Hangzhou Jiebai Group Co Ltd (600814)

600814
🏛️ Chine →
7.46
Dernière Mise à Jour: 2025-09-30
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
2025-09-30 7.44 7.47 7.41 7.46 4.2M
2025-09-29 7.40 7.43 7.29 7.43 4.7M
2025-09-26 7.45 7.51 7.38 7.38 7.3M
2025-09-25 7.52 7.53 7.45 7.48 5.7M
2025-09-24 7.49 7.55 7.45 7.53 6.1M
2025-09-23 7.73 7.79 7.43 7.52 9.3M
2025-09-22 7.92 7.92 7.73 7.74 6.9M
2025-09-19 7.83 7.93 7.74 7.89 8.9M
2025-09-18 7.98 7.99 7.80 7.83 11.3M
2025-09-17 8.11 8.11 7.96 7.98 12.1M
2025-09-16 7.98 8.11 7.98 8.09 10.1M
2025-09-15 8.09 8.09 7.96 7.99 12.0M
2025-09-12 8.16 8.27 8.04 8.07 16.5M
2025-09-11 8.18 8.23 7.98 8.19 21.0M
2025-09-10 8.08 8.24 8.03 8.20 20.1M
2025-09-09 8.06 8.12 7.95 8.08 14.8M
2025-09-08 8.08 8.16 7.99 8.06 18.2M
2025-09-05 8.22 8.27 7.87 8.12 25.7M
2025-09-04 7.98 8.22 7.92 8.15 26.6M
2025-09-03 8.06 8.18 7.90 7.92 12.0M
2025-09-02 8.10 8.18 8.03 8.08 12.9M
2025-09-01 8.01 8.18 7.93 8.13 17.6M
2025-08-29 8.00 8.13 7.96 8.01 10.8M
2025-08-28 7.95 8.09 7.81 7.98 12.3M
2025-08-27 8.06 8.09 7.92 7.93 11.1M
2025-08-26 8.09 8.12 8.02 8.07 8.5M
2025-08-25 8.00 8.15 7.95 8.09 14.5M
2025-08-22 8.02 8.04 7.91 7.99 7.5M
2025-08-21 8.08 8.09 7.97 8.02 11.4M
2025-08-20 7.88 8.08 7.85 8.05 16.0M
2025-08-19 7.82 8.01 7.81 7.93 12.9M
2025-08-18 7.79 7.83 7.76 7.80 7.4M
2025-08-15 7.75 7.78 7.72 7.78 7.2M
2025-08-14 7.97 7.99 7.75 7.75 13.2M
2025-08-13 8.22 8.24 7.89 7.94 19.3M
2025-08-12 7.78 7.95 7.77 7.88 10.6M
2025-08-11 7.72 7.82 7.67 7.79 5.5M
2025-08-08 7.70 7.74 7.66 7.72 4.0M
2025-08-07 7.68 7.75 7.67 7.69 5.5M
2025-08-06 7.74 7.74 7.66 7.66 5.9M
2025-08-05 7.69 7.76 7.68 7.74 4.1M
2025-08-04 7.68 7.70 7.61 7.68 4.0M
2025-08-01 7.72 7.79 7.69 7.72 4.8M
2025-07-31 7.87 7.95 7.71 7.72 8.8M
2025-07-30 7.81 7.90 7.79 7.88 6.9M
2025-07-29 7.91 7.94 7.78 7.84 6.0M
2025-07-28 7.99 7.99 7.91 7.94 4.7M
2025-07-25 7.98 8.02 7.94 7.96 5.1M
2025-07-24 7.87 8.04 7.86 7.98 7.7M
2025-07-23 7.90 7.95 7.87 7.88 6.1M
2025-07-22 7.91 7.92 7.80 7.90 6.6M
2025-07-21 7.81 7.92 7.79 7.90 7.1M
2025-07-18 7.81 7.83 7.74 7.81 5.5M
2025-07-17 7.80 7.90 7.75 7.79 6.2M
2025-07-16 7.72 7.80 7.70 7.77 4.5M
2025-07-15 7.75 7.84 7.66 7.70 7.8M
2025-07-14 7.78 7.78 7.73 7.77 3.4M
2025-07-11 7.76 7.78 7.71 7.77 6.2M
2025-07-10 7.73 7.76 7.68 7.75 4.5M
2025-07-09 7.74 7.77 7.68 7.73 5.8M
2025-07-08 7.70 7.75 7.66 7.72 4.3M
2025-07-07 7.66 7.70 7.59 7.70 4.1M
2025-07-04 7.63 7.67 7.60 7.61 4.1M
2025-07-03 7.81 7.81 7.75 7.76 3.5M
2025-07-02 7.75 7.80 7.73 7.77 4.1M
2025-07-01 7.80 7.80 7.73 7.78 3.2M
2025-06-30 7.76 7.81 7.75 7.79 3.9M
2025-06-27 7.81 7.83 7.74 7.77 5.5M
2025-06-26 7.75 7.88 7.70 7.83 8.3M
2025-06-25 7.74 7.81 7.69 7.77 6.2M
2025-06-24 7.57 7.71 7.56 7.68 4.1M
2025-06-23 7.52 7.58 7.45 7.57 2.7M
2025-06-20 7.49 7.61 7.46 7.52 3.4M
2025-06-19 7.67 7.72 7.49 7.51 6.0M
2025-06-18 7.79 7.81 7.66 7.69 6.8M
2025-06-17 7.74 8.22 7.70 7.81 11.7M
2025-06-16 7.65 7.71 7.63 7.67 2.6M
2025-06-13 7.86 7.88 7.66 7.66 8.3M
2025-06-12 7.89 7.91 7.84 7.86 4.5M
2025-06-11 7.85 7.92 7.82 7.89 4.9M
2025-06-10 7.98 8.00 7.81 7.85 8.0M
2025-06-09 7.92 7.99 7.92 7.97 5.2M
2025-06-06 8.05 8.06 7.89 7.96 7.7M
2025-06-05 8.07 8.22 7.98 8.04 12.1M
2025-06-04 7.89 8.02 7.88 8.02 5.9M
2025-06-03 7.85 7.92 7.84 7.90 4.8M
2025-05-30 8.01 8.03 7.86 7.87 6.7M
2025-05-29 7.94 8.06 7.87 8.03 7.6M
2025-05-28 7.93 8.05 7.92 7.99 6.3M
2025-05-27 7.95 7.99 7.91 7.96 4.7M
2025-05-26 7.93 7.96 7.85 7.94 5.5M
2025-05-23 7.98 8.06 7.90 7.91 8.0M
2025-05-22 8.18 8.25 8.02 8.02 8.8M
2025-05-21 8.30 8.33 8.14 8.22 9.6M
2025-05-20 8.18 8.35 8.18 8.33 13.5M
2025-05-19 8.06 8.24 8.03 8.22 15.3M
2025-05-16 7.96 8.09 7.89 8.08 9.3M
2025-05-15 7.97 8.06 7.94 7.98 7.8M
2025-05-14 7.97 8.05 7.91 8.02 7.8M
2025-05-13 8.14 8.17 7.96 7.97 9.6M
2025-05-12 8.10 8.17 7.97 8.09 11.9M
2025-05-09 8.32 8.32 8.06 8.10 19.9M
2025-05-08 8.05 8.42 7.96 8.42 32.1M
2025-05-07 8.06 8.27 8.01 8.07 18.6M
2025-05-06 7.94 8.01 7.91 7.98 11.5M
2025-04-30 7.92 8.17 7.90 7.91 11.7M
2025-04-29 7.91 8.04 7.88 7.98 10.9M
2025-04-28 8.24 8.32 7.92 7.93 16.4M
2025-04-25 8.30 8.45 8.19 8.20 15.6M
2025-04-24 8.42 8.55 8.24 8.30 20.0M
2025-04-23 8.71 8.71 8.39 8.42 31.1M
2025-04-22 8.66 8.86 8.64 8.80 37.1M
2025-04-21 8.42 8.85 8.42 8.71 38.0M
2025-04-18 8.57 8.75 8.29 8.60 48.1M
2025-04-17 8.29 9.13 8.19 8.67 63.3M
2025-04-16 8.21 8.37 8.11 8.30 18.3M
2025-04-15 8.37 8.49 8.20 8.30 22.3M
2025-04-14 8.13 8.52 8.10 8.42 31.1M
2025-04-11 8.25 8.32 8.01 8.08 27.4M
2025-04-10 7.78 8.53 7.73 8.32 41.1M
2025-04-09 7.59 8.05 7.12 7.92 32.8M
2025-04-08 7.19 7.59 7.08 7.56 22.7M
2025-04-07 7.22 7.64 7.06 7.06 14.1M
2025-04-03 7.71 7.94 7.65 7.84 7.9M
2025-04-02 7.72 7.80 7.71 7.78 4.1M
2025-04-01 7.79 7.84 7.73 7.74 6.2M
2025-03-31 7.82 7.85 7.68 7.79 8.2M
2025-03-28 8.26 8.27 7.88 7.90 14.7M
2025-03-27 8.21 8.40 8.13 8.31 10.1M
2025-03-26 8.11 8.33 8.09 8.26 12.2M
2025-03-25 8.28 8.30 8.01 8.05 11.5M
2025-03-24 8.29 8.38 8.18 8.32 12.9M
2025-03-21 8.43 8.43 8.18 8.22 14.8M
2025-03-20 8.68 8.72 8.45 8.46 17.6M
2025-03-19 8.67 8.88 8.63 8.74 23.7M
2025-03-18 8.67 8.77 8.54 8.65 16.4M
2025-03-17 8.80 8.92 8.60 8.67 31.0M
2025-03-14 8.17 8.77 8.15 8.65 33.3M
2025-03-13 8.25 8.25 8.01 8.13 12.1M
2025-03-12 8.19 8.38 8.18 8.29 13.5M
2025-03-11 8.10 8.29 8.07 8.24 13.0M
2025-03-10 8.26 8.39 8.16 8.23 17.1M
2025-03-07 8.38 8.55 8.31 8.39 18.7M
2025-03-06 8.37 8.58 8.26 8.44 28.5M
2025-03-05 8.17 8.66 8.15 8.36 30.6M
2025-03-04 8.13 8.16 8.01 8.14 17.0M
2025-03-03 8.35 8.38 8.11 8.20 26.1M
2025-02-28 8.81 8.90 8.20 8.29 44.4M
2025-02-27 8.74 9.71 8.70 9.04 61.4M
2025-02-26 8.52 8.89 8.47 8.84 34.0M
2025-02-25 8.45 8.85 8.41 8.67 37.5M
2025-02-24 8.63 8.74 8.46 8.54 34.8M
2025-02-21 8.70 9.15 8.40 8.92 70.2M
2025-02-20 8.19 8.76 8.15 8.76 39.8M
2025-02-19 7.80 8.07 7.71 7.96 23.8M
2025-02-18 8.22 8.24 7.78 7.81 38.0M
2025-02-17 8.17 8.94 8.09 8.44 54.9M
2025-02-14 8.05 8.33 7.87 8.13 25.8M
2025-02-13 8.14 8.45 8.08 8.15 28.6M
2025-02-12 8.01 8.14 7.91 8.07 23.1M
2025-02-11 8.16 8.27 8.01 8.03 43.4M
2025-02-10 7.23 7.92 7.22 7.92 24.3M
2025-02-07 7.11 7.29 7.07 7.20 11.8M
2025-02-06 7.09 7.12 6.98 7.10 8.8M
2025-02-05 7.12 7.16 6.99 7.06 7.6M
2025-01-27 7.21 7.31 7.08 7.09 8.7M
2025-01-24 7.24 7.29 7.13 7.22 8.8M
2025-01-23 7.32 7.42 7.23 7.24 11.0M
2025-01-22 7.40 7.46 7.20 7.22 10.3M
2025-01-21 7.42 7.53 7.34 7.47 13.0M
2025-01-20 7.29 7.47 7.17 7.35 11.5M
2025-01-17 7.44 7.44 7.23 7.26 13.4M
2025-01-16 7.29 7.55 7.23 7.46 17.9M
2025-01-15 7.21 7.37 7.14 7.27 13.0M
2025-01-14 6.91 7.23 6.90 7.22 15.2M
2025-01-13 6.79 6.98 6.62 6.87 11.6M
2025-01-10 7.30 7.32 6.87 6.87 18.0M
2025-01-09 7.30 7.43 7.20 7.26 18.6M
2025-01-08 7.28 7.52 7.13 7.43 28.4M
2025-01-07 7.20 7.32 7.03 7.30 23.9M
2025-01-06 7.43 7.56 7.12 7.29 33.2M
2025-01-03 8.49 8.49 7.82 7.82 31.6M
2025-01-02 8.10 9.05 8.10 8.69 53.9M