Joyware Electronics (300270)

300270
🏛️ China →
11.04
Última Actualización: 2025-09-26
K-line por Minuto K-line Diario
Tiempo Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
09:30 10.75 11.57 10.75 11.50 14,223.9K
09:35 11.49 11.49 10.90 11.13 4,566.3K
09:40 11.13 11.13 10.92 11.10 3,013.2K
09:45 11.09 11.09 10.90 10.90 1,976.4K
09:50 10.90 10.93 10.76 10.83 2,750.0K
09:55 10.83 11.00 10.72 10.87 1,996.6K
10:00 10.88 11.03 10.79 10.96 1,406.9K
10:05 10.94 11.14 10.86 11.00 1,380.1K
10:10 10.99 10.99 10.85 10.88 796.7K
10:15 10.90 10.98 10.85 10.86 567.9K
10:20 10.86 10.94 10.85 10.85 423.8K
10:25 10.86 10.91 10.85 10.88 533.8K
10:30 10.88 10.88 10.82 10.82 653.1K
10:35 10.82 10.82 10.75 10.76 1,058.4K
10:40 10.75 10.85 10.75 10.82 450.1K
10:45 10.82 10.99 10.82 10.85 418.3K
10:50 10.86 10.88 10.82 10.85 431.1K
10:55 10.83 11.00 10.83 10.92 516.4K
11:00 10.93 10.94 10.85 10.92 390.5K
11:05 10.92 10.94 10.88 10.94 379.0K
11:10 10.95 10.98 10.89 10.89 445.8K
11:15 10.89 10.93 10.89 10.91 200.3K
11:20 10.91 10.97 10.89 10.97 222.1K
11:25 10.98 10.98 10.92 10.93 241.4K
13:00 10.96 10.96 10.84 10.84 354.8K
13:05 10.85 10.85 10.80 10.82 329.7K
13:10 10.82 10.93 10.82 10.90 259.5K
13:15 10.90 10.91 10.83 10.83 208.0K
13:20 10.83 10.90 10.82 10.85 259.1K
13:25 10.85 10.86 10.81 10.84 334.2K
13:30 10.84 10.85 10.83 10.84 256.1K
13:35 10.85 10.92 10.84 10.91 201.5K
13:40 10.91 10.92 10.88 10.88 263.9K
13:45 10.88 10.90 10.83 10.90 318.8K
13:50 10.90 10.91 10.85 10.87 292.8K
13:55 10.87 10.88 10.84 10.84 234.2K
14:00 10.84 10.87 10.82 10.83 294.8K
14:05 10.82 10.82 10.71 10.78 989.8K
14:10 10.78 10.80 10.71 10.71 541.4K
14:15 10.70 10.80 10.68 10.76 723.8K
14:20 10.77 10.80 10.76 10.77 379.3K
14:25 10.76 10.77 10.72 10.75 617.8K
14:30 10.76 10.86 10.73 10.83 723.9K
14:35 10.83 10.89 10.79 10.81 498.9K
14:40 10.81 10.82 10.78 10.81 676.7K
14:45 10.80 10.81 10.79 10.80 713.9K
14:50 10.80 11.07 10.79 11.05 1,778.1K
14:55 11.05 11.05 10.95 11.03 1,469.8K
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
2025-09-26 10.67 11.63 10.67 11.04 53.0M
2025-09-25 10.97 12.83 10.29 11.57 86.4M
2025-09-24 9.04 10.80 8.94 10.80 33.7M
2025-09-23 8.65 9.45 8.55 9.00 38.8M
2025-09-22 8.13 8.94 8.03 8.68 24.3M
2025-09-19 8.10 8.60 8.08 8.20 9.3M
2025-09-18 8.35 8.38 8.05 8.09 8.2M
2025-09-17 8.37 8.45 8.26 8.40 5.4M
2025-09-16 8.07 8.37 8.00 8.37 8.4M
2025-09-15 8.26 8.31 8.01 8.07 9.1M
2025-09-12 8.43 8.48 8.26 8.28 6.6M
2025-09-11 8.36 8.49 8.23 8.45 7.5M
2025-09-10 8.40 8.51 8.32 8.36 5.5M
2025-09-09 8.30 8.40 8.16 8.39 9.0M
2025-09-08 8.25 8.41 8.20 8.28 5.9M
2025-09-05 8.01 8.26 7.95 8.23 7.4M
2025-09-04 8.00 8.16 7.91 8.02 8.1M
2025-09-03 8.35 8.35 7.91 7.96 8.4M
2025-09-02 8.37 8.46 8.13 8.27 12.4M
2025-09-01 8.07 8.64 8.07 8.31 13.2M
2025-08-29 8.22 8.28 8.03 8.07 7.5M
2025-08-28 8.17 8.39 7.81 8.27 12.2M
2025-08-27 8.65 8.78 8.14 8.17 11.1M
2025-08-26 8.41 8.72 8.34 8.66 10.2M
2025-08-25 8.71 8.91 8.51 8.55 11.3M
2025-08-22 8.66 8.72 8.57 8.69 6.3M
2025-08-21 8.68 8.80 8.57 8.64 7.1M
2025-08-20 8.72 8.72 8.50 8.68 7.7M
2025-08-19 8.57 8.72 8.49 8.71 6.9M
2025-08-18 8.45 8.72 8.45 8.57 8.1M
2025-08-15 8.43 8.62 8.40 8.45 9.6M
2025-08-14 8.75 8.83 8.50 8.51 8.2M
2025-08-13 8.79 8.84 8.70 8.75 7.4M
2025-08-12 8.98 9.00 8.79 8.80 7.6M
2025-08-11 8.77 9.04 8.72 8.98 9.5M
2025-08-08 8.77 8.90 8.64 8.71 8.5M
2025-08-07 8.70 8.79 8.62 8.77 7.9M
2025-08-06 8.62 8.70 8.56 8.70 6.8M
2025-08-05 8.58 8.65 8.53 8.64 8.0M
2025-08-04 8.44 8.59 8.37 8.58 7.5M
2025-08-01 8.42 8.48 8.34 8.44 7.5M
2025-07-31 8.44 8.52 8.37 8.38 7.2M
2025-07-30 8.54 8.55 8.34 8.44 8.1M
2025-07-29 8.42 8.55 8.34 8.53 10.0M
2025-07-28 8.22 8.42 8.20 8.39 8.2M
2025-07-25 8.25 8.26 8.18 8.21 5.4M
2025-07-24 8.20 8.28 8.15 8.21 8.4M
2025-07-23 8.37 8.37 8.14 8.21 8.5M
2025-07-22 8.37 8.51 8.23 8.37 10.8M
2025-07-21 8.31 8.42 8.25 8.39 6.8M
2025-07-18 8.34 8.36 8.26 8.28 5.0M
2025-07-17 8.27 8.36 8.21 8.32 6.1M
2025-07-16 8.20 8.35 8.20 8.27 7.1M
2025-07-15 8.19 8.25 8.09 8.19 7.6M
2025-07-14 8.20 8.23 8.12 8.18 5.6M
2025-07-11 8.20 8.23 8.13 8.21 6.4M
2025-07-10 8.17 8.19 8.11 8.16 6.8M
2025-07-09 8.17 8.23 8.09 8.13 9.8M
2025-07-08 8.26 8.30 8.07 8.19 14.6M
2025-07-07 8.01 8.58 7.98 8.25 19.9M
2025-07-04 8.09 8.15 8.01 8.04 7.7M
2025-07-03 8.05 8.13 7.96 8.08 10.1M
2025-07-02 7.86 8.15 7.79 8.06 14.7M
2025-07-01 7.86 7.97 7.81 7.85 7.4M
2025-06-30 7.79 7.87 7.74 7.86 7.3M
2025-06-27 7.76 7.83 7.73 7.76 4.9M
2025-06-26 7.77 7.85 7.73 7.78 7.0M
2025-06-25 7.80 7.93 7.68 7.78 7.6M
2025-06-24 7.64 7.85 7.64 7.81 9.5M
2025-06-23 7.32 7.63 7.32 7.61 8.5M
2025-06-20 7.46 7.49 7.28 7.40 6.2M
2025-06-19 7.50 7.60 7.40 7.45 8.8M
2025-06-18 7.41 7.56 7.41 7.55 5.7M
2025-06-17 7.50 7.60 7.39 7.46 6.1M
2025-06-16 7.27 7.50 7.26 7.49 6.8M
2025-06-13 7.45 7.55 7.31 7.32 7.8M
2025-06-12 7.54 7.62 7.46 7.53 6.7M
2025-06-11 7.60 7.64 7.48 7.55 9.4M
2025-06-10 7.49 7.89 7.37 7.48 17.5M
2025-06-09 7.27 7.53 7.27 7.50 7.9M
2025-06-06 7.19 7.33 7.16 7.31 8.5M
2025-06-05 7.06 7.23 7.01 7.18 8.2M
2025-06-04 7.06 7.13 7.04 7.06 3.9M
2025-06-03 7.12 7.22 7.03 7.03 6.6M
2025-05-30 7.25 7.29 7.06 7.13 7.2M
2025-05-29 7.00 7.32 6.99 7.29 10.5M
2025-05-28 7.04 7.15 6.97 7.00 4.3M
2025-05-27 7.04 7.08 6.96 7.03 4.5M
2025-05-26 6.82 7.09 6.82 7.04 5.4M
2025-05-23 6.93 7.07 6.83 6.83 5.7M
2025-05-22 7.07 7.22 6.95 6.96 6.2M
2025-05-21 7.26 7.26 7.05 7.13 6.8M
2025-05-20 7.18 7.28 7.14 7.27 5.6M
2025-05-19 7.08 7.28 7.07 7.21 5.5M
2025-05-16 7.08 7.16 7.01 7.08 4.2M
2025-05-15 7.12 7.16 7.01 7.08 4.6M
2025-05-14 7.15 7.25 7.05 7.13 5.7M
2025-05-13 7.35 7.37 7.13 7.15 6.4M
2025-05-12 7.23 7.30 7.15 7.25 5.3M
2025-05-09 7.32 7.32 7.10 7.16 7.1M
2025-05-08 7.15 7.35 7.13 7.32 5.8M
2025-05-07 7.17 7.28 7.09 7.20 7.0M
2025-05-06 6.94 7.14 6.94 7.11 6.8M
2025-04-30 6.84 6.98 6.80 6.91 6.2M
2025-04-29 6.66 6.91 6.64 6.83 7.7M
2025-04-28 6.63 6.86 6.53 6.77 7.6M
2025-04-25 6.65 6.77 6.59 6.67 4.8M
2025-04-24 6.75 6.76 6.55 6.64 5.6M
2025-04-23 6.61 6.80 6.61 6.76 6.4M
2025-04-22 6.66 6.70 6.56 6.60 4.7M
2025-04-21 6.48 6.69 6.44 6.66 5.8M
2025-04-18 6.55 6.56 6.36 6.50 5.1M
2025-04-17 6.36 6.62 6.30 6.50 5.6M
2025-04-16 6.60 6.60 6.26 6.42 7.4M
2025-04-15 6.59 6.74 6.53 6.60 5.6M
2025-04-14 6.60 6.73 6.54 6.59 6.7M
2025-04-11 6.37 6.58 6.35 6.48 6.6M
2025-04-10 6.43 6.60 6.41 6.44 9.2M
2025-04-09 5.89 6.36 5.40 6.29 14.5M
2025-04-08 5.81 6.20 5.80 5.96 11.2M
2025-04-07 6.78 6.88 5.80 5.80 13.0M
2025-04-03 7.29 7.40 7.16 7.25 5.0M
2025-04-02 7.36 7.46 7.30 7.32 4.9M
2025-04-01 7.36 7.52 7.32 7.33 6.0M
2025-03-31 7.31 7.40 7.12 7.36 7.0M
2025-03-28 7.54 7.58 7.27 7.31 7.8M
2025-03-27 7.61 7.62 7.41 7.50 7.2M
2025-03-26 7.50 7.76 7.50 7.62 6.6M
2025-03-25 7.60 7.70 7.45 7.55 6.8M
2025-03-24 7.96 8.04 7.42 7.67 11.2M
2025-03-21 8.26 8.31 7.98 8.01 11.1M
2025-03-20 8.41 8.53 8.30 8.31 9.5M
2025-03-19 8.53 8.56 8.37 8.44 9.7M
2025-03-18 8.66 8.75 8.50 8.57 12.9M
2025-03-17 8.61 8.75 8.43 8.70 18.1M
2025-03-14 8.73 8.77 8.36 8.60 20.5M
2025-03-13 8.83 8.99 8.62 8.72 27.8M
2025-03-12 8.28 9.06 8.22 9.00 43.0M
2025-03-11 8.10 8.27 8.10 8.21 11.1M
2025-03-10 8.52 8.60 8.20 8.28 15.5M
2025-03-07 8.32 8.54 8.22 8.37 16.6M
2025-03-06 8.26 8.44 8.18 8.34 18.2M
2025-03-05 8.05 8.25 7.94 8.24 15.2M
2025-03-04 7.70 8.08 7.66 8.07 11.8M
2025-03-03 7.69 8.16 7.69 7.88 14.5M
2025-02-28 8.07 8.13 7.60 7.66 11.3M
2025-02-27 8.24 8.35 7.98 8.15 13.1M
2025-02-26 8.25 8.35 8.16 8.27 11.9M
2025-02-25 8.28 8.38 8.14 8.23 16.2M
2025-02-24 8.23 8.57 8.06 8.41 23.6M
2025-02-21 8.30 8.36 8.11 8.24 13.3M
2025-02-20 8.25 8.26 8.05 8.20 14.4M
2025-02-19 7.88 8.22 7.85 8.20 14.4M
2025-02-18 8.13 8.27 7.84 7.88 14.9M
2025-02-17 8.14 8.23 8.06 8.20 13.0M
2025-02-14 8.01 8.11 7.95 8.03 11.7M
2025-02-13 8.25 8.25 8.01 8.05 14.1M
2025-02-12 8.14 8.26 8.11 8.17 13.6M
2025-02-11 8.25 8.29 8.07 8.14 21.2M
2025-02-10 7.65 8.47 7.64 8.33 34.3M
2025-02-07 8.00 8.00 7.59 7.73 28.3M
2025-02-06 7.22 7.58 7.17 7.57 14.4M
2025-02-05 7.01 7.31 7.01 7.26 10.6M
2025-01-27 7.28 7.32 6.96 6.98 9.7M
2025-01-24 6.96 7.18 6.88 7.17 11.1M
2025-01-23 7.09 7.31 6.96 6.96 13.0M
2025-01-22 7.18 7.19 6.95 6.99 8.5M
2025-01-21 7.20 7.28 7.05 7.13 8.6M
2025-01-20 7.21 7.27 7.00 7.20 10.1M
2025-01-17 7.22 7.24 7.07 7.14 8.7M
2025-01-16 7.25 7.35 7.15 7.21 11.8M
2025-01-15 7.20 7.29 7.07 7.15 12.1M
2025-01-14 6.73 7.20 6.73 7.20 16.4M
2025-01-13 6.46 6.75 6.30 6.65 11.3M
2025-01-10 6.93 7.03 6.59 6.60 13.0M
2025-01-09 6.83 7.08 6.80 6.96 14.5M
2025-01-08 6.90 6.99 6.60 6.83 18.6M
2025-01-07 6.53 7.00 6.53 6.96 25.0M
2025-01-06 6.52 6.55 6.06 6.43 13.2M
2025-01-03 7.17 7.20 6.53 6.58 15.5M
2025-01-02 7.19 7.31 6.94 7.06 11.3M