Zhejiang Jingu A (002488)

002488
🏛️ China →
12.37
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
2021-12-31 8.69 9.13 8.55 8.78 27.7M
2021-12-30 8.65 8.90 8.53 8.56 18.9M
2021-12-29 8.62 8.90 8.51 8.68 16.6M
2021-12-28 8.74 8.75 8.49 8.72 17.1M
2021-12-27 8.46 8.75 8.19 8.74 21.3M
2021-12-24 8.93 8.96 8.47 8.49 26.5M
2021-12-23 8.61 8.95 8.58 8.92 33.9M
2021-12-22 8.40 8.65 8.28 8.59 27.3M
2021-12-21 8.41 8.71 8.36 8.45 29.3M
2021-12-20 8.05 8.55 8.03 8.46 40.1M
2021-12-17 8.01 8.51 8.01 8.11 38.0M
2021-12-16 7.94 7.98 7.83 7.97 15.9M
2021-12-15 7.91 8.20 7.87 7.99 20.7M
2021-12-14 7.95 8.08 7.81 7.93 18.0M
2021-12-13 8.10 8.24 7.68 7.95 35.9M
2021-12-10 8.08 8.22 8.03 8.13 17.4M
2021-12-09 8.27 8.29 8.07 8.13 18.2M
2021-12-08 8.20 8.52 8.09 8.28 28.0M
2021-12-07 8.95 8.95 8.00 8.20 49.4M
2021-12-06 9.06 9.30 8.59 8.61 44.0M
2021-12-03 9.10 9.33 8.85 8.87 32.5M
2021-12-02 9.03 9.18 8.77 9.14 38.5M
2021-12-01 9.02 9.44 8.88 9.03 36.0M
2021-11-30 8.63 9.23 8.46 9.12 46.1M
2021-11-29 8.23 8.63 8.09 8.55 31.9M
2021-11-26 8.61 8.76 8.37 8.41 29.4M
2021-11-25 8.25 8.68 8.16 8.56 38.6M
2021-11-24 8.51 8.54 8.15 8.25 41.7M
2021-11-23 8.49 8.64 8.38 8.49 34.9M
2021-11-22 8.47 8.78 8.12 8.53 67.3M
2021-11-19 7.88 8.49 7.85 8.49 59.0M
2021-11-18 8.46 8.46 7.70 7.72 54.5M
2021-11-17 7.72 8.38 7.67 8.33 50.2M
2021-11-16 8.14 8.14 7.54 7.70 38.3M
2021-11-15 7.77 8.08 7.71 7.98 37.4M
2021-11-12 7.62 7.88 7.55 7.77 30.5M
2021-11-11 7.69 7.75 7.51 7.65 25.6M
2021-11-10 7.53 7.84 7.48 7.71 40.8M
2021-11-09 7.15 7.88 7.07 7.61 57.9M
2021-11-08 6.85 7.25 6.81 7.17 27.6M
2021-11-05 7.02 7.27 6.89 6.92 25.2M
2021-11-04 7.19 7.19 6.93 7.01 22.7M
2021-11-03 6.85 7.26 6.83 7.08 26.5M
2021-11-02 6.96 7.14 6.82 6.94 24.4M
2021-11-01 6.99 7.08 6.53 7.06 39.9M
2021-10-29 7.24 7.36 6.98 7.07 34.9M
2021-10-28 7.30 7.55 7.13 7.25 47.7M
2021-10-27 7.01 7.55 6.97 7.37 54.0M
2021-10-26 7.12 7.38 7.00 7.05 44.9M
2021-10-25 6.60 7.33 6.48 7.24 68.2M
2021-10-22 6.69 6.72 6.50 6.66 23.0M
2021-10-21 6.68 6.78 6.56 6.62 28.1M
2021-10-20 6.81 6.96 6.64 6.77 35.2M
2021-10-19 6.70 6.85 6.57 6.73 38.4M
2021-10-18 6.56 6.93 6.46 6.82 57.1M
2021-10-15 5.95 6.48 5.95 6.48 32.9M
2021-10-14 5.86 5.94 5.86 5.89 4.0M
2021-10-13 5.91 6.05 5.87 5.91 7.5M
2021-10-12 5.90 6.01 5.87 5.96 5.9M
2021-10-11 5.88 6.04 5.78 5.93 9.4M
2021-10-08 5.70 5.84 5.70 5.81 6.0M
2021-09-30 5.65 5.70 5.60 5.65 4.5M
2021-09-29 5.63 5.69 5.58 5.62 5.8M
2021-09-28 5.61 5.68 5.55 5.64 4.5M
2021-09-27 5.72 5.78 5.57 5.60 8.4M
2021-09-24 5.93 5.94 5.72 5.72 7.7M
2021-09-23 5.92 5.99 5.89 5.90 6.3M
2021-09-22 5.83 5.99 5.80 5.92 6.5M
2021-09-17 5.96 5.98 5.78 5.89 9.4M
2021-09-16 6.10 6.13 5.95 5.96 10.5M
2021-09-15 6.09 6.14 6.02 6.09 7.6M
2021-09-14 6.21 6.26 6.07 6.09 9.2M
2021-09-13 6.29 6.30 6.15 6.20 9.5M
2021-09-10 6.28 6.36 6.22 6.31 9.9M
2021-09-09 6.35 6.36 6.25 6.29 8.6M
2021-09-08 6.32 6.37 6.30 6.33 8.9M
2021-09-07 6.29 6.45 6.26 6.32 11.4M
2021-09-06 6.40 6.43 6.23 6.28 14.9M
2021-09-03 6.20 6.40 6.12 6.39 14.8M
2021-09-02 6.12 6.26 6.06 6.20 10.1M
2021-09-01 6.20 6.26 6.02 6.13 10.4M
2021-08-31 6.14 6.22 6.04 6.14 8.0M
2021-08-30 6.25 6.30 6.09 6.13 11.4M
2021-08-27 6.21 6.48 6.21 6.25 9.8M
2021-08-26 6.47 6.51 6.26 6.26 13.2M
2021-08-25 6.43 6.54 6.35 6.47 10.1M
2021-08-24 6.59 6.72 6.40 6.51 17.4M
2021-08-23 6.46 6.50 6.36 6.45 11.3M
2021-08-20 6.33 6.38 6.10 6.37 9.1M
2021-08-19 6.34 6.36 6.22 6.24 8.1M
2021-08-18 6.24 6.40 6.20 6.37 10.4M
2021-08-17 6.37 6.41 6.20 6.20 11.0M
2021-08-16 6.48 6.65 6.36 6.38 13.0M
2021-08-13 6.49 6.58 6.41 6.50 10.6M
2021-08-12 6.35 6.56 6.32 6.48 15.6M
2021-08-11 6.40 6.40 6.27 6.36 10.1M
2021-08-10 6.24 6.40 6.22 6.36 11.9M
2021-08-09 6.33 6.35 6.16 6.28 12.7M
2021-08-06 6.06 6.43 6.03 6.21 22.8M
2021-08-05 6.08 6.12 6.02 6.03 10.3M
2021-08-04 6.01 6.10 5.92 6.06 13.9M
2021-08-03 6.20 6.20 5.92 6.01 23.4M
2021-08-02 5.43 5.97 5.43 5.97 18.2M
2021-07-30 5.41 5.45 5.35 5.43 4.4M
2021-07-29 5.40 5.51 5.39 5.43 7.0M
2021-07-28 5.60 5.62 5.31 5.41 8.4M
2021-07-27 5.71 5.76 5.57 5.59 7.4M
2021-07-26 5.95 5.97 5.64 5.71 12.3M
2021-07-23 6.06 6.06 5.95 5.95 9.8M
2021-07-22 6.01 6.18 6.00 6.07 11.9M
2021-07-21 6.00 6.05 5.98 6.01 5.8M
2021-07-20 5.95 6.00 5.92 6.00 5.5M
2021-07-19 6.00 6.00 5.93 5.96 5.1M
2021-07-16 6.01 6.03 5.97 6.00 4.7M
2021-07-15 6.06 6.06 5.96 6.00 5.9M
2021-07-14 6.13 6.13 6.02 6.03 6.6M
2021-07-13 6.15 6.15 6.06 6.10 6.0M
2021-07-12 6.22 6.22 6.11 6.13 7.8M
2021-07-09 6.01 6.18 5.92 6.15 9.7M
2021-07-08 6.07 6.13 6.01 6.03 6.2M
2021-07-07 5.99 6.09 5.94 6.09 6.8M
2021-07-06 5.98 6.03 5.92 6.02 7.4M
2021-07-05 6.00 6.06 5.94 5.97 6.3M
2021-07-02 6.02 6.09 6.01 6.02 5.0M
2021-07-01 6.11 6.12 6.00 6.02 8.0M
2021-06-30 6.14 6.14 6.08 6.11 6.0M
2021-06-29 6.20 6.23 6.07 6.11 11.2M
2021-06-28 6.16 6.35 6.16 6.20 11.8M
2021-06-25 6.16 6.24 6.10 6.14 9.3M
2021-06-24 6.25 6.35 6.12 6.15 11.6M
2021-06-23 6.33 6.36 6.22 6.24 8.6M
2021-06-22 6.23 6.49 6.22 6.35 9.9M
2021-06-21 6.17 6.27 6.15 6.23 6.2M
2021-06-18 6.26 6.26 6.11 6.20 7.1M
2021-06-17 6.17 6.24 6.09 6.24 7.7M
2021-06-16 6.39 6.40 6.16 6.17 11.9M
2021-06-15 6.69 6.69 6.41 6.47 19.4M
2021-06-11 6.30 6.53 6.25 6.40 17.7M
2021-06-10 6.12 6.47 6.11 6.30 18.6M
2021-06-09 6.19 6.21 6.08 6.11 9.2M
2021-06-08 6.15 6.21 6.05 6.19 7.9M
2021-06-07 6.26 6.26 6.06 6.14 11.1M
2021-06-04 6.22 6.32 6.15 6.26 10.2M
2021-06-03 6.43 6.45 6.20 6.23 16.7M
2021-06-02 6.42 6.54 6.40 6.42 9.6M
2021-06-01 6.47 6.48 6.37 6.41 5.9M
2021-05-31 6.37 6.47 6.35 6.44 9.9M
2021-05-28 6.37 6.39 6.31 6.33 6.7M
2021-05-27 6.33 6.41 6.32 6.37 7.7M
2021-05-26 6.32 6.38 6.30 6.35 5.6M
2021-05-25 6.40 6.41 6.25 6.32 9.5M
2021-05-24 6.24 6.55 6.24 6.41 14.5M
2021-05-21 6.23 6.30 6.20 6.23 6.5M
2021-05-20 6.35 6.35 6.13 6.21 10.2M
2021-05-19 6.51 6.62 6.26 6.32 17.3M
2021-05-18 6.56 6.68 6.50 6.51 8.7M
2021-05-17 6.71 6.73 6.51 6.60 14.0M
2021-05-14 6.75 6.81 6.65 6.71 8.4M
2021-05-13 6.80 6.83 6.68 6.70 7.6M
2021-05-12 6.79 6.91 6.67 6.82 7.0M
2021-05-11 6.85 6.95 6.76 6.79 8.6M
2021-05-10 6.98 6.98 6.77 6.88 12.1M
2021-05-07 6.70 6.77 6.61 6.71 8.9M
2021-05-06 6.67 6.83 6.61 6.70 6.0M
2021-04-30 6.92 6.92 6.57 6.65 13.6M
2021-04-29 6.76 7.02 6.67 6.89 12.5M
2021-04-28 6.72 6.76 6.63 6.66 5.2M
2021-04-27 6.83 6.85 6.65 6.69 7.4M
2021-04-26 7.05 7.09 6.76 6.85 12.2M
2021-04-23 6.99 7.03 6.87 7.00 6.8M
2021-04-22 7.06 7.12 6.99 7.00 7.6M
2021-04-21 7.30 7.49 6.96 7.08 14.0M
2021-04-20 7.38 7.43 7.20 7.22 12.5M
2021-04-19 7.27 7.56 7.23 7.41 20.2M
2021-04-16 6.88 7.18 6.79 7.17 13.4M
2021-04-15 6.93 6.95 6.83 6.88 3.5M
2021-04-14 6.95 6.95 6.87 6.91 3.5M
2021-04-13 6.96 7.02 6.79 6.95 6.3M
2021-04-12 7.00 7.02 6.82 6.87 7.9M
2021-04-09 7.12 7.12 6.99 7.09 4.7M
2021-04-08 7.17 7.17 7.06 7.09 5.4M
2021-04-07 7.11 7.30 6.99 7.18 9.3M
2021-04-06 7.12 7.18 7.06 7.11 5.3M
2021-04-02 7.23 7.26 7.06 7.11 4.2M
2021-04-01 7.18 7.29 7.14 7.16 5.5M
2021-03-31 7.13 7.20 7.06 7.17 4.4M
2021-03-30 7.17 7.24 7.01 7.10 4.8M
2021-03-29 7.33 7.37 7.16 7.17 9.6M
2021-03-26 6.93 7.45 6.86 7.32 19.9M
2021-03-25 7.00 7.17 6.80 7.00 8.0M
2021-03-24 7.22 7.22 6.86 6.99 10.9M
2021-03-23 7.20 7.29 7.12 7.21 7.2M
2021-03-22 7.20 7.36 7.15 7.23 6.6M
2021-03-19 7.31 7.33 7.19 7.21 8.0M
2021-03-18 7.38 7.56 7.21 7.40 13.8M
2021-03-17 7.51 7.51 7.31 7.39 12.5M
2021-03-16 7.52 7.60 7.39 7.46 8.1M
2021-03-15 7.83 7.83 7.38 7.47 20.5M
2021-03-12 7.98 8.03 7.81 7.85 9.0M
2021-03-11 7.86 8.10 7.86 7.98 11.7M
2021-03-10 8.15 8.17 7.80 7.95 11.9M
2021-03-09 7.93 8.28 7.61 8.05 22.1M
2021-03-08 7.96 8.27 7.92 7.99 19.9M
2021-03-05 7.77 7.95 7.63 7.85 13.2M
2021-03-04 7.77 7.95 7.57 7.76 13.4M
2021-03-03 7.70 7.91 7.57 7.77 8.8M
2021-03-02 7.91 8.01 7.60 7.70 9.6M
2021-03-01 7.50 7.98 7.46 7.91 14.5M
2021-02-26 7.65 7.74 7.41 7.53 10.8M
2021-02-25 8.05 8.07 7.68 7.75 18.8M
2021-02-24 7.41 8.15 7.38 8.06 36.9M
2021-02-23 7.79 7.79 7.40 7.41 14.4M
2021-02-22 8.09 8.25 7.77 7.77 23.1M
2021-02-19 7.99 8.13 7.84 8.11 15.3M
2021-02-18 8.10 8.35 8.01 8.03 20.3M
2021-02-10 7.76 8.15 7.25 7.98 24.0M
2021-02-09 7.50 7.84 7.01 7.65 28.8M
2021-02-08 8.00 8.10 7.70 7.71 12.9M
2021-02-05 8.40 8.43 7.93 8.00 13.5M
2021-02-04 8.30 8.48 7.80 8.22 21.9M
2021-02-03 8.34 8.44 8.24 8.34 14.5M
2021-02-02 8.31 8.39 8.15 8.38 16.1M
2021-02-01 7.88 8.48 7.60 8.36 27.3M
2021-01-29 7.85 7.88 7.45 7.87 16.2M
2021-01-28 7.76 8.18 7.62 7.86 19.4M
2021-01-27 7.88 7.93 7.65 7.75 12.4M
2021-01-26 7.97 8.09 7.72 7.88 16.0M
2021-01-25 8.26 8.33 7.97 8.03 20.1M
2021-01-22 8.08 8.36 7.78 8.22 29.9M
2021-01-21 8.35 8.41 7.90 8.05 35.6M
2021-01-20 8.49 8.55 8.20 8.39 18.6M
2021-01-19 8.30 8.78 8.09 8.43 33.5M
2021-01-18 7.84 8.58 7.78 8.38 41.4M
2021-01-15 7.78 8.31 7.61 7.84 42.5M
2021-01-14 7.11 7.78 7.11 7.78 39.5M
2021-01-13 6.76 7.18 6.66 7.07 28.9M
2021-01-12 6.86 6.87 6.71 6.76 17.4M
2021-01-11 6.45 6.97 6.35 6.87 32.9M
2021-01-08 6.39 6.53 6.16 6.45 14.3M
2021-01-07 6.49 6.49 6.20 6.37 21.4M
2021-01-06 6.51 6.58 6.33 6.50 19.9M
2021-01-05 6.48 6.71 6.42 6.56 29.3M
2021-01-04 6.13 6.66 6.10 6.54 49.0M