Jiamei Food Packaging Chuzhou Co (002969)

002969
🏛️ Chine →
3.49
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 5.59 5.73 5.55 5.69 8.3M
2021-12-30 5.51 5.63 5.46 5.58 6.8M
2021-12-29 5.50 5.54 5.45 5.52 3.6M
2021-12-28 5.40 5.59 5.38 5.52 9.0M
2021-12-27 5.32 5.40 5.30 5.40 3.3M
2021-12-24 5.37 5.41 5.31 5.34 3.8M
2021-12-23 5.39 5.45 5.36 5.37 4.2M
2021-12-22 5.46 5.46 5.37 5.42 5.8M
2021-12-21 5.30 5.53 5.30 5.45 7.7M
2021-12-20 5.35 5.37 5.31 5.31 3.4M
2021-12-17 5.43 5.44 5.33 5.36 5.2M
2021-12-16 5.42 5.46 5.40 5.43 4.0M
2021-12-15 5.40 5.47 5.38 5.44 4.5M
2021-12-14 5.35 5.43 5.35 5.42 3.1M
2021-12-13 5.38 5.46 5.37 5.38 3.3M
2021-12-10 5.33 5.41 5.33 5.40 3.1M
2021-12-09 5.32 5.38 5.31 5.36 2.8M
2021-12-08 5.26 5.32 5.24 5.32 2.4M
2021-12-07 5.30 5.32 5.21 5.27 3.4M
2021-12-06 5.42 5.43 5.23 5.28 5.2M
2021-12-03 5.41 5.43 5.34 5.41 2.6M
2021-12-02 5.48 5.48 5.39 5.39 4.2M
2021-12-01 5.42 5.48 5.37 5.47 4.4M
2021-11-30 5.37 5.48 5.35 5.40 4.9M
2021-11-29 5.24 5.40 5.21 5.35 5.8M
2021-11-26 5.42 5.42 5.29 5.30 7.1M
2021-11-25 5.55 5.56 5.40 5.41 6.8M
2021-11-24 5.58 5.60 5.48 5.56 5.3M
2021-11-23 5.57 5.67 5.52 5.58 5.3M
2021-11-22 5.53 5.60 5.44 5.58 6.4M
2021-11-19 5.63 5.68 5.46 5.54 9.5M
2021-11-18 5.67 5.74 5.62 5.63 5.2M
2021-11-17 5.75 5.77 5.64 5.68 6.6M
2021-11-16 5.89 5.98 5.73 5.76 9.1M
2021-11-15 5.75 5.90 5.70 5.86 9.9M
2021-11-12 5.60 5.74 5.53 5.73 9.0M
2021-11-11 5.73 5.76 5.61 5.63 7.8M
2021-11-10 5.63 5.78 5.58 5.73 8.1M
2021-11-09 5.69 5.70 5.57 5.66 6.4M
2021-11-08 5.55 5.70 5.43 5.66 8.5M
2021-11-05 5.83 5.86 5.58 5.58 12.9M
2021-11-04 5.76 5.91 5.56 5.89 13.7M
2021-11-03 6.07 6.08 5.72 5.82 15.1M
2021-11-02 5.98 6.35 5.97 6.14 18.3M
2021-11-01 6.08 6.09 5.93 5.98 11.6M
2021-10-29 6.10 6.25 5.96 6.13 13.9M
2021-10-28 5.95 6.38 5.88 6.19 23.5M
2021-10-27 5.88 6.05 5.79 6.02 11.2M
2021-10-26 6.00 6.08 5.86 5.92 13.6M
2021-10-25 5.80 6.13 5.69 6.08 20.7M
2021-10-22 5.99 6.07 5.83 5.87 21.3M
2021-10-21 5.59 6.09 5.52 5.91 26.6M
2021-10-20 5.52 5.61 5.45 5.54 5.3M
2021-10-19 5.69 5.69 5.58 5.59 6.1M
2021-10-18 5.70 5.84 5.62 5.71 7.7M
2021-10-15 5.63 5.77 5.57 5.70 9.5M
2021-10-14 5.69 5.69 5.56 5.66 4.8M
2021-10-13 5.67 5.86 5.48 5.65 10.0M
2021-10-12 5.70 5.74 5.56 5.67 7.6M
2021-10-11 5.60 5.75 5.54 5.65 11.8M
2021-10-08 5.25 5.64 5.25 5.61 14.4M
2021-09-30 5.16 5.25 5.13 5.23 4.6M
2021-09-29 5.20 5.38 5.11 5.13 9.0M
2021-09-28 5.35 5.41 5.22 5.28 6.2M
2021-09-27 5.63 5.71 5.34 5.40 8.8M
2021-09-24 5.81 5.81 5.56 5.58 9.0M
2021-09-23 5.72 5.90 5.62 5.77 12.5M
2021-09-22 5.50 5.79 5.42 5.72 12.9M
2021-09-17 5.54 5.64 5.46 5.59 8.1M
2021-09-16 5.40 5.72 5.40 5.55 11.1M
2021-09-15 5.39 5.48 5.36 5.46 4.0M
2021-09-14 5.55 5.58 5.41 5.41 6.5M
2021-09-13 5.45 5.57 5.41 5.57 6.0M
2021-09-10 5.57 5.62 5.47 5.49 8.5M
2021-09-09 5.55 5.70 5.45 5.61 14.1M
2021-09-08 5.64 5.72 5.55 5.59 12.4M
2021-09-07 5.79 5.79 5.57 5.64 21.3M
2021-09-06 5.34 5.84 5.32 5.84 27.9M
2021-09-03 5.20 5.45 5.15 5.31 11.3M
2021-09-02 5.18 5.20 5.13 5.19 3.3M
2021-09-01 5.21 5.25 5.11 5.20 4.9M
2021-08-31 5.16 5.21 5.12 5.17 4.0M
2021-08-30 5.23 5.25 5.15 5.17 5.6M
2021-08-27 5.29 5.30 5.16 5.25 6.1M
2021-08-26 5.20 5.35 5.15 5.23 8.8M
2021-08-25 5.08 5.24 5.05 5.20 6.7M
2021-08-24 5.12 5.14 5.07 5.10 3.6M
2021-08-23 5.08 5.13 5.06 5.12 5.2M
2021-08-20 5.08 5.11 5.00 5.06 4.7M
2021-08-19 5.13 5.14 5.06 5.09 3.9M
2021-08-18 5.08 5.16 5.02 5.13 5.0M
2021-08-17 5.20 5.28 5.05 5.07 7.5M
2021-08-16 5.07 5.25 5.05 5.20 11.4M
2021-08-13 5.05 5.10 5.02 5.07 5.3M
2021-08-12 5.14 5.14 5.04 5.06 6.4M
2021-08-11 5.10 5.17 5.08 5.14 7.0M
2021-08-10 5.13 5.17 5.03 5.15 11.0M
2021-08-09 5.22 5.29 5.13 5.17 16.9M
2021-08-06 5.20 5.62 5.10 5.50 33.9M
2021-08-05 5.00 5.19 5.00 5.19 13.3M
2021-08-04 4.76 4.76 4.70 4.72 1.6M
2021-08-03 4.75 4.76 4.72 4.74 2.5M
2021-08-02 4.67 4.74 4.67 4.74 2.5M
2021-07-30 4.70 4.74 4.69 4.72 2.4M
2021-07-29 4.79 4.80 4.70 4.74 2.6M
2021-07-28 4.89 4.90 4.72 4.74 3.8M
2021-07-27 4.88 4.94 4.85 4.89 4.0M
2021-07-26 4.83 4.86 4.80 4.85 2.2M
2021-07-23 4.89 4.89 4.80 4.81 2.3M
2021-07-22 4.84 4.89 4.82 4.86 2.2M
2021-07-21 4.80 4.90 4.79 4.84 2.1M
2021-07-20 4.80 4.80 4.74 4.78 1.9M
2021-07-19 4.86 4.87 4.80 4.83 2.1M
2021-07-16 4.84 4.89 4.83 4.87 1.9M
2021-07-15 4.89 4.89 4.82 4.85 2.5M
2021-07-14 4.92 4.96 4.87 4.88 3.6M
2021-07-13 5.00 5.01 4.92 4.96 6.5M
2021-07-12 4.98 5.28 4.98 5.06 10.3M
2021-07-09 4.76 4.81 4.71 4.81 2.0M
2021-07-08 4.81 4.83 4.75 4.76 1.4M
2021-07-07 4.80 4.81 4.77 4.81 1.4M
2021-07-06 4.77 4.82 4.74 4.81 2.0M
2021-07-05 4.70 4.77 4.69 4.77 1.9M
2021-07-02 4.74 4.74 4.67 4.70 2.1M
2021-07-01 4.84 4.85 4.70 4.72 3.9M
2021-06-30 4.87 4.89 4.80 4.82 2.4M
2021-06-29 4.92 4.95 4.86 4.87 1.8M
2021-06-28 4.97 4.97 4.92 4.92 1.5M
2021-06-25 4.94 4.95 4.89 4.95 2.4M
2021-06-24 4.97 4.97 4.90 4.92 2.1M
2021-06-23 5.00 5.00 4.93 4.95 1.9M
2021-06-22 5.02 5.04 4.97 5.00 2.6M
2021-06-21 4.92 5.02 4.90 4.98 2.8M
2021-06-18 4.91 4.92 4.86 4.91 2.2M
2021-06-17 4.88 4.92 4.84 4.91 2.5M
2021-06-16 4.92 4.93 4.84 4.87 2.8M
2021-06-15 5.15 5.15 4.86 4.90 6.8M
2021-06-11 5.15 5.20 5.12 5.18 3.2M
2021-06-10 5.19 5.22 5.12 5.15 3.4M
2021-06-09 5.15 5.18 5.06 5.18 2.9M
2021-06-08 5.23 5.23 5.12 5.13 3.5M
2021-06-07 5.23 5.25 5.18 5.21 2.8M
2021-06-04 5.27 5.29 5.20 5.22 3.3M
2021-06-03 5.27 5.33 5.24 5.28 2.7M
2021-06-02 5.36 5.38 5.26 5.27 3.2M
2021-06-01 5.30 5.36 5.24 5.36 4.0M
2021-05-31 5.34 5.34 5.25 5.30 2.9M
2021-05-28 5.38 5.44 5.35 5.36 3.9M
2021-05-27 5.38 5.48 5.33 5.43 4.6M
2021-05-26 5.27 5.41 5.23 5.39 5.6M
2021-05-25 5.35 5.40 5.18 5.27 5.6M
2021-05-24 5.22 5.38 5.10 5.35 8.3M
2021-05-21 5.53 5.59 5.38 5.40 6.5M
2021-05-20 5.50 5.57 5.43 5.57 5.8M
2021-05-19 5.57 5.66 5.47 5.55 6.6M
2021-05-18 5.48 5.59 5.35 5.57 9.3M
2021-05-17 5.56 5.88 5.44 5.57 15.8M
2021-05-14 5.32 5.67 5.27 5.61 14.9M
2021-05-13 5.31 5.33 5.23 5.26 5.2M
2021-05-12 5.42 5.47 5.27 5.36 6.3M
2021-05-11 5.22 5.45 5.22 5.39 7.1M
2021-05-10 5.20 5.40 5.16 5.32 7.9M
2021-05-07 5.08 5.56 5.02 5.28 10.7M
2021-05-06 5.10 5.12 5.02 5.05 2.7M
2021-04-30 5.10 5.20 5.02 5.07 3.7M
2021-04-29 5.06 5.19 5.05 5.13 4.2M
2021-04-28 5.04 5.09 5.00 5.08 2.8M
2021-04-27 5.09 5.10 4.90 5.02 5.0M
2021-04-26 5.06 5.12 5.03 5.07 2.8M
2021-04-23 5.13 5.13 5.03 5.04 3.0M
2021-04-22 5.08 5.22 5.07 5.08 3.8M
2021-04-21 5.19 5.22 5.07 5.09 5.0M
2021-04-20 5.24 5.37 5.17 5.19 6.1M
2021-04-19 5.18 5.35 5.17 5.24 7.5M
2021-04-16 5.21 5.37 5.12 5.25 10.5M
2021-04-15 5.44 5.70 5.12 5.20 20.6M
2021-04-14 4.98 5.38 4.98 5.38 8.8M
2021-04-13 4.92 4.98 4.86 4.89 1.9M
2021-04-12 4.92 5.00 4.92 4.93 1.5M
2021-04-09 4.91 4.98 4.88 4.95 1.7M
2021-04-08 4.98 5.04 4.94 4.94 2.5M
2021-04-07 4.90 4.98 4.90 4.97 2.1M
2021-04-06 4.85 4.94 4.85 4.90 1.5M
2021-04-02 4.83 4.88 4.80 4.84 1.5M
2021-04-01 4.86 4.88 4.81 4.83 1.3M
2021-03-31 4.83 4.87 4.81 4.85 1.4M
2021-03-30 4.93 4.95 4.82 4.83 2.3M
2021-03-29 4.94 4.94 4.88 4.94 1.6M
2021-03-26 4.88 4.93 4.86 4.92 1.7M
2021-03-25 4.91 4.93 4.82 4.90 2.4M
2021-03-24 4.94 5.00 4.91 4.94 2.9M
2021-03-23 5.00 5.04 4.95 5.00 2.9M
2021-03-22 4.96 5.06 4.95 5.01 2.8M
2021-03-19 4.96 5.02 4.94 4.96 3.3M
2021-03-18 5.05 5.06 4.97 4.98 4.4M
2021-03-17 5.12 5.12 5.05 5.07 3.5M
2021-03-16 5.05 5.14 4.96 5.10 5.7M
2021-03-15 5.11 5.17 5.02 5.03 7.1M
2021-03-12 5.11 5.34 5.06 5.22 8.7M
2021-03-11 5.24 5.24 5.00 5.18 12.4M
2021-03-10 5.75 5.87 5.40 5.41 22.8M
2021-03-09 5.45 6.00 5.35 6.00 23.7M
2021-03-08 5.24 5.55 5.19 5.45 10.2M
2021-03-05 5.12 5.26 5.08 5.18 3.8M
2021-03-04 5.15 5.18 5.10 5.12 2.4M
2021-03-03 5.07 5.17 5.07 5.15 2.4M
2021-03-02 5.28 5.28 5.09 5.12 3.7M
2021-03-01 5.01 5.24 5.01 5.19 4.4M
2021-02-26 5.04 5.10 4.90 5.05 2.5M
2021-02-25 5.07 5.14 4.97 5.00 2.2M
2021-02-24 4.93 5.10 4.93 5.02 2.5M
2021-02-23 5.05 5.11 4.93 4.96 3.4M
2021-02-22 4.91 5.19 4.90 5.06 5.3M
2021-02-19 4.63 4.95 4.63 4.92 4.3M
2021-02-18 4.53 4.72 4.47 4.67 3.5M
2021-02-10 4.46 4.50 4.39 4.43 2.5M
2021-02-09 4.39 4.45 4.39 4.44 1.7M
2021-02-08 4.43 4.50 4.37 4.40 2.2M
2021-02-05 4.37 4.59 4.36 4.37 3.1M
2021-02-04 4.56 4.58 4.38 4.39 3.8M
2021-02-03 4.71 4.78 4.56 4.60 3.2M
2021-02-02 4.78 4.81 4.67 4.72 2.1M
2021-02-01 4.76 4.80 4.64 4.77 2.2M
2021-01-29 4.86 4.96 4.68 4.73 4.5M
2021-01-28 4.75 5.05 4.72 4.91 4.3M
2021-01-27 4.81 4.90 4.75 4.83 3.0M
2021-01-26 4.83 5.00 4.71 4.86 3.4M
2021-01-25 5.04 5.06 4.78 4.85 5.2M
2021-01-22 5.05 5.29 5.02 5.06 4.1M
2021-01-21 5.02 5.16 5.02 5.10 4.3M
2021-01-20 5.10 5.14 5.02 5.08 6.2M
2021-01-19 4.98 5.52 4.93 5.23 10.6M
2021-01-18 5.20 5.23 4.95 5.05 11.2M
2021-01-15 4.65 5.14 4.65 5.14 11.1M
2021-01-14 4.68 4.74 4.61 4.67 2.4M
2021-01-13 4.78 4.85 4.64 4.66 3.4M
2021-01-12 4.89 4.98 4.80 4.83 2.4M
2021-01-11 5.05 5.10 4.87 4.88 2.5M
2021-01-08 4.98 5.13 4.86 5.04 3.5M
2021-01-07 5.16 5.16 4.97 4.98 3.7M
2021-01-06 5.41 5.43 5.09 5.15 6.2M
2021-01-05 5.57 5.57 5.37 5.38 4.3M
2021-01-04 5.66 5.71 5.54 5.58 4.1M