Shenzhen Jianyi Decoration (002789)

002789
🏛️ China →
9.57
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 9.40 9.46 9.32 9.32 514.0K
09:35 9.34 9.45 9.32 9.40 205.0K
09:40 9.40 9.41 9.37 9.37 42.0K
09:45 9.40 9.40 9.38 9.39 39.2K
09:50 9.38 9.38 9.30 9.30 183.2K
09:55 9.31 9.35 9.31 9.32 120.5K
10:00 9.31 9.35 9.31 9.33 90.7K
10:05 9.34 9.35 9.32 9.33 44.9K
10:10 9.35 9.37 9.35 9.35 19.7K
10:15 9.36 9.41 9.36 9.41 77.7K
10:20 9.40 9.40 9.37 9.40 79.7K
10:25 9.42 9.42 9.39 9.40 20.4K
10:30 9.40 9.40 9.37 9.38 54.5K
10:35 9.38 9.39 9.37 9.37 32.2K
10:40 9.37 9.37 9.36 9.37 31.7K
10:45 9.36 9.48 9.35 9.48 100.7K
10:50 9.45 9.54 9.45 9.50 319.2K
10:55 9.50 9.55 9.50 9.55 89.0K
11:00 9.54 9.54 9.50 9.50 32.8K
11:05 9.51 9.55 9.50 9.53 92.1K
11:10 9.50 9.53 9.47 9.47 97.2K
11:15 9.46 9.47 9.45 9.45 21.7K
11:20 9.45 9.45 9.44 9.44 27.5K
11:25 9.44 9.44 9.43 9.43 11.2K
13:00 9.43 9.43 9.41 9.42 27.1K
13:05 9.41 9.42 9.41 9.42 24.2K
13:10 9.42 9.43 9.42 9.43 2.7K
13:15 9.43 9.46 9.43 9.46 59.4K
13:20 9.47 9.47 9.45 9.45 24.1K
13:25 9.44 9.44 9.43 9.43 20.9K
13:30 9.43 9.45 9.43 9.44 37.4K
13:35 9.44 9.47 9.44 9.47 21.6K
13:40 9.48 9.48 9.47 9.47 12.1K
13:45 9.47 9.47 9.45 9.47 13.3K
13:50 9.45 9.50 9.45 9.50 42.5K
13:55 9.49 9.49 9.48 9.48 27.4K
14:00 9.48 9.49 9.48 9.49 6.6K
14:05 9.47 9.47 9.45 9.45 125.2K
14:10 9.45 9.45 9.44 9.44 49.6K
14:15 9.44 9.45 9.44 9.44 19.2K
14:20 9.44 9.46 9.44 9.45 13.6K
14:25 9.46 9.46 9.46 9.46 13.6K
14:30 9.46 9.46 9.44 9.44 40.5K
14:35 9.44 9.46 9.44 9.46 17.9K
14:40 9.47 9.49 9.46 9.49 11.3K
14:45 9.48 9.49 9.48 9.48 29.7K
14:50 9.49 9.50 9.48 9.49 125.7K
14:55 9.48 9.51 9.48 9.49 41.8K
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
2025-09-30 9.51 9.67 9.45 9.57 2.4M
2025-09-29 9.68 9.88 9.50 9.50 4.1M
2025-09-26 9.40 9.55 9.30 9.50 3.2M
2025-09-25 9.17 9.63 9.10 9.50 5.5M
2025-09-24 9.00 9.19 8.88 9.17 1.5M
2025-09-23 9.20 9.26 8.86 9.00 3.2M
2025-09-22 9.10 9.30 9.07 9.26 2.5M
2025-09-19 9.20 9.26 9.01 9.09 2.0M
2025-09-18 9.55 9.55 9.08 9.15 4.7M
2025-09-17 9.50 9.56 9.44 9.50 1.9M
2025-09-16 9.46 9.60 9.41 9.57 2.2M
2025-09-15 9.76 9.84 9.53 9.54 3.1M
2025-09-12 9.65 9.83 9.57 9.76 3.5M
2025-09-11 9.62 10.11 9.53 9.66 7.1M
2025-09-10 9.35 9.79 9.24 9.64 5.7M
2025-09-09 9.33 9.47 9.23 9.32 2.9M
2025-09-08 9.12 9.35 9.08 9.29 2.5M
2025-09-05 9.01 9.12 8.94 9.10 3.3M
2025-09-04 9.20 9.28 8.93 8.94 4.4M
2025-09-03 9.40 9.53 9.17 9.18 4.8M
2025-09-02 9.09 9.57 8.90 9.41 9.1M
2025-09-01 9.10 9.11 8.89 9.11 8.0M
2025-08-29 8.61 8.71 8.49 8.68 2.9M
2025-08-28 8.70 8.82 8.42 8.61 3.2M
2025-08-27 8.85 9.10 8.68 8.73 3.6M
2025-08-26 8.73 8.95 8.69 8.86 2.9M
2025-08-25 8.96 8.99 8.64 8.72 3.8M
2025-08-22 8.97 9.14 8.87 8.95 3.2M
2025-08-21 9.36 9.37 8.86 8.88 6.7M
2025-08-20 8.87 9.01 8.85 9.01 2.1M
2025-08-19 8.53 8.65 8.52 8.58 1.9M
2025-08-18 8.47 8.60 8.42 8.54 1.7M
2025-08-15 8.44 8.50 8.37 8.49 1.9M
2025-08-14 8.55 8.64 8.38 8.43 1.8M
2025-08-13 8.69 8.70 8.44 8.52 3.2M
2025-08-12 8.60 8.73 8.60 8.69 1.3M
2025-08-11 8.81 8.81 8.57 8.62 2.3M
2025-08-08 8.89 8.89 8.71 8.74 1.9M
2025-08-07 8.88 8.96 8.70 8.89 2.7M
2025-08-06 8.81 9.16 8.75 8.85 5.7M
2025-08-05 8.31 8.72 8.28 8.72 3.0M
2025-08-04 8.14 8.33 8.14 8.30 0.9M
2025-08-01 8.14 8.21 8.14 8.20 1.0M
2025-07-31 8.20 8.24 8.11 8.18 1.4M
2025-07-30 8.19 8.23 8.11 8.19 1.2M
2025-07-29 8.36 8.40 8.17 8.21 1.4M
2025-07-28 8.30 8.39 8.25 8.35 1.3M
2025-07-25 8.30 8.33 8.11 8.29 2.2M
2025-07-24 8.28 8.35 8.20 8.30 1.6M
2025-07-23 8.55 8.63 8.25 8.28 3.6M
2025-07-22 8.81 8.85 8.62 8.63 2.7M
2025-07-21 8.62 8.94 8.60 8.80 4.1M
2025-07-18 8.71 8.74 8.55 8.58 2.2M
2025-07-17 8.48 8.58 8.43 8.57 1.3M
2025-07-16 8.40 8.52 8.37 8.49 1.6M
2025-07-15 8.66 8.70 8.30 8.48 2.4M
2025-07-14 8.61 8.65 8.47 8.55 1.8M
2025-07-11 8.61 8.72 8.55 8.63 1.8M
2025-07-10 8.47 8.64 8.43 8.60 2.0M
2025-07-09 8.60 8.71 8.45 8.48 2.4M
2025-07-08 8.53 8.76 8.51 8.62 2.2M
2025-07-07 8.39 8.63 8.30 8.59 2.2M
2025-07-04 8.63 8.63 8.39 8.41 2.6M
2025-07-03 8.74 8.98 8.61 8.66 3.1M
2025-07-02 8.68 8.69 8.45 8.66 2.7M
2025-07-01 8.80 8.84 8.65 8.66 2.1M
2025-06-30 8.66 8.87 8.61 8.80 2.1M
2025-06-27 8.60 8.84 8.51 8.70 3.3M
2025-06-26 8.70 8.70 8.40 8.55 3.9M
2025-06-25 8.90 9.02 8.65 8.69 4.6M
2025-06-24 8.91 9.20 8.91 8.97 3.0M
2025-06-23 8.61 9.02 8.58 8.97 3.5M
2025-06-20 8.75 8.93 8.52 8.75 4.7M
2025-06-19 9.22 9.30 8.82 8.87 5.5M
2025-06-18 9.61 9.65 9.17 9.22 5.9M
2025-06-17 9.93 10.00 9.51 9.65 6.2M
2025-06-16 9.75 10.16 9.75 9.98 6.5M
2025-06-13 9.60 9.74 9.35 9.73 6.2M
2025-06-12 9.83 9.96 9.31 9.50 8.2M
2025-06-11 9.56 10.00 9.41 9.80 10.3M
2025-06-10 9.35 9.74 9.22 9.52 5.0M
2025-06-09 9.07 9.49 8.89 9.36 5.7M
2025-06-06 8.62 9.06 8.58 9.06 6.2M
2025-06-05 8.69 8.74 8.55 8.63 4.3M
2025-06-04 8.35 8.60 8.35 8.52 3.1M
2025-06-03 8.50 8.50 8.32 8.36 2.8M
2025-05-30 8.56 8.63 8.39 8.54 4.0M
2025-05-29 8.71 8.92 8.48 8.62 5.8M
2025-05-28 8.88 9.00 8.63 8.80 6.2M
2025-05-27 8.60 8.88 8.52 8.88 7.2M
2025-05-26 8.30 8.56 8.25 8.46 3.9M
2025-05-23 8.49 8.65 8.22 8.32 4.6M
2025-05-22 8.61 8.88 8.42 8.55 5.8M
2025-05-21 8.72 8.77 8.43 8.65 8.6M
2025-05-20 9.23 9.23 8.76 8.86 11.5M
2025-05-19 8.79 8.79 8.79 8.79 0.9M
2025-05-16 8.75 8.75 8.22 8.37 10.9M
2025-05-15 8.33 8.33 8.33 8.33 1.1M
2025-05-14 7.55 7.93 7.37 7.93 4.7M
2025-05-13 7.89 7.99 7.49 7.55 6.3M
2025-05-12 7.33 7.68 7.33 7.68 4.2M
2025-05-09 7.32 7.50 7.08 7.31 5.2M
2025-05-08 7.18 7.51 7.18 7.31 5.9M
2025-05-07 7.20 7.34 6.98 7.22 8.2M
2025-05-06 7.15 7.28 6.93 7.20 9.6M
2025-04-30 6.62 6.93 6.62 6.93 4.4M
2025-04-29 6.28 6.60 6.28 6.60 6.8M
2025-04-28 6.10 6.61 6.10 6.29 20.0M
2025-04-24 6.66 6.69 6.35 6.41 9.4M
2025-04-23 6.89 6.94 6.66 6.66 7.4M
2025-04-22 7.25 7.29 6.85 6.85 8.0M
2025-04-21 6.86 7.19 6.72 7.03 10.1M
2025-04-18 7.22 7.48 6.98 7.31 9.6M
2025-04-17 7.40 7.60 7.17 7.22 8.6M
2025-04-16 7.48 7.82 7.32 7.33 11.1M
2025-04-15 8.19 8.49 7.57 8.02 19.2M
2025-04-14 7.72 7.72 7.72 7.72 3.6M
2025-04-11 7.10 7.47 7.00 7.02 10.6M
2025-04-10 6.65 7.27 6.65 7.27 11.0M
2025-04-09 6.47 6.80 5.92 6.61 12.2M
2025-04-08 6.34 6.88 6.34 6.58 14.8M
2025-04-07 7.04 7.07 7.04 7.04 2.8M
2025-04-03 7.97 8.03 7.65 7.82 11.1M
2025-04-02 8.04 8.55 7.94 8.02 20.9M
2025-04-01 7.35 7.92 7.27 7.92 8.0M
2025-03-31 7.66 7.80 7.18 7.20 11.1M
2025-03-28 7.83 7.92 7.40 7.41 13.0M
2025-03-27 8.60 8.60 7.80 7.84 16.5M
2025-03-26 8.28 8.88 8.17 8.66 18.2M
2025-03-25 8.99 9.24 8.42 8.49 24.2M
2025-03-24 10.36 10.92 9.36 9.36 23.5M
2025-03-21 8.79 10.40 8.79 10.40 32.7M
2025-03-20 9.83 10.70 9.40 9.45 35.8M
2025-03-19 8.76 9.83 8.76 9.83 28.0M
2025-03-18 8.26 8.94 8.10 8.94 29.2M
2025-03-17 7.48 8.13 7.48 8.13 5.1M
2025-03-14 7.32 7.43 7.21 7.39 5.1M
2025-03-13 7.56 7.65 7.24 7.35 4.7M
2025-03-12 7.55 7.68 7.42 7.52 6.2M
2025-03-11 7.35 7.49 7.27 7.42 5.8M
2025-03-10 7.23 7.80 7.21 7.43 8.9M
2025-03-07 7.34 7.37 7.16 7.18 4.9M
2025-03-06 7.42 7.48 7.15 7.35 7.0M
2025-03-05 7.67 7.75 7.26 7.43 7.4M
2025-03-04 7.57 7.74 7.55 7.74 4.9M
2025-03-03 7.60 7.81 7.51 7.63 5.7M
2025-02-28 7.90 7.92 7.65 7.65 5.2M
2025-02-27 7.83 8.05 7.66 7.79 6.8M
2025-02-26 7.91 8.08 7.66 7.91 7.8M
2025-02-25 7.67 8.05 7.56 7.87 8.9M
2025-02-24 7.62 7.75 7.50 7.69 6.7M
2025-02-21 7.65 7.68 7.35 7.55 6.5M
2025-02-20 7.62 7.68 7.41 7.65 4.7M
2025-02-19 7.55 7.67 7.52 7.60 4.9M
2025-02-18 7.88 7.89 7.45 7.48 7.0M
2025-02-17 7.49 7.91 7.46 7.78 9.8M
2025-02-14 7.57 7.63 7.30 7.35 5.9M
2025-02-13 7.77 7.82 7.59 7.61 4.2M
2025-02-12 7.68 7.77 7.55 7.70 4.8M
2025-02-11 7.83 7.87 7.52 7.70 6.7M
2025-02-10 7.51 7.78 7.42 7.78 7.5M
2025-02-07 7.41 7.52 7.25 7.41 8.1M
2025-02-06 7.16 7.39 6.90 7.31 9.5M
2025-02-05 6.82 7.07 6.77 7.03 10.2M
2025-01-27 6.80 7.01 6.64 6.64 10.2M
2025-01-24 6.45 6.64 6.36 6.61 10.9M
2025-01-23 6.61 6.95 6.61 6.64 22.8M
2025-01-22 7.34 7.34 7.34 7.34 2.2M
2025-01-21 8.51 8.60 8.10 8.15 8.7M
2025-01-20 8.29 8.53 7.99 8.51 11.4M
2025-01-17 8.71 8.73 8.05 8.25 11.6M
2025-01-16 8.98 9.16 8.59 8.71 7.6M
2025-01-15 8.95 9.03 8.70 8.88 4.8M
2025-01-14 8.48 8.87 8.48 8.87 4.7M
2025-01-13 8.29 8.54 7.97 8.39 4.6M
2025-01-10 8.93 8.96 8.35 8.37 4.5M
2025-01-09 8.80 9.01 8.67 8.93 3.9M
2025-01-08 8.78 8.96 8.50 8.84 5.2M
2025-01-07 8.38 8.78 8.38 8.78 5.2M
2025-01-06 8.54 8.63 8.05 8.35 5.6M
2025-01-03 9.15 9.27 8.56 8.59 6.0M
2025-01-02 9.12 9.37 8.97 9.13 4.7M