Zhejiang Jingu A (002488)

002488
🏛️ China →
12.34
Última Actualización: 2025-09-29
K-line por Minuto K-line Diario
Tiempo Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
09:30 12.40 12.42 12.34 12.42 354.2K
09:35 12.41 12.44 12.39 12.43 97.1K
09:40 12.44 12.46 12.40 12.46 291.4K
09:45 12.46 12.48 12.40 12.42 205.1K
09:50 12.43 12.45 12.37 12.37 211.4K
09:55 12.37 12.40 12.36 12.39 138.4K
10:00 12.40 12.40 12.35 12.36 195.2K
10:05 12.36 12.36 12.29 12.31 391.1K
10:10 12.30 12.31 12.28 12.28 422.3K
10:15 12.29 12.31 12.27 12.30 168.6K
10:20 12.29 12.29 12.23 12.29 447.6K
10:25 12.29 12.32 12.27 12.32 179.7K
10:30 12.32 12.32 12.29 12.32 114.2K
10:35 12.32 12.34 12.32 12.33 67.6K
10:40 12.33 12.37 12.33 12.37 99.6K
10:45 12.37 12.41 12.37 12.38 250.6K
10:50 12.39 12.39 12.38 12.39 68.7K
10:55 12.40 12.40 12.38 12.40 273.7K
11:00 12.38 12.39 12.37 12.39 160.7K
11:05 12.39 12.40 12.37 12.38 185.8K
11:10 12.39 12.39 12.35 12.36 95.4K
11:15 12.36 12.37 12.34 12.36 119.8K
11:20 12.36 12.37 12.34 12.35 40.2K
11:25 12.35 12.35 12.32 12.33 189.6K
13:00 12.33 12.43 12.31 12.38 485.4K
13:05 12.38 12.40 12.36 12.38 58.4K
13:10 12.39 12.40 12.37 12.39 78.8K
13:15 12.39 12.40 12.38 12.38 40.2K
13:20 12.38 12.38 12.37 12.37 54.4K
13:25 12.38 12.38 12.37 12.37 20.6K
13:30 12.37 12.40 12.37 12.38 122.5K
13:35 12.39 12.39 12.38 12.39 25.3K
13:40 12.39 12.43 12.38 12.42 149.3K
13:45 12.42 12.50 12.42 12.49 303.9K
13:50 12.49 12.49 12.47 12.48 74.0K
13:55 12.47 12.48 12.45 12.46 117.6K
14:00 12.46 12.47 12.45 12.45 59.3K
14:05 12.44 12.45 12.42 12.42 46.6K
14:10 12.41 12.45 12.41 12.44 36.4K
14:15 12.45 12.45 12.44 12.44 39.7K
14:20 12.45 12.45 12.44 12.45 16.7K
14:25 12.45 12.45 12.40 12.44 210.5K
14:30 12.44 12.44 12.40 12.43 132.7K
14:35 12.43 12.43 12.41 12.42 75.9K
14:40 12.43 12.44 12.41 12.44 103.8K
14:45 12.43 12.47 12.42 12.47 223.4K
14:50 12.47 12.57 12.45 12.55 1,440.2K
14:55 12.55 12.60 12.53 12.59 494.3K
15:40 12.54 12.54 12.54 12.54 0.0K
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
2025-09-29 12.30 12.40 11.78 12.34 12.8M
2025-09-26 12.43 12.48 12.33 12.34 4.0M
2025-09-25 12.50 12.55 12.38 12.43 4.8M
2025-09-24 12.42 12.60 12.23 12.54 9.2M
2025-09-23 12.75 12.75 12.34 12.48 9.3M
2025-09-22 12.78 13.00 12.68 12.72 6.3M
2025-09-19 12.67 12.91 12.60 12.84 9.2M
2025-09-18 12.77 12.99 12.59 12.79 12.4M
2025-09-17 12.92 13.00 12.74 12.75 9.5M
2025-09-16 12.85 13.04 12.72 12.89 11.2M
2025-09-15 12.78 13.04 12.68 12.91 13.3M
2025-09-12 12.72 12.96 12.63 12.78 11.6M
2025-09-11 12.62 12.84 12.49 12.67 10.9M
2025-09-10 12.60 13.03 12.57 12.66 8.6M
2025-09-09 12.83 12.85 12.43 12.65 10.4M
2025-09-08 13.19 13.25 12.90 12.92 10.9M
2025-09-05 12.72 13.25 12.65 13.18 11.4M
2025-09-04 12.97 13.30 12.42 13.24 24.2M
2025-09-03 14.41 14.42 13.28 13.45 31.1M
2025-09-02 13.22 13.28 12.95 13.11 8.1M
2025-09-01 13.25 13.43 13.10 13.31 8.4M
2025-08-29 13.28 13.50 13.15 13.30 9.0M
2025-08-28 13.33 13.40 12.85 13.28 12.5M
2025-08-27 13.50 13.82 13.36 13.40 13.0M
2025-08-26 13.58 13.67 13.43 13.46 7.7M
2025-08-25 13.70 13.72 13.38 13.58 12.6M
2025-08-22 13.76 13.91 13.51 13.68 10.0M
2025-08-21 14.02 14.08 13.74 13.86 9.3M
2025-08-20 13.75 13.93 13.62 13.93 11.2M
2025-08-19 13.83 13.97 13.57 13.78 8.6M
2025-08-18 13.93 13.98 13.63 13.73 11.6M
2025-08-15 14.50 14.50 13.81 13.94 14.2M
2025-08-14 13.89 13.91 13.63 13.68 6.8M
2025-08-13 13.34 13.97 13.34 13.89 13.2M
2025-08-12 13.15 13.49 13.02 13.30 7.0M
2025-08-11 13.13 13.22 13.10 13.14 4.5M
2025-08-08 13.07 13.17 12.96 13.16 4.2M
2025-08-07 13.34 13.35 13.01 13.13 5.8M
2025-08-06 13.31 13.40 13.19 13.39 7.0M
2025-08-05 13.28 13.38 13.23 13.31 4.6M
2025-08-04 12.91 13.28 12.83 13.28 5.5M
2025-08-01 13.21 13.21 12.99 12.99 4.4M
2025-07-31 13.13 13.22 13.01 13.15 5.6M
2025-07-30 13.49 13.50 13.12 13.13 8.9M
2025-07-29 13.81 13.85 13.38 13.57 10.1M
2025-07-28 13.97 14.05 13.80 13.80 5.9M
2025-07-25 13.93 14.03 13.79 13.98 7.3M
2025-07-24 13.96 14.00 13.86 13.92 6.6M
2025-07-23 13.99 14.05 13.89 13.95 5.2M
2025-07-22 14.14 14.21 13.90 13.96 6.6M
2025-07-21 14.01 14.21 13.98 14.19 8.1M
2025-07-18 13.94 14.07 13.88 14.04 5.5M
2025-07-17 13.84 14.01 13.84 13.98 6.8M
2025-07-16 13.88 13.95 13.77 13.90 4.4M
2025-07-15 14.04 14.11 13.78 13.88 6.0M
2025-07-14 14.12 14.30 13.91 14.04 5.9M
2025-07-11 14.05 14.20 14.01 14.19 6.8M
2025-07-10 14.25 14.25 13.91 14.06 8.0M
2025-07-09 14.62 14.65 14.20 14.35 8.6M
2025-07-08 14.60 14.65 14.35 14.50 13.1M
2025-07-07 14.16 14.43 14.06 14.41 7.7M
2025-07-04 14.22 14.32 14.13 14.18 7.1M
2025-07-03 13.87 14.31 13.84 14.28 13.9M
2025-07-02 13.90 14.02 13.82 13.89 7.5M
2025-07-01 13.80 13.98 13.74 13.90 5.0M
2025-06-30 13.81 13.92 13.76 13.80 5.9M
2025-06-27 13.88 13.93 13.68 13.81 6.1M
2025-06-26 14.00 14.09 13.81 13.84 7.2M
2025-06-25 13.99 14.18 13.92 14.05 8.3M
2025-06-24 13.83 14.12 13.76 14.05 11.6M
2025-06-23 13.75 13.85 13.61 13.80 7.9M
2025-06-20 13.83 13.93 13.68 13.85 6.1M
2025-06-19 13.78 13.97 13.68 13.86 7.0M
2025-06-18 13.66 13.95 13.64 13.83 6.7M
2025-06-17 13.85 13.96 13.46 13.76 8.5M
2025-06-16 13.86 14.04 13.74 13.75 9.5M
2025-06-13 14.12 14.15 13.60 14.02 10.8M
2025-06-12 14.61 14.64 14.22 14.27 10.5M
2025-06-11 14.59 14.90 14.46 14.73 9.7M
2025-06-10 15.00 15.04 14.42 14.73 15.0M
2025-06-09 14.80 15.15 14.70 14.93 13.3M
2025-06-06 14.90 15.23 14.73 14.80 16.6M
2025-06-05 14.53 15.09 14.44 14.92 21.3M
2025-06-04 14.58 14.64 14.40 14.52 6.9M
2025-06-03 14.50 14.67 14.29 14.63 11.7M
2025-05-30 14.65 14.82 14.52 14.62 14.9M
2025-05-29 14.53 14.76 14.40 14.63 12.5M
2025-05-28 14.13 14.60 14.13 14.47 16.3M
2025-05-27 14.08 14.23 13.95 14.17 9.6M
2025-05-26 14.07 14.19 13.77 14.12 9.6M
2025-05-23 14.12 14.29 13.95 14.13 11.6M
2025-05-22 14.50 14.62 13.98 14.12 23.9M
2025-05-21 14.79 14.79 14.27 14.64 29.9M
2025-05-20 13.96 14.40 13.91 14.40 18.6M
2025-05-19 13.92 14.00 13.63 13.94 9.7M
2025-05-16 13.55 14.10 13.53 13.97 16.5M
2025-05-15 14.27 14.40 13.60 13.64 18.4M
2025-05-14 14.40 14.47 14.05 14.17 12.2M
2025-05-13 14.58 14.58 14.25 14.39 9.6M
2025-05-12 14.30 14.49 14.17 14.41 10.8M
2025-05-09 14.38 14.42 14.12 14.24 8.9M
2025-05-08 14.39 14.58 14.29 14.44 12.6M
2025-05-07 14.10 14.45 14.10 14.37 15.5M
2025-05-06 13.84 14.19 13.70 14.04 16.7M
2025-04-30 13.76 13.93 13.55 13.80 11.1M
2025-04-29 13.69 13.94 13.55 13.76 9.5M
2025-04-28 13.50 13.79 13.24 13.69 16.4M
2025-04-25 13.36 13.95 13.16 13.90 19.0M
2025-04-24 12.91 13.35 12.80 13.29 14.2M
2025-04-23 12.97 13.06 12.75 12.91 9.3M
2025-04-22 12.74 12.98 12.60 12.87 14.3M
2025-04-21 12.22 12.55 12.10 12.44 10.5M
2025-04-18 12.27 12.36 12.03 12.19 6.8M
2025-04-17 11.99 12.45 11.98 12.27 10.0M
2025-04-16 12.09 12.09 11.79 11.98 8.4M
2025-04-15 12.07 12.13 11.85 12.10 9.8M
2025-04-14 11.95 12.05 11.83 12.02 8.5M
2025-04-11 11.50 11.94 11.41 11.83 11.8M
2025-04-10 11.65 11.90 11.38 11.55 12.7M
2025-04-09 11.00 11.54 10.51 11.40 12.3M
2025-04-08 11.28 11.58 10.74 11.30 20.7M
2025-04-07 11.93 11.93 11.25 11.26 16.5M
2025-04-03 12.39 12.67 12.37 12.50 8.3M
2025-04-02 12.45 12.62 12.38 12.50 7.4M
2025-04-01 12.47 12.64 12.27 12.47 10.0M
2025-03-31 13.13 13.38 12.35 12.48 16.7M
2025-03-28 13.25 13.33 13.04 13.05 8.1M
2025-03-27 13.24 13.36 12.98 13.22 11.4M
2025-03-26 13.10 13.52 13.04 13.20 12.9M
2025-03-25 13.64 13.78 13.01 13.11 23.4M
2025-03-24 14.60 14.75 13.29 13.63 40.7M
2025-03-21 15.03 15.25 14.60 14.77 30.4M
2025-03-20 14.68 15.17 14.50 14.87 41.3M
2025-03-19 13.69 14.89 13.50 14.73 52.4M
2025-03-18 13.89 13.89 13.56 13.63 14.1M
2025-03-17 13.82 14.21 13.56 13.86 23.8M
2025-03-14 13.69 13.99 13.50 13.83 24.1M
2025-03-13 13.47 13.70 13.20 13.65 17.0M
2025-03-12 13.90 14.38 13.46 13.56 28.3M
2025-03-11 13.22 13.90 13.22 13.80 25.1M
2025-03-10 13.63 13.95 13.27 13.73 27.9M
2025-03-07 12.89 13.60 12.87 13.37 25.7M
2025-03-06 13.62 13.74 13.02 13.03 33.8M
2025-03-05 13.60 13.98 13.46 13.74 29.9M
2025-03-04 13.09 13.88 13.02 13.72 30.6M
2025-03-03 13.05 13.88 12.77 13.44 39.8M
2025-02-28 12.90 13.88 12.50 13.19 52.1M
2025-02-27 11.79 12.76 11.67 12.76 47.1M
2025-02-26 11.58 12.04 11.40 11.60 25.1M
2025-02-25 11.69 11.88 11.42 11.48 21.4M
2025-02-24 11.36 12.18 11.10 11.87 34.9M
2025-02-21 11.14 11.35 11.01 11.26 13.6M
2025-02-20 11.13 11.40 10.95 11.14 17.5M
2025-02-19 10.82 11.09 10.68 11.02 17.8M
2025-02-18 10.70 10.95 10.50 10.82 18.9M
2025-02-17 10.70 10.78 10.52 10.68 9.3M
2025-02-14 10.77 10.83 10.62 10.69 8.6M
2025-02-13 11.00 11.03 10.72 10.75 12.6M
2025-02-12 11.20 11.20 10.93 11.03 11.3M
2025-02-11 10.91 11.28 10.81 11.14 15.1M
2025-02-10 11.03 11.22 10.92 10.96 12.6M
2025-02-07 11.05 11.21 10.93 11.07 11.8M
2025-02-06 10.91 11.08 10.85 11.06 11.0M
2025-02-05 11.45 11.53 10.89 11.02 15.4M
2025-01-27 11.58 11.67 11.35 11.40 8.0M
2025-01-24 11.40 11.64 11.28 11.50 13.9M
2025-01-23 11.50 11.98 11.37 11.50 19.7M
2025-01-22 11.56 11.63 11.29 11.48 15.8M
2025-01-21 11.45 11.65 11.31 11.56 17.9M
2025-01-20 11.31 11.50 11.16 11.45 16.3M
2025-01-17 11.06 11.45 11.00 11.22 17.9M
2025-01-16 11.18 11.43 11.03 11.06 16.2M
2025-01-15 11.18 11.18 10.94 11.08 10.6M
2025-01-14 10.69 11.15 10.64 11.14 18.0M
2025-01-13 10.68 10.84 10.52 10.68 11.7M
2025-01-10 10.90 11.12 10.71 10.76 14.5M
2025-01-09 10.97 11.14 10.82 10.95 21.3M
2025-01-08 10.44 11.04 10.02 11.00 36.9M
2025-01-07 10.27 10.52 10.24 10.47 12.9M
2025-01-06 10.26 10.48 10.11 10.35 8.6M
2025-01-03 10.67 10.72 10.17 10.41 20.8M
2025-01-02 10.44 10.95 10.28 10.67 29.5M