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
2023-12-29 7.99 8.20 7.97 8.17 5.4M
2023-12-28 7.95 8.09 7.83 7.97 4.3M
2023-12-27 7.88 7.97 7.74 7.96 3.1M
2023-12-26 7.91 7.96 7.79 7.81 4.2M
2023-12-25 7.97 8.01 7.77 7.90 4.3M
2023-12-22 8.18 8.21 7.93 7.95 4.3M
2023-12-21 8.07 8.15 7.87 8.11 4.6M
2023-12-20 8.00 8.18 7.96 8.02 4.9M
2023-12-19 7.94 8.04 7.84 8.02 4.0M
2023-12-18 8.00 8.09 7.91 7.97 4.0M
2023-12-15 8.00 8.11 7.93 7.99 4.8M
2023-12-14 7.87 8.17 7.87 8.02 6.6M
2023-12-13 7.81 7.94 7.72 7.87 3.9M
2023-12-12 7.79 7.85 7.66 7.82 4.6M
2023-12-11 7.59 7.88 7.50 7.77 8.1M
2023-12-08 8.02 8.07 7.61 7.65 7.7M
2023-12-07 7.99 8.15 7.98 8.02 6.4M
2023-12-06 7.93 8.04 7.87 8.00 5.2M
2023-12-05 8.15 8.15 7.94 7.95 9.7M
2023-12-04 7.91 8.32 7.90 8.26 10.2M
2023-12-01 7.85 7.94 7.80 7.86 3.9M
2023-11-30 7.93 8.00 7.79 7.90 4.6M
2023-11-29 7.90 7.99 7.88 7.89 3.2M
2023-11-28 7.86 7.91 7.78 7.89 2.5M
2023-11-27 7.79 7.92 7.75 7.86 4.0M
2023-11-24 7.85 7.88 7.73 7.76 3.0M
2023-11-23 7.81 7.89 7.77 7.86 3.5M
2023-11-22 7.88 7.91 7.80 7.81 3.4M
2023-11-21 7.90 8.03 7.85 7.86 4.5M
2023-11-20 7.81 7.91 7.75 7.90 5.2M
2023-11-17 7.68 7.80 7.65 7.77 4.7M
2023-11-16 7.74 7.75 7.66 7.66 3.2M
2023-11-15 7.72 7.76 7.64 7.75 4.4M
2023-11-14 7.78 7.80 7.61 7.67 4.6M
2023-11-13 7.68 7.81 7.63 7.81 5.2M
2023-11-10 7.65 7.72 7.58 7.66 5.0M
2023-11-09 7.69 7.73 7.58 7.62 8.7M
2023-11-08 7.81 7.82 7.61 7.67 6.5M
2023-11-07 7.66 7.82 7.58 7.82 6.2M
2023-11-06 7.59 7.69 7.56 7.67 5.5M
2023-11-03 7.65 7.67 7.55 7.58 5.1M
2023-11-02 7.58 7.63 7.50 7.60 6.2M
2023-11-01 7.43 7.57 7.35 7.56 8.2M
2023-10-31 7.51 7.59 7.34 7.39 7.1M
2023-10-30 7.56 7.82 7.50 7.55 9.5M
2023-10-27 7.52 7.62 7.43 7.57 5.3M
2023-10-26 7.43 7.52 7.36 7.51 4.8M
2023-10-25 7.44 7.56 7.38 7.47 4.9M
2023-10-24 7.06 7.37 7.04 7.36 6.9M
2023-10-23 7.26 7.39 7.04 7.08 7.5M
2023-10-20 7.36 7.36 7.12 7.27 8.5M
2023-10-19 7.30 7.44 7.17 7.42 6.4M
2023-10-18 7.46 7.51 7.29 7.34 4.1M
2023-10-17 7.40 7.52 7.34 7.46 3.7M
2023-10-16 7.36 7.46 7.32 7.38 4.6M
2023-10-13 7.48 7.48 7.21 7.33 4.4M
2023-10-12 7.35 7.53 7.31 7.49 4.3M
2023-10-11 7.41 7.42 7.26 7.35 4.2M
2023-10-10 7.41 7.51 7.37 7.41 3.6M
2023-10-09 7.50 7.53 7.34 7.39 6.0M
2023-09-28 7.44 7.58 7.43 7.54 4.5M
2023-09-27 7.45 7.51 7.31 7.43 4.6M
2023-09-26 7.39 7.50 7.33 7.45 4.4M
2023-09-25 7.49 7.54 7.37 7.39 4.5M
2023-09-22 7.36 7.52 7.35 7.48 4.8M
2023-09-21 7.39 7.48 7.35 7.46 5.4M
2023-09-20 7.45 7.47 7.36 7.45 3.6M
2023-09-19 7.50 7.50 7.40 7.44 3.3M
2023-09-18 7.40 7.50 7.35 7.50 5.2M
2023-09-15 7.44 7.47 7.35 7.39 3.7M
2023-09-14 7.41 7.47 7.34 7.43 3.3M
2023-09-13 7.47 7.47 7.39 7.45 3.1M
2023-09-12 7.46 7.51 7.42 7.47 2.9M
2023-09-11 7.43 7.55 7.38 7.47 3.7M
2023-09-08 7.40 7.52 7.37 7.40 3.5M
2023-09-07 7.54 7.58 7.43 7.46 4.8M
2023-09-06 7.55 7.62 7.50 7.57 4.7M
2023-09-05 7.53 7.59 7.45 7.54 6.0M
2023-09-04 7.35 7.56 7.32 7.55 10.9M
2023-09-01 7.31 7.39 7.25 7.29 10.1M
2023-08-31 7.18 7.35 7.13 7.27 9.8M
2023-08-30 7.10 7.21 7.07 7.11 4.7M
2023-08-29 6.85 7.14 6.84 7.13 5.2M
2023-08-28 7.01 7.06 6.84 6.87 5.8M
2023-08-25 6.77 6.90 6.68 6.72 3.0M
2023-08-24 6.75 6.88 6.70 6.81 3.0M
2023-08-23 6.78 6.90 6.73 6.75 2.2M
2023-08-22 6.97 7.07 6.77 6.86 3.9M
2023-08-21 6.95 7.12 6.94 6.99 4.1M
2023-08-18 6.98 7.14 6.94 6.94 4.0M
2023-08-17 6.94 7.04 6.77 7.03 3.7M
2023-08-16 6.90 6.97 6.86 6.94 2.5M
2023-08-15 6.97 7.02 6.90 6.93 2.4M
2023-08-14 6.96 6.97 6.84 6.95 2.3M
2023-08-11 7.13 7.13 6.93 6.95 2.8M
2023-08-10 7.09 7.14 7.04 7.08 2.4M
2023-08-09 7.13 7.14 7.00 7.08 2.4M
2023-08-08 7.21 7.21 7.00 7.14 2.4M
2023-08-07 7.21 7.28 7.13 7.18 3.4M
2023-08-04 7.30 7.36 7.18 7.21 3.2M
2023-08-03 7.34 7.35 7.24 7.31 2.0M
2023-08-02 7.31 7.36 7.27 7.34 2.9M
2023-08-01 7.30 7.36 7.23 7.31 3.0M
2023-07-31 7.30 7.38 7.23 7.27 3.5M
2023-07-28 7.21 7.32 7.16 7.30 3.5M
2023-07-27 7.25 7.32 7.20 7.22 3.0M
2023-07-26 7.24 7.29 7.18 7.22 2.7M
2023-07-25 7.05 7.25 7.05 7.24 5.5M
2023-07-24 7.02 7.08 6.96 7.04 3.2M
2023-07-21 7.01 7.06 6.94 7.04 2.5M
2023-07-20 7.04 7.07 6.94 6.98 2.3M
2023-07-19 7.04 7.08 6.99 7.03 2.7M
2023-07-18 7.00 7.06 6.95 7.03 2.5M
2023-07-17 7.02 7.02 6.84 7.01 4.0M
2023-07-14 7.00 7.08 6.93 6.95 2.7M
2023-07-13 6.98 7.11 6.97 7.00 4.0M
2023-07-12 7.03 7.14 6.93 6.95 3.2M
2023-07-11 6.96 7.04 6.92 7.02 3.1M
2023-07-10 7.02 7.07 6.91 6.96 3.8M
2023-07-07 7.00 7.06 6.94 7.02 3.0M
2023-07-06 6.98 7.07 6.94 7.03 5.8M
2023-07-05 6.95 7.02 6.91 6.96 3.5M
2023-07-04 6.90 6.98 6.89 6.93 2.9M
2023-07-03 6.85 6.98 6.83 6.93 3.0M
2023-06-30 6.74 6.90 6.73 6.87 3.3M
2023-06-29 6.70 6.79 6.61 6.74 3.0M
2023-06-28 6.60 6.71 6.47 6.70 3.1M
2023-06-27 6.35 6.69 6.31 6.63 4.4M
2023-06-26 6.35 6.42 6.30 6.34 3.2M
2023-06-21 6.46 6.52 6.37 6.38 2.7M
2023-06-20 6.58 6.58 6.46 6.49 2.8M
2023-06-19 6.63 6.68 6.55 6.58 2.3M
2023-06-16 6.71 6.75 6.62 6.63 3.8M
2023-06-15 6.66 6.74 6.59 6.72 3.4M
2023-06-14 6.61 6.70 6.54 6.69 2.7M
2023-06-13 6.51 6.68 6.51 6.61 3.1M
2023-06-12 6.50 6.56 6.29 6.55 3.4M
2023-06-09 6.54 6.59 6.45 6.47 1.9M
2023-06-08 6.49 6.57 6.45 6.54 2.6M
2023-06-07 6.55 6.57 6.49 6.52 2.2M
2023-06-06 6.66 6.66 6.55 6.55 3.5M
2023-06-05 6.58 6.66 6.56 6.64 2.0M
2023-06-02 6.52 6.61 6.51 6.60 3.3M
2023-06-01 6.55 6.62 6.49 6.52 2.6M
2023-05-31 6.66 6.68 6.56 6.58 1.6M
2023-05-30 6.59 6.67 6.54 6.66 3.1M
2023-05-29 6.66 6.74 6.56 6.61 3.2M
2023-05-26 6.71 6.71 6.54 6.66 3.2M
2023-05-25 6.74 6.74 6.57 6.67 2.3M
2023-05-24 6.69 6.76 6.63 6.71 1.7M
2023-05-23 6.74 6.79 6.69 6.72 2.5M
2023-05-22 6.82 6.83 6.71 6.75 2.4M
2023-05-19 6.80 6.80 6.70 6.78 2.1M
2023-05-18 6.79 6.84 6.75 6.78 2.8M
2023-05-17 6.68 6.77 6.62 6.77 2.3M
2023-05-16 6.68 6.74 6.65 6.68 2.6M
2023-05-15 6.65 6.76 6.53 6.74 4.0M
2023-05-12 6.62 6.64 6.55 6.59 2.9M
2023-05-11 6.62 6.65 6.53 6.63 2.7M
2023-05-10 6.49 6.63 6.49 6.59 3.4M
2023-05-09 6.64 6.65 6.49 6.49 4.1M
2023-05-08 6.56 6.65 6.53 6.58 3.6M
2023-05-05 6.62 6.64 6.50 6.53 4.7M
2023-05-04 6.42 6.64 6.42 6.62 5.1M
2023-04-28 6.36 6.54 6.36 6.51 4.8M
2023-04-27 6.30 6.42 6.21 6.35 3.8M
2023-04-26 6.22 6.37 6.16 6.32 4.3M
2023-04-25 6.44 6.44 6.12 6.23 6.3M
2023-04-24 6.59 6.59 6.35 6.48 4.2M
2023-04-21 6.69 6.72 6.47 6.47 4.2M
2023-04-20 6.85 6.85 6.56 6.67 4.6M
2023-04-19 6.99 6.99 6.78 6.82 3.7M
2023-04-18 7.06 7.09 6.91 6.94 4.2M
2023-04-17 7.11 7.11 7.02 7.08 3.9M
2023-04-14 7.00 7.12 6.97 7.10 4.2M
2023-04-13 7.09 7.13 6.94 6.96 4.1M
2023-04-12 6.92 7.08 6.90 7.07 4.3M
2023-04-11 6.90 6.94 6.78 6.92 3.1M
2023-04-10 6.92 6.93 6.80 6.86 5.0M
2023-04-07 6.88 6.96 6.82 6.92 3.4M
2023-04-06 6.92 6.95 6.83 6.88 3.5M
2023-04-04 7.15 7.15 6.90 6.92 6.6M
2023-04-03 7.26 7.26 7.08 7.11 5.3M
2023-03-31 7.08 7.20 7.05 7.20 3.1M
2023-03-30 7.24 7.25 7.04 7.06 3.7M
2023-03-29 7.32 7.36 7.22 7.23 3.2M
2023-03-28 7.41 7.47 7.32 7.32 4.4M
2023-03-27 7.29 7.40 7.26 7.36 5.0M
2023-03-24 7.32 7.40 7.27 7.32 3.2M
2023-03-23 7.36 7.36 7.23 7.32 2.9M
2023-03-22 7.27 7.38 7.27 7.31 2.3M
2023-03-21 7.21 7.30 7.11 7.30 2.2M
2023-03-20 7.18 7.23 7.12 7.18 3.8M
2023-03-17 7.17 7.18 7.08 7.11 2.6M
2023-03-16 7.33 7.33 7.07 7.11 3.7M
2023-03-15 7.18 7.32 7.15 7.26 2.9M
2023-03-14 7.30 7.31 7.03 7.10 3.4M
2023-03-13 7.20 7.31 7.15 7.26 3.3M
2023-03-10 7.42 7.42 7.20 7.23 3.9M
2023-03-09 7.42 7.42 7.31 7.37 2.3M
2023-03-08 7.36 7.41 7.28 7.41 2.5M
2023-03-07 7.62 7.62 7.34 7.35 3.4M
2023-03-06 7.63 7.64 7.43 7.48 4.0M
2023-03-03 7.56 7.63 7.46 7.53 3.4M
2023-03-02 7.71 7.75 7.55 7.59 3.7M
2023-03-01 7.63 7.73 7.54 7.68 3.7M
2023-02-28 7.67 7.67 7.48 7.59 3.8M
2023-02-27 7.63 7.67 7.56 7.59 2.8M
2023-02-24 7.78 7.78 7.63 7.68 2.8M
2023-02-23 7.81 7.85 7.66 7.72 3.5M
2023-02-22 7.82 7.85 7.72 7.81 4.0M
2023-02-21 7.83 7.93 7.71 7.81 7.8M
2023-02-20 7.47 7.73 7.47 7.68 4.7M
2023-02-17 7.59 7.59 7.43 7.45 4.1M
2023-02-16 7.82 7.82 7.40 7.44 7.4M
2023-02-15 7.81 7.93 7.74 7.77 4.6M
2023-02-14 7.83 7.93 7.73 7.81 5.6M
2023-02-13 7.63 7.81 7.60 7.77 6.2M
2023-02-10 7.67 7.72 7.61 7.62 5.6M
2023-02-09 7.79 7.82 7.64 7.68 9.9M
2023-02-08 7.75 7.86 7.71 7.79 4.1M
2023-02-07 7.72 7.85 7.67 7.83 4.5M
2023-02-06 7.70 7.77 7.61 7.70 5.0M
2023-02-03 7.79 7.82 7.59 7.70 9.5M
2023-02-02 7.92 7.92 7.74 7.75 7.0M
2023-02-01 7.68 8.09 7.63 7.92 14.3M
2023-01-31 7.68 7.69 7.54 7.63 6.9M
2023-01-30 7.76 7.82 7.57 7.68 9.0M
2023-01-20 7.62 7.89 7.55 7.68 13.1M
2023-01-19 7.39 7.64 7.34 7.53 11.9M
2023-01-18 7.25 7.43 7.25 7.39 10.1M
2023-01-17 7.20 7.33 7.15 7.32 9.9M
2023-01-16 7.19 7.37 7.17 7.25 8.7M
2023-01-13 7.16 7.27 7.12 7.20 12.4M
2023-01-12 7.12 7.21 7.09 7.12 10.1M
2023-01-11 7.23 7.29 7.13 7.15 16.4M
2023-01-10 7.50 7.50 7.17 7.25 36.4M
2023-01-09 6.89 7.59 6.88 7.59 23.5M
2023-01-06 6.87 6.94 6.80 6.90 2.4M
2023-01-05 6.88 6.91 6.68 6.88 3.1M
2023-01-04 6.75 6.91 6.70 6.85 3.4M
2023-01-03 6.58 6.76 6.56 6.76 2.8M