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
2022-12-30 6.53 6.64 6.48 6.60 2.0M
2022-12-29 6.57 6.63 6.52 6.53 2.7M
2022-12-28 6.66 6.66 6.53 6.59 2.7M
2022-12-27 6.50 6.69 6.49 6.66 3.8M
2022-12-26 6.47 6.55 6.42 6.53 2.2M
2022-12-23 6.45 6.53 6.37 6.46 2.6M
2022-12-22 6.70 6.73 6.42 6.45 2.8M
2022-12-21 6.81 6.81 6.63 6.65 2.2M
2022-12-20 6.66 6.82 6.66 6.75 2.8M
2022-12-19 6.96 7.02 6.68 6.72 5.6M
2022-12-16 7.19 7.20 6.95 7.00 5.9M
2022-12-15 7.06 7.27 6.95 7.22 7.2M
2022-12-14 7.02 7.10 6.95 7.03 2.8M
2022-12-13 6.99 7.08 6.93 7.01 3.2M
2022-12-12 7.14 7.14 6.98 6.99 3.8M
2022-12-09 7.04 7.17 7.02 7.17 4.6M
2022-12-08 7.04 7.08 6.99 7.01 2.8M
2022-12-07 7.13 7.15 7.00 7.03 3.5M
2022-12-06 7.17 7.19 7.07 7.12 3.9M
2022-12-05 7.09 7.23 7.05 7.19 4.9M
2022-12-02 7.03 7.09 7.00 7.07 3.6M
2022-12-01 7.04 7.07 6.97 7.03 3.6M
2022-11-30 6.92 7.00 6.90 6.95 3.9M
2022-11-29 6.83 6.95 6.81 6.92 3.2M
2022-11-28 6.87 6.89 6.72 6.83 3.9M
2022-11-25 6.98 6.99 6.87 6.87 3.8M
2022-11-24 6.85 6.99 6.83 6.97 3.1M
2022-11-23 6.90 6.93 6.72 6.85 4.0M
2022-11-22 6.93 6.98 6.85 6.89 3.9M
2022-11-21 6.98 6.98 6.85 6.92 3.5M
2022-11-18 6.97 7.03 6.91 6.98 5.0M
2022-11-17 6.93 6.98 6.82 6.97 3.4M
2022-11-16 6.90 6.97 6.85 6.93 3.9M
2022-11-15 6.85 6.90 6.80 6.90 3.5M
2022-11-14 6.98 6.98 6.80 6.85 3.3M
2022-11-11 6.95 7.02 6.87 6.90 4.1M
2022-11-10 6.81 6.88 6.76 6.84 3.3M
2022-11-09 6.91 7.00 6.83 6.86 4.0M
2022-11-08 6.84 6.89 6.76 6.87 5.9M
2022-11-07 6.78 6.91 6.72 6.84 7.6M
2022-11-04 6.59 6.72 6.56 6.70 4.9M
2022-11-03 6.53 6.57 6.44 6.56 3.1M
2022-11-02 6.51 6.58 6.47 6.55 3.1M
2022-11-01 6.30 6.51 6.30 6.51 4.0M
2022-10-31 6.20 6.40 6.15 6.34 3.8M
2022-10-28 6.57 6.59 6.19 6.23 4.9M
2022-10-27 6.58 6.64 6.53 6.55 4.0M
2022-10-26 6.49 6.64 6.44 6.58 4.2M
2022-10-25 6.52 6.55 6.30 6.46 4.3M
2022-10-24 6.68 6.68 6.38 6.48 4.5M
2022-10-21 6.67 6.71 6.61 6.61 3.7M
2022-10-20 6.58 6.69 6.57 6.62 5.6M
2022-10-19 6.67 6.68 6.56 6.64 4.6M
2022-10-18 6.67 6.86 6.61 6.64 5.1M
2022-10-17 6.50 6.66 6.40 6.65 7.8M
2022-10-14 6.38 6.53 6.37 6.50 5.1M
2022-10-13 6.30 6.45 6.26 6.37 7.4M
2022-10-12 6.27 6.35 6.14 6.33 6.3M
2022-10-11 6.16 6.27 6.15 6.22 3.7M
2022-10-10 6.43 6.50 6.14 6.16 6.2M
2022-09-30 6.52 6.57 6.38 6.43 3.1M
2022-09-29 6.80 6.87 6.41 6.45 6.4M
2022-09-28 6.96 7.05 6.77 6.77 3.2M
2022-09-27 6.77 7.13 6.76 7.05 4.5M
2022-09-26 6.99 7.05 6.75 6.76 3.0M
2022-09-23 7.28 7.30 6.95 6.97 4.8M
2022-09-22 7.10 7.20 7.08 7.10 3.1M
2022-09-21 7.03 7.18 6.93 7.15 3.6M
2022-09-20 6.78 7.11 6.71 7.10 7.1M
2022-09-19 6.98 6.98 6.63 6.68 5.5M
2022-09-16 7.25 7.25 6.89 6.89 5.9M
2022-09-15 7.64 7.69 7.13 7.25 7.6M
2022-09-14 7.60 7.75 7.50 7.58 5.5M
2022-09-13 7.61 7.80 7.55 7.65 6.6M
2022-09-09 7.53 7.67 7.40 7.46 4.8M
2022-09-08 7.76 7.85 7.57 7.61 6.8M
2022-09-07 7.69 7.86 7.61 7.80 8.2M
2022-09-06 7.90 7.90 7.58 7.68 7.4M
2022-09-05 7.55 7.81 7.47 7.78 6.9M
2022-09-02 7.41 7.57 7.29 7.54 6.7M
2022-09-01 7.29 7.67 7.28 7.39 9.7M
2022-08-31 7.70 7.77 7.18 7.27 10.9M
2022-08-30 7.89 7.99 7.68 7.70 10.0M
2022-08-29 7.65 8.25 7.60 7.95 14.7M
2022-08-26 7.67 8.43 7.66 8.00 19.8M
2022-08-25 7.86 7.91 7.42 7.66 10.6M
2022-08-24 8.12 8.14 7.77 7.80 10.8M
2022-08-23 8.00 8.14 7.85 8.11 14.0M
2022-08-22 7.63 8.29 7.62 7.98 13.2M
2022-08-19 8.00 8.00 7.62 7.62 11.6M
2022-08-18 7.95 8.06 7.83 8.00 11.9M
2022-08-17 7.80 8.09 7.70 8.00 16.8M
2022-08-16 7.80 7.99 7.68 7.79 13.9M
2022-08-15 7.52 8.20 7.48 7.86 22.7M
2022-08-12 7.29 7.98 7.27 7.64 21.0M
2022-08-11 7.26 7.35 7.23 7.33 11.1M
2022-08-10 7.26 7.42 7.21 7.28 12.9M
2022-08-09 7.18 7.36 7.13 7.31 15.1M
2022-08-08 7.14 7.23 7.06 7.21 12.4M
2022-08-05 7.11 7.27 6.99 7.23 20.4M
2022-08-04 7.21 7.33 7.02 7.16 29.1M
2022-08-03 7.39 7.80 7.39 7.39 48.9M
2022-08-02 8.21 8.21 8.21 8.21 7.0M
2022-08-01 9.19 9.70 9.00 9.12 69.3M
2022-07-29 8.63 8.82 8.00 8.82 36.4M
2022-07-28 7.30 8.02 7.25 8.02 15.5M
2022-07-27 7.28 7.32 7.20 7.29 6.6M
2022-07-26 7.16 7.40 7.04 7.34 10.5M
2022-07-25 7.12 7.25 7.01 7.15 8.2M
2022-07-22 7.00 7.22 7.00 7.08 6.5M
2022-07-21 7.11 7.23 6.96 6.96 8.2M
2022-07-20 7.10 7.30 7.02 7.19 12.7M
2022-07-19 7.24 7.55 7.09 7.09 26.8M
2022-07-18 6.46 7.13 6.46 7.13 18.3M
2022-07-15 6.78 6.93 6.43 6.48 11.0M
2022-07-14 6.83 7.51 6.83 7.01 12.5M
2022-07-13 6.68 6.83 6.63 6.83 2.6M
2022-07-12 6.72 6.83 6.63 6.66 2.2M
2022-07-11 6.75 6.75 6.63 6.74 1.9M
2022-07-08 6.73 6.88 6.69 6.78 3.2M
2022-07-07 6.58 6.85 6.58 6.73 2.1M
2022-07-06 6.66 6.66 6.54 6.61 2.6M
2022-07-05 6.77 6.80 6.58 6.66 3.1M
2022-07-04 6.75 6.95 6.63 6.75 4.8M
2022-07-01 6.65 6.75 6.54 6.75 2.1M
2022-06-30 6.64 6.77 6.61 6.65 2.2M
2022-06-29 6.82 6.82 6.64 6.67 2.6M
2022-06-28 6.71 6.84 6.68 6.82 2.7M
2022-06-27 6.67 6.72 6.56 6.71 2.4M
2022-06-24 6.59 6.68 6.56 6.67 2.4M
2022-06-23 6.48 6.61 6.42 6.59 2.2M
2022-06-22 6.52 6.64 6.46 6.49 2.3M
2022-06-21 6.43 6.57 6.40 6.55 3.1M
2022-06-20 6.49 6.52 6.39 6.45 2.1M
2022-06-17 6.40 6.51 6.35 6.49 2.1M
2022-06-16 6.32 6.45 6.32 6.43 1.9M
2022-06-15 6.39 6.47 6.31 6.32 2.2M
2022-06-14 6.43 6.44 6.14 6.35 2.5M
2022-06-13 6.43 6.50 6.31 6.43 2.3M
2022-06-10 6.33 6.49 6.33 6.47 1.4M
2022-06-09 6.62 6.62 6.36 6.40 2.5M
2022-06-08 6.56 6.66 6.46 6.62 3.0M
2022-06-07 6.60 6.62 6.42 6.55 1.7M
2022-06-06 6.50 6.68 6.50 6.60 2.1M
2022-06-02 6.44 6.57 6.38 6.57 2.7M
2022-06-01 6.45 6.57 6.40 6.44 1.6M
2022-05-31 6.46 6.47 6.33 6.45 1.8M
2022-05-30 6.36 6.54 6.36 6.46 1.9M
2022-05-27 6.49 6.53 6.37 6.43 1.6M
2022-05-26 6.45 6.50 6.30 6.46 1.6M
2022-05-25 6.25 6.46 6.25 6.45 2.0M
2022-05-24 6.52 6.58 6.21 6.24 2.3M
2022-05-23 6.39 6.57 6.38 6.54 2.3M
2022-05-20 6.31 6.43 6.30 6.36 1.6M
2022-05-19 6.20 6.31 6.15 6.31 1.6M
2022-05-18 6.15 6.28 6.13 6.27 1.7M
2022-05-17 6.18 6.24 6.08 6.15 1.5M
2022-05-16 6.22 6.24 6.14 6.18 2.2M
2022-05-13 6.09 6.20 6.07 6.18 2.4M
2022-05-12 6.00 6.12 5.99 6.08 1.8M
2022-05-11 6.13 6.23 6.03 6.03 3.0M
2022-05-10 5.99 6.14 5.91 6.12 2.7M
2022-05-09 5.92 6.05 5.89 6.03 1.3M
2022-05-06 5.87 5.97 5.81 5.92 1.9M
2022-05-05 5.90 6.03 5.82 5.98 2.5M
2022-04-29 5.76 5.94 5.73 5.90 2.4M
2022-04-28 5.90 5.96 5.58 5.68 3.3M
2022-04-27 5.55 6.06 5.46 5.95 5.6M
2022-04-26 6.04 6.12 5.64 5.66 4.4M
2022-04-25 6.63 6.70 6.04 6.04 5.6M
2022-04-22 6.65 6.83 6.55 6.71 3.5M
2022-04-21 7.09 7.13 6.67 6.70 4.7M
2022-04-20 7.05 7.19 7.02 7.10 5.4M
2022-04-19 6.91 7.08 6.91 7.05 3.2M
2022-04-18 6.88 7.00 6.59 6.99 4.2M
2022-04-15 7.00 7.18 6.89 6.93 5.1M
2022-04-14 6.99 7.04 6.92 7.01 2.4M
2022-04-13 7.00 7.03 6.83 6.96 2.6M
2022-04-12 6.71 7.01 6.62 7.01 2.8M
2022-04-11 6.98 6.99 6.65 6.75 3.3M
2022-04-08 6.99 7.03 6.85 6.97 3.0M
2022-04-07 7.08 7.13 6.93 6.99 3.7M
2022-04-06 6.89 7.10 6.85 7.08 4.0M
2022-04-01 6.96 7.04 6.87 6.92 3.1M
2022-03-31 6.91 7.03 6.85 6.94 2.9M
2022-03-30 6.93 7.00 6.84 6.91 1.9M
2022-03-29 7.01 7.04 6.85 6.90 1.9M
2022-03-28 6.96 7.09 6.80 7.03 2.8M
2022-03-25 6.89 7.05 6.88 6.98 2.5M
2022-03-24 7.00 7.05 6.86 6.90 2.2M
2022-03-23 7.00 7.07 6.93 7.00 2.7M
2022-03-22 7.06 7.07 6.90 6.98 2.0M
2022-03-21 6.90 7.00 6.83 7.00 3.3M
2022-03-18 6.67 6.89 6.59 6.86 3.0M
2022-03-17 6.76 6.88 6.61 6.67 4.0M
2022-03-16 6.54 6.70 6.41 6.67 3.9M
2022-03-15 6.88 6.88 6.45 6.48 5.0M
2022-03-14 7.20 7.20 6.90 6.91 2.9M
2022-03-11 7.06 7.17 6.91 7.14 3.5M
2022-03-10 7.25 7.28 7.10 7.12 3.5M
2022-03-09 7.29 7.32 6.75 7.04 4.3M
2022-03-08 7.46 7.54 7.09 7.19 4.9M
2022-03-07 7.53 7.66 7.44 7.50 3.5M
2022-03-04 7.69 7.73 7.46 7.54 6.1M
2022-03-03 7.67 7.89 7.63 7.73 6.8M
2022-03-02 7.60 7.71 7.55 7.63 5.3M
2022-03-01 7.43 7.66 7.35 7.65 9.3M
2022-02-28 7.36 7.44 7.18 7.38 5.8M
2022-02-25 7.25 7.44 7.24 7.37 5.8M
2022-02-24 7.30 7.46 7.15 7.24 7.8M
2022-02-23 7.27 7.35 7.22 7.30 3.2M
2022-02-22 7.32 7.39 7.17 7.27 3.8M
2022-02-21 7.26 7.33 7.23 7.31 3.8M
2022-02-18 7.22 7.30 7.17 7.27 3.8M
2022-02-17 7.30 7.36 7.19 7.23 5.3M
2022-02-16 7.11 7.31 7.08 7.31 5.7M
2022-02-15 7.14 7.20 6.96 7.08 4.3M
2022-02-14 7.12 7.18 7.02 7.14 3.3M
2022-02-11 7.23 7.25 7.07 7.07 3.7M
2022-02-10 7.29 7.33 7.14 7.23 4.0M
2022-02-09 7.30 7.32 7.19 7.22 5.3M
2022-02-08 6.86 7.30 6.80 7.26 7.6M
2022-02-07 6.88 6.96 6.71 6.86 3.6M
2022-01-28 6.50 6.95 6.45 6.80 7.9M
2022-01-27 6.81 6.91 6.44 6.47 6.9M
2022-01-26 6.86 6.97 6.77 6.91 4.7M
2022-01-25 7.25 7.28 6.83 6.89 7.2M
2022-01-24 7.08 7.57 6.97 7.31 12.3M
2022-01-21 6.86 7.28 6.78 7.11 11.3M
2022-01-20 7.14 7.32 6.87 6.89 11.8M
2022-01-19 7.02 7.35 6.99 7.18 24.0M
2022-01-18 8.03 8.56 7.38 7.77 29.4M
2022-01-17 7.43 8.18 7.38 7.78 22.0M
2022-01-14 7.29 7.56 7.29 7.44 6.8M
2022-01-13 7.40 7.42 7.31 7.37 2.9M
2022-01-12 7.19 7.34 7.19 7.32 3.0M
2022-01-11 7.18 7.25 7.14 7.19 1.6M
2022-01-10 7.06 7.15 7.00 7.15 2.2M
2022-01-07 7.24 7.30 7.01 7.05 3.5M
2022-01-06 7.22 7.32 7.17 7.23 2.6M
2022-01-05 7.27 7.27 7.13 7.22 3.7M
2022-01-04 7.07 7.27 7.04 7.24 3.7M