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
No hay datos de K-line por minuto disponibles
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
2023-12-29 7.14 7.20 7.06 7.18 7.8M
2023-12-28 7.07 7.17 6.98 7.13 9.9M
2023-12-27 7.09 7.14 7.00 7.08 8.0M
2023-12-26 7.20 7.26 7.00 7.01 9.2M
2023-12-25 7.20 7.23 7.09 7.21 6.9M
2023-12-22 7.22 7.27 7.13 7.17 7.7M
2023-12-21 7.20 7.25 7.05 7.22 11.3M
2023-12-20 7.32 7.42 7.18 7.20 8.7M
2023-12-19 7.34 7.34 7.22 7.32 9.6M
2023-12-18 7.35 7.43 7.28 7.34 7.2M
2023-12-15 7.50 7.54 7.35 7.37 7.9M
2023-12-14 7.60 7.67 7.47 7.49 9.1M
2023-12-13 7.60 7.67 7.46 7.60 10.3M
2023-12-12 7.57 7.66 7.51 7.54 9.5M
2023-12-11 7.37 7.59 7.34 7.56 18.9M
2023-12-08 7.63 7.67 7.33 7.40 26.6M
2023-12-07 7.91 7.93 7.55 7.58 18.5M
2023-12-06 7.80 8.00 7.73 7.93 13.3M
2023-12-05 7.81 7.91 7.74 7.77 14.4M
2023-12-04 8.08 8.09 7.82 7.85 18.8M
2023-12-01 8.15 8.22 7.98 8.04 16.5M
2023-11-30 8.31 8.47 8.11 8.19 19.4M
2023-11-29 8.22 8.49 8.21 8.31 19.2M
2023-11-28 8.31 8.37 8.20 8.30 24.1M
2023-11-27 8.08 8.24 7.91 8.23 22.1M
2023-11-24 8.24 8.25 7.97 8.01 14.5M
2023-11-23 7.86 8.24 7.82 8.17 20.2M
2023-11-22 8.09 8.09 7.84 7.86 17.9M
2023-11-21 8.28 8.28 8.00 8.05 18.4M
2023-11-20 8.30 8.37 8.20 8.23 13.2M
2023-11-17 8.12 8.27 8.12 8.25 17.3M
2023-11-16 8.20 8.26 8.12 8.16 14.3M
2023-11-15 8.11 8.22 7.99 8.17 15.4M
2023-11-14 8.10 8.29 8.00 8.11 23.8M
2023-11-13 7.92 8.01 7.82 8.01 14.8M
2023-11-10 7.93 7.93 7.76 7.84 12.6M
2023-11-09 7.93 7.93 7.80 7.83 13.1M
2023-11-08 8.03 8.08 7.90 7.94 15.0M
2023-11-07 7.96 8.10 7.96 8.05 20.8M
2023-11-06 7.90 7.98 7.83 7.91 14.0M
2023-11-03 7.82 8.05 7.79 7.88 17.1M
2023-11-02 7.90 7.98 7.82 7.83 10.0M
2023-11-01 7.84 7.97 7.78 7.88 11.0M
2023-10-31 7.76 7.99 7.70 7.80 20.5M
2023-10-30 7.93 7.93 7.74 7.77 17.5M
2023-10-27 7.77 7.94 7.74 7.87 22.1M
2023-10-26 7.62 7.78 7.54 7.75 16.9M
2023-10-25 7.62 7.75 7.52 7.62 19.0M
2023-10-24 7.16 7.55 7.09 7.49 24.1M
2023-10-23 7.15 7.29 7.07 7.11 13.2M
2023-10-20 7.25 7.42 7.18 7.18 12.7M
2023-10-19 7.38 7.40 7.23 7.25 14.5M
2023-10-18 7.41 7.52 7.36 7.43 9.5M
2023-10-17 7.53 7.54 7.40 7.44 6.5M
2023-10-16 7.52 7.55 7.43 7.52 7.8M
2023-10-13 7.50 7.57 7.45 7.52 12.6M
2023-10-12 7.34 7.55 7.31 7.51 15.6M
2023-10-11 7.46 7.48 7.28 7.34 11.1M
2023-10-10 7.48 7.55 7.39 7.47 13.7M
2023-10-09 7.43 7.55 7.40 7.47 13.8M
2023-09-28 7.38 7.49 7.36 7.39 11.1M
2023-09-27 7.45 7.53 7.31 7.33 16.7M
2023-09-26 7.36 7.52 7.33 7.41 17.3M
2023-09-25 7.42 7.56 7.38 7.41 22.8M
2023-09-22 6.88 7.45 6.85 7.40 30.4M
2023-09-21 6.95 7.04 6.88 6.90 9.1M
2023-09-20 6.98 7.08 6.93 7.00 9.5M
2023-09-19 7.01 7.05 6.90 6.99 8.4M
2023-09-18 6.97 7.12 6.89 7.04 13.0M
2023-09-15 6.82 7.09 6.75 6.96 16.2M
2023-09-14 6.91 6.94 6.74 6.79 9.4M
2023-09-13 7.10 7.17 6.80 6.91 15.5M
2023-09-12 7.20 7.24 7.08 7.14 15.4M
2023-09-11 6.73 7.16 6.73 7.14 30.2M
2023-09-08 6.57 6.74 6.49 6.67 8.5M
2023-09-07 6.81 6.87 6.61 6.62 9.1M
2023-09-06 6.68 6.98 6.65 6.84 13.9M
2023-09-05 6.75 6.76 6.69 6.71 5.3M
2023-09-04 6.68 6.76 6.62 6.75 7.6M
2023-09-01 6.62 6.69 6.57 6.65 5.7M
2023-08-31 6.71 6.73 6.57 6.63 7.6M
2023-08-30 6.74 6.80 6.70 6.74 7.0M
2023-08-29 6.53 6.78 6.50 6.74 10.8M
2023-08-28 6.72 6.74 6.50 6.51 14.6M
2023-08-25 6.62 6.62 6.32 6.37 11.3M
2023-08-24 6.57 6.63 6.47 6.61 7.3M
2023-08-23 6.62 6.63 6.52 6.55 6.3M
2023-08-22 6.67 6.74 6.52 6.63 8.1M
2023-08-21 6.81 6.86 6.66 6.67 6.5M
2023-08-18 6.95 6.97 6.78 6.78 9.2M
2023-08-17 6.81 7.00 6.73 6.95 17.4M
2023-08-16 6.76 6.81 6.69 6.69 6.2M
2023-08-15 6.98 7.01 6.70 6.78 11.9M
2023-08-14 7.00 7.00 6.86 6.96 9.3M
2023-08-11 7.16 7.20 7.03 7.05 9.2M
2023-08-10 7.18 7.21 7.06 7.14 13.8M
2023-08-09 7.23 7.32 7.21 7.22 8.6M
2023-08-08 7.36 7.46 7.28 7.29 12.2M
2023-08-07 7.31 7.49 7.21 7.41 20.8M
2023-08-04 7.50 7.65 7.34 7.36 50.0M
2023-08-03 7.25 7.78 7.20 7.53 62.7M
2023-08-02 7.30 7.47 7.25 7.30 26.8M
2023-08-01 7.43 7.51 7.26 7.40 38.9M
2023-07-31 7.85 7.97 7.40 7.56 95.7M
2023-07-28 7.09 7.88 6.95 7.88 83.0M
2023-07-27 7.33 7.42 7.13 7.16 20.8M
2023-07-26 7.06 7.41 6.98 7.38 29.1M
2023-07-25 6.77 7.12 6.72 7.05 25.9M
2023-07-24 6.77 6.79 6.65 6.72 8.1M
2023-07-21 6.80 6.90 6.78 6.79 5.7M
2023-07-20 6.96 7.01 6.80 6.83 6.1M
2023-07-19 6.98 7.04 6.94 6.96 5.9M
2023-07-18 6.89 7.07 6.82 7.02 7.1M
2023-07-17 6.96 6.99 6.85 6.89 7.4M
2023-07-14 7.05 7.12 6.88 6.99 10.2M
2023-07-13 7.13 7.13 6.93 7.02 10.0M
2023-07-12 7.17 7.25 7.08 7.10 10.6M
2023-07-11 7.09 7.18 6.97 7.17 16.1M
2023-07-10 7.02 7.09 6.92 6.96 5.5M
2023-07-07 7.08 7.18 6.99 7.03 9.4M
2023-07-06 7.03 7.12 6.98 7.06 8.5M
2023-07-05 7.02 7.10 6.96 7.02 7.5M
2023-07-04 6.82 7.13 6.82 7.02 14.6M
2023-07-03 6.86 6.99 6.80 6.84 8.0M
2023-06-30 6.93 7.14 6.89 6.90 10.0M
2023-06-29 6.84 6.96 6.84 6.93 8.5M
2023-06-28 6.88 6.90 6.78 6.87 4.1M
2023-06-27 6.83 6.92 6.78 6.86 7.6M
2023-06-26 6.83 6.94 6.76 6.85 7.8M
2023-06-21 6.85 6.94 6.80 6.84 6.5M
2023-06-20 6.82 6.90 6.73 6.83 7.1M
2023-06-19 6.76 6.94 6.75 6.79 8.0M
2023-06-16 6.78 6.84 6.74 6.77 7.6M
2023-06-15 6.83 6.94 6.72 6.78 7.4M
2023-06-14 6.89 6.89 6.76 6.80 7.8M
2023-06-13 6.61 6.90 6.58 6.83 14.8M
2023-06-12 6.43 6.64 6.37 6.57 11.3M
2023-06-09 6.35 6.46 6.31 6.40 5.8M
2023-06-08 6.36 6.41 6.21 6.30 4.9M
2023-06-07 6.49 6.53 6.31 6.34 7.6M
2023-06-06 6.63 6.65 6.49 6.49 9.7M
2023-06-05 6.48 6.66 6.40 6.61 9.2M
2023-06-02 6.50 6.52 6.43 6.44 3.6M
2023-06-01 6.45 6.55 6.42 6.47 3.9M
2023-05-31 6.47 6.49 6.43 6.47 1.8M
2023-05-30 6.42 6.53 6.42 6.49 3.4M
2023-05-29 6.58 6.65 6.40 6.44 5.1M
2023-05-26 6.49 6.64 6.39 6.60 5.6M
2023-05-25 6.58 6.63 6.40 6.48 8.0M
2023-05-24 6.62 6.67 6.56 6.60 2.6M
2023-05-23 6.70 6.73 6.59 6.63 4.4M
2023-05-22 6.63 6.68 6.60 6.66 2.7M
2023-05-19 6.70 6.71 6.59 6.62 3.6M
2023-05-18 6.59 6.70 6.58 6.67 5.7M
2023-05-17 6.40 6.65 6.39 6.59 8.6M
2023-05-16 6.47 6.52 6.38 6.40 7.9M
2023-05-15 6.54 6.54 6.38 6.48 6.1M
2023-05-12 6.60 6.61 6.45 6.50 3.9M
2023-05-11 6.55 6.68 6.47 6.55 8.9M
2023-05-10 6.46 6.55 6.29 6.54 10.7M
2023-05-09 6.57 6.69 6.44 6.52 7.5M
2023-05-08 6.49 6.57 6.48 6.52 3.6M
2023-05-05 6.63 6.65 6.42 6.50 6.3M
2023-05-04 6.69 6.74 6.60 6.61 5.3M
2023-04-28 6.58 6.75 6.52 6.70 8.8M
2023-04-27 6.60 6.76 6.57 6.68 7.5M
2023-04-26 6.57 6.65 6.54 6.60 5.0M
2023-04-25 6.67 6.67 6.48 6.56 6.8M
2023-04-24 6.60 6.66 6.44 6.65 5.9M
2023-04-21 6.72 6.72 6.55 6.59 4.7M
2023-04-20 6.67 6.73 6.48 6.72 8.2M
2023-04-19 6.75 6.75 6.63 6.65 5.9M
2023-04-18 6.81 6.83 6.68 6.76 5.0M
2023-04-17 6.83 6.93 6.77 6.81 6.2M
2023-04-14 6.74 6.90 6.70 6.88 8.4M
2023-04-13 6.76 6.87 6.67 6.74 13.8M
2023-04-12 6.73 6.94 6.61 6.80 12.9M
2023-04-11 6.85 6.88 6.69 6.73 9.9M
2023-04-10 6.91 6.99 6.83 6.87 6.4M
2023-04-07 6.84 7.00 6.76 6.87 6.5M
2023-04-06 6.90 6.93 6.75 6.80 9.8M
2023-04-04 7.24 7.26 6.89 6.96 27.3M
2023-04-03 7.42 7.44 7.31 7.34 11.5M
2023-03-31 7.22 7.46 7.20 7.40 12.9M
2023-03-30 7.16 7.23 7.05 7.19 7.6M
2023-03-29 7.18 7.50 7.15 7.23 14.7M
2023-03-28 7.23 7.25 7.14 7.16 4.6M
2023-03-27 7.25 7.35 7.16 7.22 7.0M
2023-03-24 7.19 7.27 7.18 7.26 6.1M
2023-03-23 7.25 7.30 7.18 7.21 7.6M
2023-03-22 7.24 7.40 7.19 7.29 9.4M
2023-03-21 6.95 7.23 6.93 7.20 10.9M
2023-03-20 7.02 7.05 6.89 6.99 7.1M
2023-03-17 7.11 7.15 6.97 6.98 9.7M
2023-03-16 7.11 7.17 6.99 7.09 11.1M
2023-03-15 6.69 7.22 6.69 7.20 26.8M
2023-03-14 6.93 6.96 6.60 6.70 24.4M
2023-03-13 7.01 7.12 6.90 6.97 19.6M
2023-03-10 7.19 7.28 7.08 7.12 17.7M
2023-03-09 7.39 7.39 7.26 7.26 6.2M
2023-03-08 7.40 7.40 7.25 7.35 7.0M
2023-03-07 7.40 7.50 7.33 7.38 10.9M
2023-03-06 7.47 7.47 7.38 7.40 7.3M
2023-03-03 7.33 7.48 7.28 7.43 9.6M
2023-03-02 7.45 7.46 7.29 7.34 12.2M
2023-03-01 7.46 7.55 7.39 7.44 13.6M
2023-02-28 7.37 7.48 7.33 7.45 9.8M
2023-02-27 7.37 7.47 7.25 7.39 11.1M
2023-02-24 7.38 7.39 7.27 7.39 9.8M
2023-02-23 7.36 7.40 7.28 7.34 11.4M
2023-02-22 7.44 7.45 7.29 7.34 18.4M
2023-02-21 7.59 7.60 7.38 7.47 16.4M
2023-02-20 7.44 7.56 7.36 7.54 18.8M
2023-02-17 7.42 7.57 7.38 7.47 27.8M
2023-02-16 7.16 7.86 7.13 7.58 69.5M
2023-02-15 7.08 7.16 7.05 7.16 15.0M
2023-02-14 7.26 7.30 7.02 7.13 21.5M
2023-02-13 6.97 7.15 6.93 7.05 14.7M
2023-02-10 7.00 7.13 6.93 6.99 13.1M
2023-02-09 6.92 7.03 6.88 6.99 12.2M
2023-02-08 6.94 6.99 6.85 6.91 10.2M
2023-02-07 6.90 7.00 6.89 6.95 9.4M
2023-02-06 6.90 7.00 6.84 6.94 13.6M
2023-02-03 7.00 7.07 6.83 6.95 22.1M
2023-02-02 6.82 7.04 6.75 7.02 31.5M
2023-02-01 6.71 6.83 6.68 6.82 16.7M
2023-01-31 6.67 6.74 6.62 6.70 11.5M
2023-01-30 6.63 6.80 6.63 6.69 19.9M
2023-01-20 6.59 6.64 6.57 6.62 10.9M
2023-01-19 6.59 6.63 6.54 6.59 8.7M
2023-01-18 6.74 6.75 6.58 6.60 10.1M
2023-01-17 6.67 6.82 6.56 6.69 14.0M
2023-01-16 6.53 6.67 6.52 6.63 17.1M
2023-01-13 6.32 6.71 6.28 6.60 28.6M
2023-01-12 6.28 6.34 6.22 6.28 5.9M
2023-01-11 6.34 6.38 6.26 6.28 7.8M
2023-01-10 6.31 6.34 6.22 6.31 7.0M
2023-01-09 6.29 6.38 6.28 6.31 7.2M
2023-01-06 6.19 6.35 6.19 6.27 9.9M
2023-01-05 6.17 6.25 6.17 6.21 6.0M
2023-01-04 6.19 6.21 6.15 6.17 6.7M
2023-01-03 6.05 6.21 6.01 6.19 7.7M