Jintuo Tech (603211)

603211
🏛️ China →
18.59
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
2023-12-29 18.71 19.49 18.52 19.24 15.8M
2023-12-28 18.50 18.86 18.36 18.71 12.7M
2023-12-27 18.71 19.00 18.20 18.86 16.2M
2023-12-26 18.00 19.89 17.88 19.20 28.5M
2023-12-25 17.38 18.11 17.01 18.11 14.0M
2023-12-22 17.62 18.22 17.16 17.28 15.2M
2023-12-21 17.33 17.61 16.86 17.57 9.5M
2023-12-20 17.28 17.59 17.21 17.33 9.3M
2023-12-19 17.39 17.40 17.01 17.17 6.4M
2023-12-18 17.61 17.75 17.30 17.39 7.2M
2023-12-15 18.07 18.20 17.60 17.60 11.5M
2023-12-14 18.70 18.80 17.90 18.05 16.7M
2023-12-13 19.01 19.33 18.78 18.81 14.2M
2023-12-12 19.31 19.36 18.90 19.06 15.3M
2023-12-11 18.94 19.38 18.59 19.36 17.5M
2023-12-08 18.69 19.22 18.51 19.01 19.0M
2023-12-07 19.45 19.63 18.51 18.69 23.9M
2023-12-06 19.50 20.88 19.27 19.77 28.5M
2023-12-05 20.14 21.97 20.14 20.16 38.3M
2023-12-04 24.27 25.78 21.42 22.38 52.8M
2023-12-01 22.19 23.80 19.76 23.80 40.9M
2023-11-30 21.64 21.64 21.64 21.64 6.2M
2023-11-29 19.67 19.67 19.67 19.67 8.4M
2023-11-28 16.21 17.88 16.18 17.88 13.9M
2023-11-27 16.16 16.38 16.05 16.25 3.8M
2023-11-24 16.79 16.79 16.06 16.16 5.4M
2023-11-23 16.42 16.79 16.32 16.62 6.1M
2023-11-22 16.86 16.88 16.31 16.32 6.9M
2023-11-21 17.00 17.24 16.66 16.71 10.8M
2023-11-20 16.86 17.28 16.72 17.03 10.6M
2023-11-17 16.54 16.86 16.51 16.86 8.9M
2023-11-16 16.91 17.09 16.61 16.62 9.4M
2023-11-15 16.70 16.98 16.45 16.91 15.8M
2023-11-14 16.29 16.63 16.06 16.59 13.9M
2023-11-13 15.98 16.25 15.98 16.21 6.3M
2023-11-10 16.02 16.19 15.84 15.95 6.0M
2023-11-09 16.39 16.39 15.92 16.08 9.6M
2023-11-08 16.48 16.64 16.11 16.48 11.9M
2023-11-07 16.43 16.65 16.31 16.50 14.5M
2023-11-06 15.80 16.83 15.52 16.53 22.1M
2023-11-03 15.40 15.83 15.36 15.66 12.8M
2023-11-02 15.26 15.80 15.15 15.25 10.1M
2023-11-01 15.06 15.44 15.06 15.27 8.7M
2023-10-31 15.88 15.89 15.00 15.13 15.1M
2023-10-30 15.84 15.99 15.31 15.89 15.2M
2023-10-27 16.15 16.53 15.87 15.99 15.3M
2023-10-26 16.20 16.30 15.75 16.29 19.0M
2023-10-25 15.88 16.98 15.66 16.60 25.5M
2023-10-24 16.34 17.25 16.34 16.44 36.9M
2023-10-23 20.98 21.33 18.00 18.16 49.1M
2023-10-20 18.50 19.39 17.86 19.39 21.9M
2023-10-19 15.77 17.63 15.59 17.63 18.8M
2023-10-18 16.16 16.65 15.80 16.03 13.8M
2023-10-17 16.95 17.55 15.87 15.89 24.2M
2023-10-16 15.99 16.93 15.68 16.93 27.4M
2023-10-13 15.55 15.78 15.37 15.39 6.5M
2023-10-12 15.51 15.68 15.32 15.60 7.8M
2023-10-11 15.31 16.08 15.24 15.60 11.5M
2023-10-10 14.82 15.88 14.56 15.85 14.4M
2023-10-09 14.38 15.10 14.37 14.75 7.0M
2023-09-28 14.08 14.44 14.07 14.37 3.2M
2023-09-27 13.95 14.16 13.78 13.96 1.9M
2023-09-26 14.12 14.12 13.90 13.94 1.4M
2023-09-25 14.29 14.43 13.98 14.12 2.5M
2023-09-22 13.82 14.15 13.70 14.14 2.3M
2023-09-21 13.89 13.99 13.65 13.75 1.7M
2023-09-20 14.10 14.22 13.84 13.87 2.2M
2023-09-19 14.58 14.60 14.10 14.12 2.7M
2023-09-18 14.09 14.75 14.02 14.58 4.2M
2023-09-15 14.30 14.36 14.05 14.10 2.1M
2023-09-14 14.47 14.58 14.19 14.26 2.3M
2023-09-13 14.87 14.92 14.30 14.48 3.6M
2023-09-12 14.95 15.11 14.82 14.92 3.1M
2023-09-11 14.62 15.05 14.46 14.87 4.2M
2023-09-08 14.68 14.72 14.45 14.60 2.3M
2023-09-07 14.95 15.00 14.54 14.58 3.5M
2023-09-06 14.82 15.15 14.69 15.00 4.2M
2023-09-05 14.90 14.97 14.73 14.80 2.4M
2023-09-04 14.69 14.94 14.65 14.91 3.6M
2023-09-01 14.55 14.76 14.43 14.69 2.6M
2023-08-31 14.76 14.80 14.50 14.54 2.7M
2023-08-30 14.48 14.86 14.45 14.78 5.3M
2023-08-29 13.55 14.69 13.50 14.49 7.6M
2023-08-28 14.20 14.33 13.52 13.58 3.5M
2023-08-25 13.93 13.93 13.45 13.50 3.7M
2023-08-24 13.97 14.24 13.82 13.93 3.0M
2023-08-23 14.46 14.46 14.00 14.02 3.1M
2023-08-22 14.57 14.75 14.08 14.47 4.3M
2023-08-21 14.61 14.92 14.56 14.56 2.6M
2023-08-18 14.89 15.03 14.69 14.69 4.7M
2023-08-17 14.61 15.04 14.26 15.00 7.6M
2023-08-16 14.60 15.04 14.56 14.76 5.7M
2023-08-15 14.56 14.77 14.44 14.58 2.5M
2023-08-14 14.37 14.70 14.31 14.69 2.7M
2023-08-11 14.64 14.75 14.39 14.39 2.4M
2023-08-10 14.60 14.73 14.56 14.64 1.9M
2023-08-09 14.90 14.90 14.51 14.62 4.5M
2023-08-08 15.06 15.20 14.90 14.94 3.5M
2023-08-07 15.04 15.15 14.90 14.97 2.7M
2023-08-04 15.00 15.20 14.90 15.06 4.3M
2023-08-03 15.21 15.28 14.91 14.93 4.8M
2023-08-02 15.36 15.47 15.11 15.34 4.2M
2023-08-01 15.63 15.74 15.26 15.49 5.2M
2023-07-31 15.24 15.80 15.18 15.63 7.4M
2023-07-28 15.07 15.41 14.80 15.17 5.4M
2023-07-27 15.01 15.57 15.01 15.16 8.1M
2023-07-26 15.31 15.41 14.84 14.86 5.9M
2023-07-25 15.20 15.60 15.15 15.42 5.2M
2023-07-24 15.29 15.44 15.05 15.11 4.1M
2023-07-21 15.63 15.91 15.36 15.42 6.6M
2023-07-20 16.28 16.38 15.75 15.79 7.5M
2023-07-19 16.19 16.36 16.02 16.27 5.3M
2023-07-18 16.44 16.57 16.13 16.19 7.9M
2023-07-17 17.00 17.08 15.98 16.36 11.8M
2023-07-14 18.13 18.26 17.15 17.19 14.2M
2023-07-13 18.85 18.85 17.89 18.20 16.1M
2023-07-12 18.50 19.57 18.37 18.93 23.5M
2023-07-11 17.91 19.42 17.50 18.80 19.9M
2023-07-10 17.80 18.47 17.65 18.03 10.4M
2023-07-07 18.90 19.57 18.05 18.11 18.2M
2023-07-06 18.50 19.68 17.85 19.46 25.5M
2023-07-05 18.63 19.92 18.01 19.19 28.6M
2023-07-04 17.94 19.15 17.67 18.48 23.7M
2023-07-03 18.74 19.17 17.81 17.95 18.1M
2023-06-30 17.62 19.78 17.33 18.38 26.4M
2023-06-29 18.07 18.88 17.69 17.98 22.3M
2023-06-28 17.85 19.02 17.35 18.60 30.2M
2023-06-27 17.43 18.20 16.75 18.15 24.7M
2023-06-26 17.65 18.90 17.51 18.32 38.7M
2023-06-21 15.60 17.22 15.23 17.22 22.9M
2023-06-20 15.39 15.78 15.20 15.65 9.0M
2023-06-19 16.00 16.29 15.34 15.47 14.2M
2023-06-16 16.35 16.68 15.88 16.14 14.0M
2023-06-15 16.10 17.28 15.83 16.67 19.8M
2023-06-14 16.18 16.58 16.01 16.14 13.4M
2023-06-13 16.40 17.29 15.91 16.52 22.1M
2023-06-12 15.57 16.50 15.24 16.34 18.9M
2023-06-09 15.23 16.30 15.23 15.70 13.1M
2023-06-08 15.60 15.60 15.06 15.16 7.8M
2023-06-07 15.89 15.91 15.36 15.67 13.9M
2023-06-06 15.16 15.88 15.04 15.86 18.5M
2023-06-05 15.06 15.37 15.02 15.29 8.4M
2023-06-02 15.78 15.78 15.12 15.18 17.1M
2023-06-01 15.70 16.10 15.38 15.99 17.0M
2023-05-31 16.05 16.53 15.57 15.92 20.7M
2023-05-30 16.91 17.00 15.71 16.22 29.2M
2023-05-29 15.54 17.01 15.54 17.01 21.4M
2023-05-26 15.10 16.53 14.50 15.46 29.3M
2023-05-25 15.71 17.51 15.71 15.76 31.1M
2023-05-24 17.00 17.82 16.37 16.88 41.2M
2023-05-23 15.05 16.20 14.80 16.20 16.1M
2023-05-22 13.39 14.73 13.37 14.73 10.9M
2023-05-19 13.45 13.51 13.28 13.39 2.9M
2023-05-18 13.29 13.61 13.15 13.46 5.8M
2023-05-17 13.05 13.27 13.01 13.27 2.6M
2023-05-16 13.06 13.13 12.96 13.05 1.4M
2023-05-15 12.83 13.10 12.79 13.10 1.9M
2023-05-12 13.09 13.12 12.88 12.90 1.8M
2023-05-11 13.20 13.26 12.97 13.09 2.2M
2023-05-10 12.68 13.17 12.68 13.12 3.1M
2023-05-09 13.16 13.16 12.79 12.80 2.6M
2023-05-08 13.00 13.20 12.96 13.09 2.0M
2023-05-05 13.17 13.17 12.93 13.00 2.5M
2023-05-04 13.11 13.31 13.08 13.19 2.6M
2023-04-28 12.84 13.15 12.83 13.13 2.6M
2023-04-27 12.92 13.09 12.79 12.84 2.3M
2023-04-26 12.79 13.07 12.74 12.96 2.9M
2023-04-25 13.25 13.25 12.57 12.77 3.8M
2023-04-24 13.25 13.42 13.05 13.29 2.9M
2023-04-21 13.83 13.84 13.25 13.25 4.7M
2023-04-20 14.10 14.10 13.76 13.82 3.5M
2023-04-19 14.13 14.24 13.97 14.06 3.4M
2023-04-18 14.33 14.38 14.07 14.15 2.3M
2023-04-17 14.32 14.50 14.17 14.29 3.2M
2023-04-14 14.26 14.42 14.20 14.30 3.3M
2023-04-13 14.60 14.67 14.25 14.25 6.4M
2023-04-12 15.09 15.09 14.68 14.68 5.2M
2023-04-11 14.95 15.13 14.83 15.00 3.7M
2023-04-10 15.66 15.67 14.98 14.98 6.9M
2023-04-07 15.66 15.98 15.54 15.64 4.9M
2023-04-06 15.58 15.89 15.52 15.64 6.6M
2023-04-04 16.35 16.35 15.81 15.83 10.8M
2023-04-03 16.50 16.53 16.03 16.48 14.8M
2023-03-31 16.54 17.17 16.27 16.75 18.1M
2023-03-30 15.74 16.67 15.40 16.53 18.4M
2023-03-29 16.30 16.47 15.76 15.76 8.1M
2023-03-28 16.00 16.29 15.81 16.26 8.8M
2023-03-27 16.03 16.25 15.82 15.97 6.6M
2023-03-24 16.23 16.50 15.90 15.92 11.0M
2023-03-23 16.00 16.26 15.84 16.17 7.4M
2023-03-22 16.15 16.31 16.02 16.24 8.4M
2023-03-21 16.14 16.20 15.76 16.13 7.6M
2023-03-20 15.84 16.14 15.50 16.14 9.0M
2023-03-17 15.85 16.03 15.60 15.94 8.7M
2023-03-16 16.04 16.19 15.62 15.66 7.6M
2023-03-15 16.14 16.36 16.00 16.08 7.4M
2023-03-14 16.37 16.49 15.72 15.92 10.4M
2023-03-13 16.36 16.55 16.12 16.50 10.1M
2023-03-10 16.55 17.00 16.40 16.49 11.4M
2023-03-09 17.40 17.40 16.67 16.81 14.8M
2023-03-08 16.90 17.58 16.80 17.40 19.4M
2023-03-07 16.90 17.20 16.79 17.02 18.6M
2023-03-06 18.11 18.18 16.79 16.83 27.2M
2023-03-03 18.46 19.34 18.22 18.61 25.8M
2023-03-02 19.48 19.50 18.68 19.00 32.6M
2023-03-01 18.97 20.66 18.31 20.27 42.2M
2023-02-28 19.12 20.74 18.91 19.60 39.1M
2023-02-27 18.67 19.96 18.57 19.20 41.0M
2023-02-24 18.88 19.95 17.18 19.95 33.7M
2023-02-23 17.18 18.14 17.18 18.14 13.5M
2023-02-22 16.49 16.49 16.22 16.49 21.6M
2023-02-21 13.63 14.99 13.62 14.99 9.9M
2023-02-20 13.50 13.64 13.38 13.63 1.8M
2023-02-17 13.50 13.77 13.41 13.58 2.1M
2023-02-16 13.99 14.07 13.36 13.54 4.4M
2023-02-15 14.03 14.19 14.01 14.04 2.1M
2023-02-14 14.10 14.26 13.96 14.02 2.2M
2023-02-13 14.11 14.12 13.97 14.10 2.5M
2023-02-10 14.47 14.48 14.10 14.12 3.3M
2023-02-09 14.16 14.47 14.08 14.37 4.0M
2023-02-08 14.25 14.44 14.09 14.10 2.5M
2023-02-07 14.06 14.33 13.99 14.29 3.1M
2023-02-06 14.24 14.27 13.90 14.06 3.4M
2023-02-03 14.56 14.61 14.15 14.24 6.3M
2023-02-02 14.38 14.93 14.20 14.56 9.8M
2023-02-01 14.10 14.50 14.04 14.39 6.0M
2023-01-31 13.81 14.14 13.81 14.05 4.1M
2023-01-30 14.20 14.31 13.90 13.99 7.4M
2023-01-20 13.50 13.86 13.37 13.73 5.3M
2023-01-19 13.17 13.40 13.17 13.32 2.6M
2023-01-18 13.16 13.94 13.10 13.39 5.0M
2023-01-17 13.08 13.23 12.96 13.15 1.7M
2023-01-16 13.12 13.18 13.04 13.08 1.9M
2023-01-13 13.15 13.23 13.02 13.11 1.9M
2023-01-12 12.91 13.33 12.91 13.07 2.6M
2023-01-11 13.16 13.18 12.88 12.90 1.7M
2023-01-10 13.11 13.17 12.92 13.16 1.9M
2023-01-09 13.05 13.26 13.00 13.11 1.8M
2023-01-06 12.90 13.21 12.90 12.98 2.3M
2023-01-05 12.85 13.06 12.78 13.00 2.4M
2023-01-04 12.80 12.93 12.71 12.78 1.7M
2023-01-03 12.56 12.89 12.50 12.89 2.4M