.72 2.7M
2024-08-09 14.01 14.18 13.82 13.82 2.8M
2024-08-08 14.17 14.24 13.81 13.92 3.8M
2024-08-07 14.25 14.45 14.16 14.17 3.6M
2024-08-06 14.20 14.30 14.00 14.23 3.9M
2024-08-05 14.55 14.68 13.95 13.95 5.5M
2024-08-02 14.65 14.88 14.51 14.55 4.6M
2024-08-01 15.02 15.15 14.74 14.80 6.2M
2024-07-31 14.35 14.79 14.23 14.77 6.4M
2024-07-30 14.26 14.46 14.16 14.35 4.2M
2024-07-29 14.47 14.81 14.19 14.38 5.6M
2024-07-26 14.07 14.44 14.07 14.40 3.4M
2024-07-25 13.81 14.35 13.71 14.17 4.7M
2024-07-24 14.11 14.36 13.95 13.96 5.0M
2024-07-23 14.65 14.98 14.30 14.32 5.4M
2024-07-22 14.46 14.67 14.45 14.57 3.2M
2024-07-19 14.46 14.60 14.25 14.42 3.3M
2024-07-18 14.51 14.58 14.14 14.47 4.4M
2024-07-17 14.92 14.93 14.60 14.61 4.5M
2024-07-16 14.87 15.09 14.80 14.96 3.8M
2024-07-15 15.03 15.20 14.84 14.87 4.2M
2024-07-12 15.35 15.88 15.12 15.15 7.8M
2024-07-11 14.86 15.19 14.86 15.10 6.3M
2024-07-10 14.74 15.07 14.63 14.65 4.8M
2024-07-09 14.50 14.80 14.20 14.80 5.6M
2024-07-08 14.80 14.80 14.32 14.36 4.3M
2024-07-05 14.78 14.91 14.55 14.84 3.9M
2024-07-04 15.00 15.15 14.75 14.89 4.5M
2024-07-03 15.50 15.50 15.01 15.10 4.4M
2024-07-02 15.40 15.65 15.26 15.35 4.7M
2024-07-01 15.28 15.59 15.14 15.37 5.5M
2024-06-28 14.96 15.56 14.91 15.28 7.2M
2024-06-27 15.22 15.33 14.97 14.98 5.0M
2024-06-26 14.81 15.40 14.73 15.38 6.3M
2024-06-25 14.98 15.22 14.76 14.96 4.8M
2024-06-24 15.68 15.68 14.88 14.90 8.7M
2024-06-21 15.73 16.00 15.66 15.81 4.1M
2024-06-20 16.16 16.28 15.80 15.81 7.0M
2024-06-19 16.61 16.70 16.26 16.26 7.9M
2024-06-18 16.60 16.87 16.55 16.68 8.2M
2024-06-17 16.40 17.10 16.28 16.74 10.4M
2024-06-14 16.10 16.90 15.96 16.60 10.7M
2024-06-13 16.37 16.44 16.15 16.17 6.2M
2024-06-12 16.31 16.47 16.10 16.37 7.1M
2024-06-11 15.88 16.33 15.50 16.31 8.8M
2024-06-07 15.94 16.09 15.50 16.04 9.9M
2024-06-06 16.68 16.88 15.52 15.73 16.4M
2024-06-05 17.29 17.33 16.64 16.66 12.3M
2024-06-04 17.72 17.82 17.07 17.26 15.8M
2024-06-03 18.30 18.36 17.65 17.96 17.1M
2024-05-31 18.20 18.47 18.00 18.24 23.4M
2024-05-30 17.73 19.42 17.61 18.71 42.3M
2024-05-29 16.88 18.71 16.80 18.25 28.1M
2024-05-28 17.10 17.44 16.64 17.01 9.2M
2024-05-27 17.08 17.44 17.02 17.19 7.6M
2024-05-24 17.08 17.27 16.81 16.94 7.3M
2024-05-23 17.77 17.78 17.05 17.08 12.3M
2024-05-22 17.44 18.08 17.41 17.88 12.4M
2024-05-21 17.75 18.00 17.51 17.54 9.4M
2024-05-20 17.42 18.08 17.42 17.97 15.0M
2024-05-17 17.41 17.88 16.80 17.72 15.2M
2024-05-16 17.23 17.43 17.03 17.43 8.5M
2024-05-15 17.24 17.64 17.11 17.19 9.0M
2024-05-14 17.63 17.82 17.37 17.44 10.9M
2024-05-13 18.20 18.20 17.45 17.63 19.3M
2024-05-10 18.27 18.86 17.80 18.64 27.4M
2024-05-09 18.39 19.38 18.21 18.24 26.9M
2024-05-08 18.49 18.52 17.73 17.83 16.3M
2024-05-07 18.61 18.80 18.45 18.70 20.4M
2024-05-06 18.19 19.00 17.91 19.00 28.3M
2024-04-30 18.27 18.68 17.80 17.91 21.9M
2024-04-29 17.35 18.30 17.35 18.29 24.2M
2024-04-26 17.27 17.80 17.22 17.63 21.3M
2024-04-25 16.80 18.50 16.68 17.60 26.5M
2024-04-24 16.84 17.13 16.49 17.09 16.4M
2024-04-23 17.03 17.53 16.70 16.85 17.5M
2024-04-22 17.45 17.88 16.75 16.83 18.0M
2024-04-19 17.88 18.17 17.38 17.70 33.3M
2024-04-18 16.74 17.64 16.44 17.64 18.4M
2024-04-17 15.28 16.04 15.28 16.04 11.1M
2024-04-16 15.89 16.01 14.58 14.58 20.8M
2024-04-15 17.37 17.75 15.84 16.20 24.5M
2024-04-12 18.60 18.62 17.36 17.60 28.7M
2024-04-11 19.09 19.93 18.50 19.02 26.2M
2024-04-10 20.00 20.01 19.27 19.36 29.5M
2024-04-09 18.20 20.60 18.10 20.59 43.6M
2024-04-08 19.45 20.38 18.88 18.90 35.7M
2024-04-03 19.55 21.26 19.10 19.63 49.8M
2024-04-02 19.02 20.55 19.02 19.92 60.7M
2024-04-01 16.90 18.69 16.81 18.69 42.6M
2024-03-29 18.05 18.36 16.52 16.99 30.0M
2024-03-28 17.99 18.99 17.30 18.34 32.9M
2024-03-27 19.42 20.28 18.50 18.59 38.8M
2024-03-26 18.06 19.98 18.06 19.44 45.7M
2024-03-25 17.73 18.68 17.25 18.29 31.2M
2024-03-22 17.50 17.90 17.17 17.85 20.1M
2024-03-21 17.54 17.75 17.30 17.56 15.2M
2024-03-20 17.57 17.80 17.49 17.53 13.0M
2024-03-19 17.94 18.23 17.70 17.72 14.1M
2024-03-18 17.75 18.30 17.75 18.00 17.2M
2024-03-15 18.28 18.36 17.81 17.92 16.7M
2024-03-14 17.23 18.24 17.23 18.19 26.1M
2024-03-13 18.01 18.05 17.35 17.51 26.9M
2024-03-12 18.50 18.60 18.00 18.16 38.2M
2024-03-11 17.12 19.13 17.10 18.96 52.3M
2024-03-08 16.66 17.87 16.40 17.39 38.2M
2024-03-07 16.20 17.35 15.90 17.07 42.6M
2024-03-06 15.78 16.63 15.78 16.21 36.3M
2024-03-05 15.62 15.80 15.33 15.44 15.6M
2024-03-04 15.90 16.09 15.44 15.87 22.1M
2024-03-01 16.15 16.49 15.50 16.17 33.7M
2024-02-29 14.61 15.99 14.60 15.92 29.7M
2024-02-28 15.75 17.11 15.00 15.13 41.9M
2024-02-27 15.20 15.84 14.98 15.83 31.4M
2024-02-26 15.00 16.40 14.92 15.75 43.4M
2024-02-23 13.80 14.91 13.69 14.91 21.9M
2024-02-22 13.01 13.62 12.97 13.55 18.1M
2024-02-21 12.91 13.64 12.70 13.16 21.9M
2024-02-20 12.47 13.30 12.16 13.05 22.4M
2024-02-19 12.01 12.68 12.00 12.40 22.8M
2024-02-08 10.76 11.88 10.18 11.88 28.0M
2024-02-07 11.40 11.63 10.60 10.80 23.3M
2024-02-06 10.88 11.74 10.30 11.23 21.4M
2024-02-05 12.55 12.70 11.44 11.44 12.8M
2024-02-02 13.45 13.72 12.19 12.71 15.5M
2024-02-01 13.60 13.92 13.31 13.51 12.5M
2024-01-31 14.48 14.84 13.65 13.71 15.2M
2024-01-30 15.39 15.45 14.40 14.48 14.1M
2024-01-29 16.47 16.57 15.33 15.45 23.0M
2024-01-26 16.86 17.17 16.46 16.55 23.3M
2024-01-25 17.00 17.08 16.37 16.95 26.5M
2024-01-24 17.03 17.36 16.48 17.09 30.7M
2024-01-23 16.45 17.51 15.95 17.02 36.7M
2024-01-22 17.00 17.69 16.30 16.50 42.2M
2024-01-19 19.03 19.03 17.73 17.73 45.8M
2024-01-18 18.29 20.31 18.29 19.70 63.2M
2024-01-17 20.32 20.32 20.32 20.32 5.4M
2024-01-16 23.31 25.52 22.10 22.58 76.3M
2024-01-15 21.32 23.29 21.32 23.29 70.3M
2024-01-12 20.00 22.51 19.79 21.17 76.5M
2024-01-11 18.38 20.46 17.82 20.46 65.4M
2024-01-10 16.58 18.60 16.45 18.60 49.6M
2024-01-09 17.75 19.39 16.70 16.91 67.5M
2024-01-08 16.10 17.75 15.68 17.75 53.2M
2024-01-05 16.14 16.14 16.14 16.14 13.0M
2024-01-04 15.06 15.06 14.55 14.67 7.8M
2024-01-03 15.01 15.39 14.93 15.11 11.1M
2024-01-02 15.00 15.19 14.83 14.98 7.2M