Jiangsu Yitong High-tech Co Ltd (300211)

300211
🏛️ Chine →
9.21
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
09:30 8.95 9.00 8.94 9.00 266.4K
09:35 8.98 9.00 8.96 8.98 186.0K
09:40 8.96 9.03 8.96 8.97 253.7K
09:45 9.00 9.01 8.99 9.00 96.7K
09:50 9.00 9.01 8.92 8.92 294.2K
09:55 8.91 8.92 8.84 8.90 283.3K
10:00 8.90 8.90 8.84 8.84 342.8K
10:05 8.84 8.88 8.80 8.88 287.2K
10:10 8.87 8.88 8.84 8.84 75.4K
10:15 8.87 8.88 8.85 8.86 55.2K
10:20 8.86 8.88 8.86 8.87 164.0K
10:25 8.88 8.92 8.88 8.92 227.1K
10:30 8.93 8.97 8.91 8.96 71.0K
10:35 8.95 8.95 8.87 8.91 172.8K
10:40 8.91 8.93 8.88 8.91 78.1K
10:45 8.94 8.94 8.91 8.94 79.9K
10:50 8.92 8.94 8.89 8.90 65.1K
10:55 8.93 8.94 8.88 8.92 199.3K
11:00 8.92 8.93 8.89 8.92 32.7K
11:05 8.92 8.94 8.92 8.94 19.8K
11:10 8.92 8.92 8.88 8.88 85.8K
11:15 8.89 8.89 8.87 8.88 16.6K
11:20 8.88 8.90 8.86 8.87 57.7K
11:25 8.87 8.87 8.85 8.87 50.1K
13:00 8.88 9.06 8.87 9.04 655.7K
13:05 9.04 9.28 9.04 9.28 900.5K
13:10 9.29 9.50 9.29 9.37 1,429.5K
13:15 9.38 9.40 9.31 9.33 428.5K
13:20 9.32 9.33 9.27 9.30 139.4K
13:25 9.29 9.33 9.29 9.31 148.5K
13:30 9.30 9.38 9.29 9.37 176.2K
13:35 9.35 9.37 9.33 9.33 183.6K
13:40 9.36 9.40 9.34 9.38 294.7K
13:45 9.38 9.39 9.33 9.35 157.0K
13:50 9.35 9.36 9.26 9.30 277.1K
13:55 9.29 9.30 9.27 9.28 33.2K
14:00 9.28 9.30 9.27 9.30 70.3K
14:05 9.32 9.32 9.27 9.28 55.2K
14:10 9.27 9.28 9.25 9.26 111.7K
14:15 9.27 9.27 9.27 9.27 19.4K
14:20 9.25 9.27 9.23 9.24 210.7K
14:25 9.25 9.27 9.24 9.24 62.3K
14:30 9.24 9.24 9.22 9.23 52.6K
14:35 9.24 9.24 9.21 9.23 145.9K
14:40 9.22 9.25 9.20 9.25 401.9K
14:45 9.26 9.26 9.20 9.20 151.7K
14:50 9.20 9.21 9.18 9.19 121.8K
14:55 9.20 9.21 9.19 9.21 47.5K
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
2025-09-26 8.94 9.50 8.80 9.21 9.8M
2025-09-25 9.26 9.29 9.01 9.05 4.1M
2025-09-24 9.02 9.27 9.02 9.26 4.2M
2025-09-23 9.04 9.28 8.98 9.11 5.2M
2025-09-22 9.11 9.40 8.94 9.06 5.8M
2025-09-19 9.22 9.30 9.01 9.07 4.8M
2025-09-18 9.47 9.60 9.13 9.20 8.7M
2025-09-17 9.83 9.95 9.48 9.50 7.0M
2025-09-16 9.62 9.95 9.62 9.88 5.9M
2025-09-15 9.63 9.75 9.47 9.67 8.3M
2025-09-12 9.99 10.05 9.71 9.89 6.9M
2025-09-11 10.03 10.07 9.82 9.99 6.0M
2025-09-10 9.94 10.15 9.94 9.98 4.8M
2025-09-09 10.12 10.16 9.82 9.92 6.8M
2025-09-08 10.16 10.35 10.11 10.22 5.1M
2025-09-05 9.98 10.22 9.82 10.16 6.7M
2025-09-04 10.50 10.75 9.80 10.08 12.6M
2025-09-03 10.36 10.59 10.07 10.25 8.6M
2025-09-02 10.61 10.87 10.14 10.23 11.8M
2025-09-01 10.28 10.80 10.28 10.61 12.4M
2025-08-29 10.23 10.31 9.98 9.98 8.2M
2025-08-28 10.20 10.45 9.90 10.28 16.9M
2025-08-27 11.21 11.45 10.08 10.66 23.5M
2025-08-26 10.50 11.52 10.39 10.90 20.6M
2025-08-25 10.10 10.62 10.10 10.60 16.7M
2025-08-22 9.95 10.80 9.66 10.00 20.7M
2025-08-21 9.27 10.01 9.27 9.85 15.2M
2025-08-20 9.37 9.50 9.15 9.30 14.4M
2025-08-19 9.21 9.60 9.13 9.60 17.9M
2025-08-18 8.80 9.15 8.71 8.92 15.4M
2025-08-15 8.76 8.97 8.65 8.90 14.9M
2025-08-14 9.04 9.50 8.51 8.58 26.0M
2025-08-13 8.78 9.10 8.71 8.98 21.7M
2025-08-12 8.50 9.15 8.50 8.56 25.2M
2025-08-11 7.83 8.40 7.83 8.29 16.2M
2025-08-08 7.65 8.12 7.57 7.86 16.9M
2025-08-07 7.57 7.69 7.47 7.60 11.7M
2025-08-06 7.52 7.75 7.39 7.59 18.2M
2025-08-05 7.50 7.63 7.24 7.26 14.3M
2025-08-04 7.05 7.27 7.03 7.24 7.6M
2025-08-01 7.00 7.12 6.95 7.10 8.3M
2025-07-31 6.92 7.04 6.88 6.93 7.0M
2025-07-30 7.06 7.08 6.86 6.93 10.6M
2025-07-29 7.15 7.25 7.03 7.13 10.7M
2025-07-28 7.06 7.16 7.00 7.03 9.1M
2025-07-25 7.15 7.19 7.07 7.10 7.3M
2025-07-24 7.15 7.25 7.12 7.18 7.5M
2025-07-23 7.15 7.28 7.09 7.14 7.7M
2025-07-22 7.21 7.21 7.11 7.18 8.4M
2025-07-21 7.27 7.34 7.10 7.24 14.7M
2025-07-18 7.65 7.73 7.23 7.32 16.1M
2025-07-17 7.52 7.75 7.52 7.57 15.3M
2025-07-16 8.15 8.40 7.75 7.79 25.4M
2025-07-15 7.43 7.91 7.25 7.73 23.2M
2025-07-14 7.06 8.15 7.02 7.66 32.4M
2025-07-11 6.92 7.08 6.79 6.85 10.3M
2025-07-10 6.70 6.95 6.70 6.89 12.8M
2025-07-09 6.82 6.96 6.69 6.71 12.0M
2025-07-08 6.60 6.70 6.57 6.65 6.8M
2025-07-07 6.51 6.63 6.44 6.57 4.4M
2025-07-04 6.70 6.76 6.49 6.53 7.5M
2025-07-03 6.58 6.83 6.57 6.71 8.4M
2025-07-02 6.57 6.63 6.45 6.58 5.9M
2025-07-01 6.50 6.61 6.47 6.57 5.8M
2025-06-30 6.39 6.51 6.39 6.50 5.9M
2025-06-27 6.38 6.44 6.33 6.37 5.9M
2025-06-26 6.42 6.57 6.36 6.38 6.6M
2025-06-25 6.42 6.47 6.35 6.47 7.8M
2025-06-24 6.26 6.44 6.25 6.42 6.5M
2025-06-23 6.13 6.27 6.01 6.25 4.2M
2025-06-20 6.49 6.54 6.11 6.15 12.1M
2025-06-19 6.78 6.83 6.46 6.50 9.1M
2025-06-18 6.87 6.87 6.68 6.79 6.7M
2025-06-17 6.89 6.95 6.81 6.88 5.5M
2025-06-16 6.80 6.91 6.80 6.89 5.2M
2025-06-13 7.12 7.13 6.79 6.88 11.5M
2025-06-12 7.09 7.35 7.03 7.12 13.2M
2025-06-11 6.82 7.12 6.80 7.04 10.9M
2025-06-10 6.79 6.84 6.65 6.82 10.7M
2025-06-09 6.78 6.84 6.68 6.75 8.4M
2025-06-06 6.68 6.76 6.65 6.74 7.3M
2025-06-05 6.60 6.80 6.60 6.72 9.5M
2025-06-04 6.48 6.64 6.47 6.63 8.5M
2025-06-03 6.51 6.56 6.41 6.45 8.3M
2025-05-30 6.62 6.74 6.52 6.58 9.0M
2025-05-29 6.59 6.70 6.58 6.64 10.8M
2025-05-28 6.54 6.74 6.50 6.65 12.8M
2025-05-27 6.38 6.51 6.36 6.46 9.8M
2025-05-26 6.36 6.47 6.29 6.41 9.8M
2025-05-23 6.63 6.66 6.34 6.36 11.9M
2025-05-22 6.94 6.95 6.61 6.65 13.9M
2025-05-21 6.52 6.94 6.52 6.85 14.8M
2025-05-20 6.46 6.68 6.43 6.56 12.6M
2025-05-19 6.27 6.46 6.23 6.43 10.9M
2025-05-16 6.22 6.29 6.10 6.20 8.9M
2025-05-15 6.35 6.45 6.23 6.23 10.0M
2025-05-14 6.30 6.40 6.12 6.25 12.9M
2025-05-13 6.52 6.65 6.26 6.34 18.8M
2025-05-12 6.21 6.54 6.21 6.42 16.2M
2025-05-09 6.40 6.65 6.17 6.22 24.6M
2025-05-08 5.90 6.40 5.90 6.36 20.8M
2025-05-07 5.79 6.09 5.70 6.01 33.8M
2025-05-06 5.30 5.74 5.06 5.69 52.0M
2025-04-29 5.58 5.58 5.58 5.58 5.5M
2025-04-28 6.97 6.97 6.97 6.97 4.1M
2025-04-25 8.92 8.95 8.71 8.71 7.3M
2025-04-24 9.16 9.20 8.71 8.80 11.5M
2025-04-23 9.15 9.36 9.05 9.21 12.6M
2025-04-22 9.22 9.30 8.98 8.99 9.6M
2025-04-21 9.01 9.36 8.98 9.25 8.0M
2025-04-18 9.07 9.17 8.92 9.04 6.9M
2025-04-17 9.06 9.29 8.99 9.05 6.9M
2025-04-16 9.34 9.38 8.85 9.06 8.5M
2025-04-15 9.41 9.57 9.19 9.36 11.6M
2025-04-14 9.42 9.63 9.32 9.42 14.2M
2025-04-11 8.92 9.52 8.75 9.29 19.6M
2025-04-10 8.90 9.35 8.88 8.91 16.6M
2025-04-09 8.07 8.69 7.37 8.60 19.5M
2025-04-08 8.20 8.52 7.99 8.26 16.2M
2025-04-07 9.00 9.30 8.01 8.01 17.7M
2025-04-03 10.12 10.27 9.88 10.01 10.5M
2025-04-02 10.18 10.43 10.10 10.28 9.8M
2025-04-01 10.23 10.56 10.16 10.25 12.1M
2025-03-31 10.20 10.28 9.87 10.18 18.3M
2025-03-28 10.26 10.88 10.21 10.65 21.0M
2025-03-27 10.21 10.54 10.06 10.32 13.1M
2025-03-26 10.20 10.42 10.17 10.27 13.7M
2025-03-25 11.24 11.24 10.22 10.27 27.1M
2025-03-24 10.99 12.09 10.99 11.39 28.6M
2025-03-21 11.50 11.50 10.98 10.98 23.4M
2025-03-20 11.55 11.84 11.40 11.61 22.4M
2025-03-19 12.17 12.45 11.55 11.58 33.4M
2025-03-18 11.91 12.51 11.88 12.09 29.5M
2025-03-17 12.01 12.12 11.93 11.98 19.2M
2025-03-14 12.12 12.16 11.80 12.05 26.8M
2025-03-13 12.14 12.39 11.81 12.32 33.8M
2025-03-12 12.33 12.70 12.25 12.32 41.4M
2025-03-11 12.27 12.92 12.08 12.37 46.3M
2025-03-10 12.89 13.40 12.27 12.46 66.8M
2025-03-07 14.57 15.19 12.88 13.02 87.7M
2025-03-06 13.22 15.36 13.21 14.50 103.6M
2025-03-05 12.80 12.80 12.23 12.80 60.4M
2025-03-04 8.92 10.67 8.82 10.67 28.0M
2025-03-03 9.08 9.16 8.79 8.89 15.1M
2025-02-28 9.59 9.85 9.00 9.15 28.0M
2025-02-27 10.66 10.79 9.92 10.17 27.0M
2025-02-26 10.47 10.47 10.03 10.35 30.7M
2025-02-25 9.66 10.66 9.51 10.57 43.6M
2025-02-24 10.08 10.08 9.69 9.87 23.6M
2025-02-21 10.04 10.30 9.91 10.23 37.7M
2025-02-20 10.24 11.05 10.10 10.46 52.1M
2025-02-19 9.35 10.80 9.30 9.95 41.2M
2025-02-18 9.78 9.89 9.10 9.13 19.0M
2025-02-17 9.60 9.78 9.47 9.73 20.9M
2025-02-14 9.62 9.68 9.28 9.54 16.3M
2025-02-13 9.94 10.02 9.50 9.54 22.6M
2025-02-12 9.55 9.99 9.52 9.93 31.0M
2025-02-11 9.79 10.34 9.66 9.69 38.0M
2025-02-10 9.57 9.94 9.30 9.79 43.4M
2025-02-07 9.90 10.50 9.43 9.58 67.2M
2025-02-06 8.21 9.79 8.20 9.79 24.0M
2025-02-05 8.25 8.52 8.10 8.16 25.3M
2025-01-27 7.80 8.08 7.54 7.93 20.3M
2025-01-24 7.39 7.71 7.28 7.68 13.0M
2025-01-23 7.83 7.96 7.44 7.44 18.4M
2025-01-22 7.85 8.06 7.64 7.67 24.8M
2025-01-21 7.77 9.25 7.77 8.21 37.9M
2025-01-20 7.70 7.91 7.60 7.77 12.0M
2025-01-17 7.78 7.80 7.55 7.61 10.3M
2025-01-16 7.68 7.95 7.64 7.85 12.8M
2025-01-15 7.77 7.92 7.55 7.68 13.0M
2025-01-14 7.23 7.71 7.23 7.71 15.1M
2025-01-13 7.07 7.19 6.80 7.19 11.6M
2025-01-10 7.90 7.95 7.24 7.26 16.7M
2025-01-09 8.05 8.15 7.85 7.95 12.7M
2025-01-08 8.16 8.25 7.61 8.05 19.9M
2025-01-07 7.90 8.52 7.75 8.21 21.7M
2025-01-06 8.15 8.20 7.66 7.82 22.8M
2025-01-03 9.15 9.68 8.17 8.25 30.8M
2025-01-02 9.00 9.17 8.50 8.81 19.6M