Guangdong Jingyi Metal Co Ltd (002295)

002295
🏛️ Chine →
14.85
Dernière Mise à Jour: 2025-09-26
Ligne K par Minute Ligne K Quotidienne
Temps Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
Aucune donnée de ligne K par minute disponible
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
2021-12-31 7.01 7.08 6.99 7.04 2.2M
2021-12-30 7.01 7.12 7.00 7.01 2.3M
2021-12-29 7.01 7.11 6.96 7.01 2.1M
2021-12-28 6.91 7.06 6.91 7.04 2.0M
2021-12-27 6.79 6.96 6.75 6.91 2.1M
2021-12-24 6.99 7.03 6.77 6.77 3.6M
2021-12-23 7.15 7.15 6.96 6.99 2.9M
2021-12-22 7.14 7.19 7.05 7.13 2.7M
2021-12-21 6.99 7.19 6.95 7.14 4.6M
2021-12-20 6.90 7.04 6.87 6.96 3.6M
2021-12-17 6.93 6.99 6.86 6.89 2.4M
2021-12-16 6.77 6.93 6.77 6.92 3.8M
2021-12-15 6.73 6.86 6.72 6.77 2.7M
2021-12-14 6.75 6.75 6.65 6.72 1.8M
2021-12-13 6.77 6.78 6.70 6.73 1.7M
2021-12-10 6.70 6.81 6.68 6.78 1.8M
2021-12-09 6.79 6.84 6.71 6.72 2.9M
2021-12-08 6.63 6.87 6.56 6.79 3.9M
2021-12-07 6.65 6.72 6.55 6.63 2.0M
2021-12-06 6.80 6.81 6.62 6.66 2.0M
2021-12-03 6.75 6.83 6.73 6.78 1.5M
2021-12-02 6.82 6.84 6.73 6.79 2.1M
2021-12-01 6.67 6.85 6.61 6.82 2.9M
2021-11-30 6.59 6.74 6.55 6.66 1.9M
2021-11-29 6.52 6.61 6.43 6.56 1.7M
2021-11-26 6.73 6.74 6.61 6.62 2.0M
2021-11-25 6.69 6.78 6.65 6.74 1.6M
2021-11-24 6.66 6.73 6.61 6.68 1.6M
2021-11-23 6.64 6.73 6.61 6.67 2.1M
2021-11-22 6.69 6.72 6.63 6.65 2.4M
2021-11-19 6.53 6.73 6.48 6.69 3.2M
2021-11-18 6.50 6.68 6.48 6.54 3.4M
2021-11-17 6.40 6.60 6.38 6.51 4.3M
2021-11-16 6.47 6.50 6.39 6.40 1.8M
2021-11-15 6.46 6.49 6.37 6.48 2.0M
2021-11-12 6.34 6.44 6.32 6.41 2.4M
2021-11-11 6.33 6.39 6.25 6.34 2.4M
2021-11-10 6.28 6.30 6.17 6.29 2.2M
2021-11-09 6.25 6.32 6.16 6.26 2.3M
2021-11-08 6.20 6.26 6.12 6.25 2.1M
2021-11-05 6.23 6.23 6.14 6.18 1.7M
2021-11-04 6.23 6.25 6.16 6.22 1.7M
2021-11-03 6.17 6.23 6.10 6.22 1.7M
2021-11-02 6.37 6.37 6.11 6.17 2.9M
2021-11-01 6.23 6.43 6.17 6.35 3.7M
2021-10-29 6.10 6.25 6.03 6.22 2.4M
2021-10-28 6.12 6.24 6.00 6.12 2.9M
2021-10-27 6.48 6.48 6.06 6.19 4.8M
2021-10-26 6.56 6.58 6.47 6.48 2.5M
2021-10-25 6.61 6.62 6.49 6.55 2.4M
2021-10-22 6.77 6.80 6.60 6.61 2.4M
2021-10-21 6.89 6.95 6.75 6.78 2.3M
2021-10-20 7.00 7.18 6.90 6.93 2.9M
2021-10-19 7.02 7.13 7.01 7.02 2.8M
2021-10-18 6.95 7.10 6.90 7.10 3.5M
2021-10-15 6.88 7.02 6.79 6.94 3.5M
2021-10-14 6.76 6.96 6.66 6.84 3.1M
2021-10-13 6.74 6.80 6.66 6.75 1.9M
2021-10-12 6.84 6.88 6.64 6.74 2.5M
2021-10-11 6.84 6.92 6.74 6.84 2.3M
2021-10-08 6.78 6.86 6.70 6.82 3.1M
2021-09-30 6.64 6.74 6.63 6.69 2.9M
2021-09-29 6.78 6.86 6.56 6.62 3.8M
2021-09-28 6.70 6.88 6.54 6.83 4.2M
2021-09-27 7.21 7.24 6.63 6.69 6.0M
2021-09-24 7.74 7.74 7.20 7.24 5.4M
2021-09-23 7.54 7.91 7.52 7.69 5.6M
2021-09-22 7.58 7.58 7.37 7.51 3.0M
2021-09-17 7.70 7.86 7.47 7.65 4.9M
2021-09-16 8.06 8.10 7.74 7.78 5.4M
2021-09-15 7.90 8.08 7.76 8.06 5.8M
2021-09-14 8.07 8.10 7.75 7.81 5.9M
2021-09-13 7.90 8.23 7.87 8.18 7.0M
2021-09-10 8.04 8.16 7.82 7.84 5.7M
2021-09-09 7.82 8.11 7.75 8.09 6.8M
2021-09-08 7.62 7.91 7.58 7.81 5.1M
2021-09-07 7.59 7.67 7.50 7.62 3.5M
2021-09-06 7.53 7.62 7.29 7.60 3.8M
2021-09-03 7.60 7.76 7.45 7.53 3.9M
2021-09-02 7.51 7.69 7.37 7.63 4.2M
2021-09-01 7.86 7.98 7.50 7.55 4.9M
2021-08-31 7.83 7.94 7.68 7.86 4.5M
2021-08-30 7.97 8.13 7.72 7.81 4.8M
2021-08-27 7.97 8.02 7.80 7.96 3.7M
2021-08-26 7.89 8.12 7.78 7.90 6.1M
2021-08-25 7.83 7.91 7.75 7.88 5.6M
2021-08-24 7.41 7.87 7.37 7.80 8.1M
2021-08-23 7.00 7.47 7.00 7.43 6.2M
2021-08-20 7.06 7.08 6.86 7.00 3.0M
2021-08-19 7.16 7.20 7.00 7.06 2.6M
2021-08-18 7.16 7.34 7.10 7.17 5.2M
2021-08-17 7.34 7.55 7.15 7.19 5.3M
2021-08-16 7.55 7.72 7.39 7.41 5.3M
2021-08-13 7.54 7.67 7.45 7.54 3.8M
2021-08-12 7.56 7.61 7.49 7.53 4.2M
2021-08-11 7.50 7.65 7.46 7.56 5.3M
2021-08-10 7.78 7.78 7.45 7.50 9.9M
2021-08-09 7.36 8.04 7.34 7.77 11.7M
2021-08-06 7.14 7.48 7.07 7.42 6.6M
2021-08-05 7.14 7.19 7.00 7.12 3.2M
2021-08-04 7.19 7.25 7.10 7.16 3.2M
2021-08-03 6.99 7.31 6.95 7.17 7.1M
2021-08-02 7.01 7.08 6.91 7.01 5.0M
2021-07-30 6.55 7.09 6.51 7.05 8.1M
2021-07-29 6.34 6.63 6.34 6.55 3.7M
2021-07-28 6.80 6.81 6.27 6.29 6.7M
2021-07-27 6.98 7.13 6.87 6.90 6.0M
2021-07-26 6.77 7.00 6.72 6.97 4.2M
2021-07-23 6.94 7.04 6.77 6.79 3.2M
2021-07-22 6.75 6.93 6.75 6.92 2.4M
2021-07-21 6.67 6.81 6.67 6.79 2.3M
2021-07-20 6.62 6.68 6.53 6.66 2.1M
2021-07-19 6.73 6.80 6.64 6.68 2.2M
2021-07-16 6.74 6.88 6.70 6.73 2.1M
2021-07-15 6.88 6.88 6.65 6.76 2.7M
2021-07-14 7.02 7.03 6.82 6.89 2.9M
2021-07-13 7.01 7.04 6.94 6.98 2.9M
2021-07-12 7.00 7.10 6.93 7.05 3.6M
2021-07-09 6.84 7.03 6.78 6.99 3.4M
2021-07-08 6.98 7.01 6.83 6.84 1.8M
2021-07-07 6.79 6.99 6.74 6.95 2.4M
2021-07-06 6.83 6.88 6.74 6.82 1.2M
2021-07-05 6.74 6.86 6.66 6.82 2.1M
2021-07-02 6.63 6.76 6.60 6.70 1.5M
2021-07-01 6.90 6.90 6.60 6.60 2.5M
2021-06-30 6.79 6.90 6.75 6.83 1.5M
2021-06-29 6.85 6.87 6.71 6.80 2.0M
2021-06-28 6.92 6.99 6.77 6.77 2.6M
2021-06-25 7.04 7.04 6.83 6.94 3.1M
2021-06-24 7.05 7.06 6.93 6.99 2.3M
2021-06-23 7.10 7.10 6.93 7.05 3.5M
2021-06-22 6.80 7.04 6.74 7.04 3.5M
2021-06-21 6.68 6.81 6.66 6.77 2.1M
2021-06-18 6.67 6.72 6.57 6.72 1.9M
2021-06-17 6.68 6.76 6.62 6.66 1.4M
2021-06-16 6.79 6.79 6.63 6.68 1.6M
2021-06-15 6.86 6.87 6.51 6.72 4.0M
2021-06-11 6.92 6.99 6.84 6.90 1.5M
2021-06-10 6.98 7.06 6.88 6.93 1.5M
2021-06-09 6.98 7.18 6.93 7.00 2.0M
2021-06-08 7.00 7.06 6.92 6.99 1.4M
2021-06-07 7.31 7.31 6.94 7.00 2.8M
2021-06-04 7.16 7.35 7.10 7.14 2.4M
2021-06-03 7.07 7.40 7.02 7.23 4.6M
2021-06-02 7.00 7.15 6.98 7.09 2.2M
2021-06-01 6.87 7.05 6.87 7.01 2.3M
2021-05-31 6.80 6.94 6.72 6.93 2.3M
2021-05-28 6.82 6.92 6.72 6.77 1.8M
2021-05-27 6.85 6.86 6.77 6.81 1.2M
2021-05-26 6.76 6.85 6.72 6.82 1.3M
2021-05-25 6.85 6.89 6.76 6.78 2.1M
2021-05-24 6.73 6.88 6.73 6.87 2.1M
2021-05-21 6.65 6.86 6.50 6.77 2.6M
2021-05-20 6.86 6.90 6.64 6.65 3.0M
2021-05-19 6.83 6.94 6.77 6.90 2.7M
2021-05-18 6.76 6.90 6.69 6.87 2.4M
2021-05-17 6.83 6.88 6.73 6.74 2.1M
2021-05-14 6.78 6.87 6.76 6.83 2.0M
2021-05-13 6.88 6.93 6.79 6.80 2.2M
2021-05-12 6.94 7.07 6.88 6.98 2.9M
2021-05-11 7.15 7.15 6.85 6.98 3.7M
2021-05-10 6.88 7.22 6.85 7.22 5.3M
2021-05-07 6.91 6.96 6.82 6.89 3.0M
2021-05-06 6.72 6.92 6.68 6.91 3.5M
2021-04-30 6.76 6.83 6.64 6.71 2.4M
2021-04-29 6.70 6.78 6.67 6.76 2.2M
2021-04-28 6.75 6.76 6.65 6.75 2.4M
2021-04-27 6.80 6.80 6.59 6.78 3.0M
2021-04-26 6.74 6.81 6.61 6.73 3.3M
2021-04-23 6.81 6.81 6.55 6.70 3.2M
2021-04-22 6.83 6.93 6.69 6.81 4.1M
2021-04-21 6.76 6.80 6.61 6.79 2.5M
2021-04-20 6.71 6.90 6.69 6.74 3.5M
2021-04-19 6.77 6.79 6.60 6.67 2.5M
2021-04-16 6.59 6.75 6.55 6.73 2.6M
2021-04-15 6.50 6.60 6.40 6.52 2.6M
2021-04-14 6.34 6.49 6.26 6.45 3.1M
2021-04-13 6.23 6.34 6.15 6.20 2.2M
2021-04-12 6.43 6.53 6.25 6.27 2.4M
2021-04-09 6.38 6.49 6.33 6.42 1.8M
2021-04-08 6.40 6.53 6.36 6.39 2.5M
2021-04-07 6.47 6.47 6.34 6.40 2.0M
2021-04-06 6.36 6.49 6.36 6.42 1.7M
2021-04-02 6.28 6.37 6.21 6.34 1.4M
2021-04-01 6.37 6.39 6.20 6.28 1.3M
2021-03-31 6.30 6.37 6.23 6.36 1.6M
2021-03-30 6.54 6.54 6.30 6.37 1.9M
2021-03-29 6.50 6.63 6.43 6.53 1.9M
2021-03-26 6.36 6.48 6.30 6.44 1.3M
2021-03-25 6.50 6.58 6.33 6.36 1.8M
2021-03-24 6.51 6.58 6.47 6.53 1.5M
2021-03-23 6.68 6.71 6.48 6.56 1.8M
2021-03-22 6.66 6.78 6.66 6.73 1.5M
2021-03-19 6.81 6.87 6.66 6.71 3.5M
2021-03-18 6.58 6.98 6.51 6.89 4.1M
2021-03-17 6.56 6.62 6.44 6.58 1.3M
2021-03-16 6.68 6.72 6.53 6.56 2.3M
2021-03-15 6.50 6.77 6.48 6.70 2.8M
2021-03-12 6.55 6.64 6.35 6.58 2.9M
2021-03-11 6.25 6.55 6.18 6.49 1.9M
2021-03-10 6.60 6.74 6.20 6.27 2.4M
2021-03-09 6.79 6.88 6.53 6.60 2.3M
2021-03-08 6.89 6.98 6.67 6.69 2.0M
2021-03-05 6.74 6.83 6.70 6.79 2.0M
2021-03-04 6.77 6.83 6.70 6.76 2.9M
2021-03-03 6.56 6.82 6.56 6.76 3.1M
2021-03-02 6.64 6.75 6.53 6.62 2.5M
2021-03-01 6.48 6.69 6.40 6.66 2.8M
2021-02-26 6.47 6.60 6.38 6.49 2.3M
2021-02-25 6.50 6.68 6.44 6.46 2.4M
2021-02-24 6.52 6.78 6.51 6.58 4.6M
2021-02-23 7.00 7.07 6.60 6.88 9.4M
2021-02-22 6.21 6.75 6.21 6.75 3.5M
2021-02-19 6.00 6.20 5.90 6.14 3.4M
2021-02-18 6.41 6.41 5.96 6.02 4.8M
2021-02-10 5.72 5.86 5.62 5.83 1.1M
2021-02-09 5.45 5.75 5.42 5.72 1.7M
2021-02-08 5.44 5.59 5.40 5.45 0.9M
2021-02-05 5.56 5.71 5.50 5.53 1.2M
2021-02-04 5.67 5.75 5.50 5.63 1.8M
2021-02-03 5.88 5.90 5.66 5.72 2.1M
2021-02-02 5.87 5.96 5.74 5.89 1.7M
2021-02-01 6.15 6.17 5.80 5.88 2.6M
2021-01-29 6.26 6.32 6.04 6.12 1.3M
2021-01-28 6.15 6.27 6.13 6.23 0.8M
2021-01-27 6.06 6.25 6.06 6.18 1.1M
2021-01-26 6.08 6.16 6.04 6.13 0.9M
2021-01-25 6.35 6.35 5.98 6.09 1.5M
2021-01-22 6.38 6.42 6.24 6.30 1.5M
2021-01-21 6.50 6.59 6.41 6.44 1.9M
2021-01-20 6.40 6.51 6.32 6.46 1.1M
2021-01-19 6.53 6.55 6.40 6.42 1.4M
2021-01-18 6.17 6.56 6.12 6.56 3.0M
2021-01-15 6.09 6.22 6.02 6.16 1.7M
2021-01-14 6.17 6.18 5.98 6.05 1.7M
2021-01-13 6.20 6.30 6.05 6.10 1.6M
2021-01-12 6.33 6.33 6.17 6.26 1.3M
2021-01-11 6.51 6.52 6.17 6.21 2.8M
2021-01-08 6.75 6.75 6.40 6.54 3.2M
2021-01-07 6.80 6.96 6.70 6.78 2.0M
2021-01-06 6.95 6.97 6.71 6.85 1.6M
2021-01-05 6.95 7.01 6.86 6.94 1.9M
2021-01-04 6.92 7.02 6.85 7.00 2.6M