ZMJ (601717)

601717
🏛️ China →
25.00
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 12.57 12.70 12.50 12.65 10.5M
2023-12-28 12.37 12.75 12.30 12.49 20.4M
2023-12-27 12.22 12.44 12.12 12.36 13.7M
2023-12-26 12.14 12.29 12.04 12.16 11.4M
2023-12-25 12.04 12.15 11.86 12.15 7.8M
2023-12-22 11.96 12.08 11.79 12.00 12.4M
2023-12-21 11.86 12.02 11.80 11.98 9.3M
2023-12-20 11.93 12.08 11.86 11.89 9.7M
2023-12-19 11.95 12.04 11.78 11.97 10.7M
2023-12-18 11.95 12.17 11.90 11.97 14.7M
2023-12-15 12.21 12.33 11.97 12.01 10.9M
2023-12-14 12.25 12.40 12.16 12.25 9.8M
2023-12-13 12.32 12.33 12.12 12.21 9.0M
2023-12-12 12.15 12.41 12.01 12.30 20.4M
2023-12-11 11.65 12.19 11.55 12.16 27.0M
2023-12-08 11.70 11.73 11.47 11.50 11.0M
2023-12-07 11.63 11.73 11.50 11.70 10.3M
2023-12-06 11.57 11.75 11.51 11.60 8.7M
2023-12-05 11.81 11.85 11.63 11.64 11.3M
2023-12-04 12.07 12.08 11.76 11.86 10.6M
2023-12-01 11.92 12.06 11.77 12.01 11.7M
2023-11-30 12.05 12.11 11.80 11.90 10.7M
2023-11-29 11.78 12.33 11.74 12.08 22.3M
2023-11-28 11.57 11.77 11.53 11.73 8.5M
2023-11-27 11.58 11.69 11.51 11.64 7.8M
2023-11-24 11.70 11.75 11.55 11.63 10.0M
2023-11-23 11.48 11.74 11.35 11.72 16.8M
2023-11-22 11.46 11.63 11.41 11.41 12.8M
2023-11-21 11.59 11.66 11.49 11.51 15.8M
2023-11-20 11.80 11.90 11.23 11.65 30.4M
2023-11-17 12.20 12.26 11.81 12.04 22.3M
2023-11-16 12.38 12.38 12.24 12.28 5.8M
2023-11-15 12.39 12.53 12.35 12.40 10.3M
2023-11-14 12.37 12.41 12.27 12.32 7.3M
2023-11-13 12.39 12.51 12.27 12.38 8.4M
2023-11-10 12.48 12.48 12.19 12.38 8.4M
2023-11-09 12.60 12.62 12.42 12.43 9.2M
2023-11-08 12.66 12.67 12.47 12.52 10.2M
2023-11-07 12.79 12.82 12.63 12.68 9.8M
2023-11-06 12.98 12.98 12.46 12.79 15.5M
2023-11-03 12.60 13.04 12.50 12.80 13.9M
2023-11-02 12.39 12.74 12.26 12.52 12.9M
2023-11-01 12.45 12.47 12.21 12.32 9.2M
2023-10-31 12.75 12.85 12.31 12.38 14.5M
2023-10-30 12.80 12.82 12.50 12.57 8.8M
2023-10-27 12.84 12.91 12.78 12.84 6.4M
2023-10-26 12.66 12.86 12.48 12.83 5.8M
2023-10-25 12.32 12.71 12.32 12.65 6.7M
2023-10-24 12.15 12.38 12.12 12.26 6.9M
2023-10-23 12.25 12.35 12.09 12.19 7.3M
2023-10-20 12.42 12.52 12.27 12.30 4.8M
2023-10-19 12.50 12.63 12.40 12.40 6.6M
2023-10-18 12.62 12.76 12.60 12.62 4.5M
2023-10-17 12.73 12.80 12.53 12.70 6.0M
2023-10-16 12.87 12.90 12.70 12.79 5.3M
2023-10-13 12.92 12.98 12.77 12.88 5.3M
2023-10-12 12.67 12.98 12.64 12.88 5.9M
2023-10-11 13.00 13.05 12.71 12.77 7.2M
2023-10-10 13.13 13.28 12.91 13.00 11.1M
2023-10-09 13.06 13.41 13.01 13.16 15.3M
2023-09-28 12.95 13.14 12.91 13.08 9.3M
2023-09-27 12.86 13.03 12.74 13.00 10.0M
2023-09-26 12.88 12.93 12.71 12.75 6.3M
2023-09-25 12.74 12.99 12.74 12.91 9.3M
2023-09-22 12.60 12.78 12.49 12.75 7.6M
2023-09-21 12.70 12.70 12.46 12.56 6.5M
2023-09-20 12.72 12.72 12.54 12.62 5.9M
2023-09-19 12.75 12.77 12.60 12.69 8.1M
2023-09-18 12.64 12.85 12.61 12.74 8.8M
2023-09-15 12.78 12.83 12.58 12.69 9.1M
2023-09-14 12.77 12.83 12.67 12.79 10.0M
2023-09-13 12.83 12.97 12.63 12.77 13.2M
2023-09-12 12.78 12.88 12.66 12.77 8.6M
2023-09-11 12.68 12.86 12.56 12.76 11.7M
2023-09-08 12.89 12.91 12.62 12.64 7.0M
2023-09-07 13.04 13.04 12.81 12.85 10.7M
2023-09-06 13.03 13.08 12.86 12.98 10.8M
2023-09-05 13.14 13.21 12.99 13.06 16.0M
2023-09-04 12.75 13.10 12.75 13.04 21.1M
2023-09-01 12.66 12.84 12.54 12.71 15.3M
2023-08-31 12.30 12.74 12.29 12.64 21.3M
2023-08-30 12.25 12.48 12.18 12.32 24.2M
2023-08-29 11.59 12.35 11.50 12.24 33.3M
2023-08-28 11.57 11.60 11.27 11.29 11.2M
2023-08-25 11.30 11.30 11.00 11.11 11.1M
2023-08-24 11.32 11.39 11.15 11.36 9.1M
2023-08-23 11.37 11.43 11.24 11.32 7.2M
2023-08-22 11.26 11.51 11.14 11.36 9.7M
2023-08-21 11.42 11.51 11.25 11.26 6.5M
2023-08-18 11.41 11.66 11.33 11.41 8.6M
2023-08-17 11.18 11.41 10.99 11.40 8.7M
2023-08-16 11.30 11.34 11.12 11.15 8.0M
2023-08-15 11.48 11.49 11.17 11.28 8.9M
2023-08-14 11.60 11.65 11.28 11.47 12.7M
2023-08-11 11.88 11.92 11.65 11.66 7.5M
2023-08-10 11.83 11.91 11.73 11.86 7.3M
2023-08-09 11.92 11.97 11.79 11.83 6.3M
2023-08-08 12.09 12.13 11.91 11.97 6.4M
2023-08-07 12.13 12.27 11.98 12.12 8.1M
2023-08-04 12.18 12.28 12.10 12.14 6.2M
2023-08-03 12.18 12.26 12.10 12.16 5.9M
2023-08-02 12.22 12.29 12.15 12.18 5.6M
2023-08-01 12.39 12.40 12.16 12.28 9.2M
2023-07-31 12.55 12.65 12.35 12.42 9.2M
2023-07-28 12.23 12.65 12.20 12.57 9.9M
2023-07-27 12.32 12.41 12.20 12.24 6.1M
2023-07-26 12.30 12.40 12.18 12.24 5.4M
2023-07-25 12.12 12.40 12.10 12.35 6.2M
2023-07-24 12.03 12.23 11.82 12.05 5.1M
2023-07-21 12.13 12.15 11.99 12.02 4.4M
2023-07-20 12.26 12.35 12.03 12.08 5.0M
2023-07-19 12.22 12.30 12.08 12.25 6.5M
2023-07-18 12.18 12.31 12.13 12.24 7.5M
2023-07-17 12.33 12.37 12.10 12.18 8.6M
2023-07-14 12.45 12.45 12.31 12.35 4.9M
2023-07-13 12.56 12.58 12.36 12.43 6.5M
2023-07-12 12.49 12.60 12.39 12.42 4.8M
2023-07-11 12.37 12.52 12.28 12.49 6.6M
2023-07-10 12.43 12.53 12.20 12.40 7.9M
2023-07-07 12.41 12.47 12.30 12.41 7.2M
2023-07-06 12.55 12.58 12.39 12.41 6.8M
2023-07-05 12.71 12.83 12.48 12.55 9.0M
2023-07-04 12.46 12.85 12.45 12.69 11.3M
2023-07-03 12.45 12.65 12.45 12.49 9.7M
2023-06-30 12.52 12.54 12.38 12.45 5.2M
2023-06-29 12.23 12.50 12.23 12.45 6.9M
2023-06-28 12.22 12.32 12.08 12.30 7.8M
2023-06-27 12.04 12.26 12.00 12.22 6.8M
2023-06-26 11.90 12.25 11.90 12.08 9.3M
2023-06-21 12.10 12.22 12.02 12.09 9.4M
2023-06-20 12.02 12.21 11.96 12.06 9.1M
2023-06-19 12.10 12.21 12.04 12.07 6.5M
2023-06-16 12.14 12.24 12.00 12.11 8.9M
2023-06-15 11.86 12.18 11.82 12.11 8.6M
2023-06-14 11.94 11.97 11.80 11.88 6.6M
2023-06-13 11.83 12.08 11.74 11.91 12.4M
2023-06-12 11.55 11.90 11.47 11.83 11.7M
2023-06-09 11.80 11.80 11.42 11.52 13.0M
2023-06-08 12.18 12.26 12.07 12.18 7.2M
2023-06-07 12.16 12.30 12.05 12.21 8.8M
2023-06-06 12.40 12.48 12.14 12.24 9.2M
2023-06-05 12.51 12.60 12.31 12.45 9.5M
2023-06-02 12.30 12.57 12.28 12.43 7.9M
2023-06-01 12.46 12.53 12.26 12.39 9.3M
2023-05-31 12.50 12.58 12.22 12.44 12.7M
2023-05-30 12.45 12.79 12.39 12.51 10.2M
2023-05-29 12.52 12.68 12.40 12.49 20.0M
2023-05-26 13.60 13.60 12.26 12.52 33.2M
2023-05-25 13.73 13.88 13.33 13.47 11.7M
2023-05-24 13.79 13.95 13.75 13.80 5.3M
2023-05-23 14.12 14.36 13.84 13.87 7.4M
2023-05-22 13.82 14.30 13.77 14.17 9.6M
2023-05-19 13.74 13.95 13.59 13.88 6.1M
2023-05-18 13.74 13.84 13.62 13.72 5.4M
2023-05-17 13.70 13.81 13.56 13.71 5.3M
2023-05-16 13.93 13.97 13.62 13.70 6.2M
2023-05-15 13.73 13.92 13.60 13.89 9.0M
2023-05-12 13.78 13.90 13.53 13.80 7.7M
2023-05-11 14.02 14.06 13.76 13.86 5.6M
2023-05-10 13.95 14.20 13.81 14.03 7.2M
2023-05-09 14.16 14.29 13.90 13.93 9.4M
2023-05-08 13.92 14.24 13.86 14.23 10.2M
2023-05-05 14.59 14.62 13.77 13.85 15.7M
2023-05-04 14.20 14.76 14.11 14.62 18.7M
2023-04-28 14.05 14.24 13.89 14.20 12.6M
2023-04-27 13.81 14.20 13.56 14.10 16.1M
2023-04-26 13.48 13.69 13.34 13.52 12.5M
2023-04-25 13.65 13.74 13.27 13.40 14.3M
2023-04-24 13.85 13.90 13.60 13.69 11.1M
2023-04-21 14.13 14.28 13.75 13.79 9.2M
2023-04-20 14.00 14.20 13.80 14.09 6.9M
2023-04-19 14.44 14.55 14.10 14.21 6.9M
2023-04-18 14.37 14.55 14.15 14.37 10.0M
2023-04-17 14.02 14.40 13.98 14.35 7.0M
2023-04-14 14.09 14.15 13.98 14.01 4.3M
2023-04-13 14.16 14.18 13.85 13.95 5.3M
2023-04-12 14.36 14.53 14.10 14.16 10.5M
2023-04-11 14.39 14.43 14.23 14.39 9.5M
2023-04-10 14.58 14.69 14.30 14.32 8.2M
2023-04-07 14.60 14.88 14.36 14.62 9.0M
2023-04-06 14.45 14.75 14.38 14.47 7.9M
2023-04-04 14.48 14.55 14.29 14.38 8.9M
2023-04-03 13.96 14.55 13.96 14.48 13.8M
2023-03-31 13.75 14.11 13.75 14.06 14.5M
2023-03-30 13.40 14.19 13.26 14.00 21.3M
2023-03-29 13.33 13.38 13.10 13.19 6.5M
2023-03-28 13.40 13.51 13.24 13.28 9.7M
2023-03-27 13.24 13.45 13.05 13.30 9.0M
2023-03-24 13.54 13.64 13.18 13.24 10.3M
2023-03-23 13.55 13.65 13.43 13.54 5.3M
2023-03-22 13.49 13.69 13.41 13.65 6.2M
2023-03-21 13.51 13.54 13.39 13.50 5.9M
2023-03-20 13.35 13.57 13.18 13.45 12.3M
2023-03-17 13.68 13.73 13.25 13.27 13.6M
2023-03-16 13.80 14.25 13.48 13.55 14.7M
2023-03-15 13.85 14.03 13.80 13.96 6.0M
2023-03-14 13.65 14.00 13.55 13.85 19.8M
2023-03-13 13.68 13.92 13.41 13.67 19.2M
2023-03-10 14.03 14.04 13.73 13.80 12.0M
2023-03-09 14.26 14.49 14.00 14.09 7.2M
2023-03-08 14.10 14.26 14.07 14.20 6.7M
2023-03-07 14.13 14.63 13.98 14.20 16.3M
2023-03-06 14.47 14.55 14.00 14.12 13.7M
2023-03-03 14.36 14.64 14.29 14.50 11.3M
2023-03-02 14.50 14.69 14.29 14.35 15.9M
2023-03-01 14.05 14.72 13.97 14.57 21.2M
2023-02-28 14.04 14.08 13.86 14.02 10.8M
2023-02-27 14.10 14.24 13.85 14.00 10.3M
2023-02-24 14.21 14.30 13.91 14.18 13.6M
2023-02-23 14.59 14.85 14.03 14.16 21.5M
2023-02-22 14.15 14.23 13.93 14.11 15.5M
2023-02-21 13.70 14.27 13.68 14.23 23.5M
2023-02-20 13.13 13.84 13.13 13.78 24.6M
2023-02-17 13.07 13.32 13.05 13.13 13.0M
2023-02-16 13.48 13.50 12.95 13.07 19.2M
2023-02-15 13.70 13.90 13.38 13.46 20.9M
2023-02-14 13.90 13.93 13.60 13.69 13.4M
2023-02-13 13.80 14.01 13.57 13.90 23.4M
2023-02-10 13.82 14.04 13.66 13.77 15.5M
2023-02-09 13.30 13.86 13.29 13.80 23.3M
2023-02-08 13.27 13.53 13.20 13.39 19.7M
2023-02-07 13.26 13.55 13.21 13.30 19.2M
2023-02-06 12.89 13.44 12.79 13.35 32.6M
2023-02-03 12.98 13.12 12.64 13.08 21.3M
2023-02-02 12.82 13.25 12.80 13.03 18.7M
2023-02-01 12.80 12.95 12.73 12.89 19.5M
2023-01-31 12.30 12.95 12.27 12.81 34.7M
2023-01-30 12.45 12.56 12.20 12.30 19.6M
2023-01-20 12.26 12.42 12.15 12.23 10.5M
2023-01-19 12.28 12.28 12.01 12.20 14.6M
2023-01-18 12.24 12.32 12.15 12.23 9.1M
2023-01-17 12.30 12.38 12.12 12.21 11.3M
2023-01-16 11.81 12.56 11.81 12.32 24.5M
2023-01-13 11.78 12.03 11.72 11.94 14.9M
2023-01-12 11.74 11.95 11.66 11.69 11.6M
2023-01-11 11.46 11.87 11.46 11.72 17.8M
2023-01-10 11.70 11.71 11.38 11.48 12.6M
2023-01-09 11.80 11.92 11.62 11.65 15.1M
2023-01-06 11.54 11.94 11.45 11.79 20.3M
2023-01-05 11.29 11.57 11.28 11.43 13.1M
2023-01-04 11.52 11.57 11.20 11.33 14.1M
2023-01-03 11.20 11.61 10.87 11.51 20.7M