Jilin Asia Link Technology Development Co Ltd (002316)

002316
🏛️ Chine →
5.27
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 4.70 4.92 4.58 4.73 36.8M
2021-12-30 4.65 4.77 4.64 4.69 33.0M
2021-12-29 4.91 4.96 4.65 4.68 59.8M
2021-12-28 5.02 5.75 5.00 5.14 86.7M
2021-12-27 6.50 6.67 5.51 5.55 109.9M
2021-12-24 5.33 6.06 5.03 6.06 101.7M
2021-12-23 5.41 5.51 5.25 5.51 41.6M
2021-12-22 4.77 5.01 4.63 5.01 27.7M
2021-12-21 4.12 4.55 4.12 4.55 27.6M
2021-12-20 4.13 4.25 4.08 4.14 8.3M
2021-12-17 4.20 4.28 4.16 4.19 11.7M
2021-12-16 4.25 4.43 4.18 4.20 15.2M
2021-12-15 4.09 4.39 4.09 4.26 19.5M
2021-12-14 4.03 4.15 3.97 4.11 10.9M
2021-12-13 3.94 4.03 3.90 4.00 5.4M
2021-12-10 3.96 3.99 3.92 3.94 4.2M
2021-12-09 4.00 4.05 3.96 3.98 5.1M
2021-12-08 3.98 4.02 3.95 4.01 4.5M
2021-12-07 3.96 4.01 3.91 3.99 6.2M
2021-12-06 4.02 4.06 3.95 3.96 6.9M
2021-12-03 4.16 4.19 4.06 4.06 8.0M
2021-12-02 4.14 4.22 4.04 4.09 10.1M
2021-12-01 4.13 4.22 4.02 4.17 14.6M
2021-11-30 4.10 4.27 4.09 4.13 23.7M
2021-11-29 4.27 4.31 4.01 4.12 37.1M
2021-11-26 3.92 4.31 3.81 4.31 36.5M
2021-11-25 3.88 3.97 3.84 3.92 5.0M
2021-11-24 3.81 3.90 3.80 3.86 4.4M
2021-11-23 3.84 3.85 3.79 3.84 3.5M
2021-11-22 3.85 3.92 3.83 3.84 2.5M
2021-11-19 3.84 3.94 3.82 3.88 3.4M
2021-11-18 3.95 3.95 3.84 3.84 3.1M
2021-11-17 3.85 3.95 3.85 3.92 3.1M
2021-11-16 3.96 3.96 3.87 3.89 3.6M
2021-11-15 3.85 3.94 3.82 3.92 5.5M
2021-11-12 3.84 3.88 3.78 3.85 3.4M
2021-11-11 3.78 3.88 3.77 3.84 4.2M
2021-11-10 3.78 3.84 3.74 3.81 4.4M
2021-11-09 3.78 3.79 3.75 3.76 3.2M
2021-11-08 3.72 3.78 3.65 3.74 3.7M
2021-11-05 3.66 3.85 3.66 3.72 5.2M
2021-11-04 3.63 3.68 3.60 3.65 3.2M
2021-11-03 3.56 3.64 3.56 3.62 2.2M
2021-11-02 3.67 3.71 3.56 3.59 3.6M
2021-11-01 3.65 3.69 3.59 3.67 3.2M
2021-10-29 3.57 3.72 3.56 3.65 3.0M
2021-10-28 3.61 3.68 3.56 3.58 3.5M
2021-10-27 3.82 3.83 3.59 3.64 8.0M
2021-10-26 3.92 3.93 3.83 3.85 5.6M
2021-10-25 3.90 3.98 3.82 3.97 6.7M
2021-10-22 4.00 4.04 3.88 3.93 7.8M
2021-10-21 4.18 4.23 4.01 4.04 17.5M
2021-10-20 3.87 4.20 3.84 4.20 8.4M
2021-10-19 3.89 3.91 3.82 3.82 3.2M
2021-10-18 3.92 3.95 3.77 3.91 4.1M
2021-10-15 3.96 3.97 3.88 3.88 3.8M
2021-10-14 4.02 4.05 3.95 4.02 2.8M
2021-10-13 4.01 4.08 3.97 4.04 3.0M
2021-10-12 4.12 4.13 3.99 4.04 3.7M
2021-10-11 4.15 4.22 4.10 4.13 3.9M
2021-10-08 3.96 4.17 3.95 4.15 6.6M
2021-09-30 3.88 3.97 3.85 3.96 2.8M
2021-09-29 3.95 3.98 3.84 3.84 4.2M
2021-09-28 3.90 4.01 3.85 4.01 4.3M
2021-09-27 4.09 4.15 3.89 3.94 6.1M
2021-09-24 4.23 4.23 4.07 4.08 4.5M
2021-09-23 4.15 4.25 4.14 4.17 5.6M
2021-09-22 4.09 4.16 4.05 4.12 3.7M
2021-09-17 4.17 4.22 4.06 4.12 6.2M
2021-09-16 4.33 4.35 4.18 4.19 7.3M
2021-09-15 4.31 4.34 4.20 4.29 4.6M
2021-09-14 4.40 4.46 4.29 4.29 6.5M
2021-09-13 4.47 4.47 4.34 4.40 5.7M
2021-09-10 4.45 4.50 4.40 4.47 6.9M
2021-09-09 4.48 4.52 4.42 4.45 6.7M
2021-09-08 4.39 4.50 4.33 4.48 9.6M
2021-09-07 4.35 4.40 4.31 4.36 5.7M
2021-09-06 4.33 4.41 4.27 4.35 5.5M
2021-09-03 4.30 4.44 4.29 4.33 7.9M
2021-09-02 4.39 4.39 4.25 4.29 5.2M
2021-09-01 4.39 4.39 4.20 4.35 8.2M
2021-08-31 4.40 4.43 4.23 4.32 7.8M
2021-08-30 4.40 4.50 4.37 4.43 7.5M
2021-08-27 4.49 4.60 4.37 4.40 10.8M
2021-08-26 4.58 4.63 4.43 4.49 9.4M
2021-08-25 4.67 4.70 4.55 4.59 12.6M
2021-08-24 4.71 4.77 4.62 4.65 13.9M
2021-08-23 4.75 4.82 4.70 4.74 19.7M
2021-08-20 5.10 5.10 4.66 4.83 33.4M
2021-08-19 4.59 5.05 4.59 5.05 15.9M
2021-08-18 4.54 4.66 4.47 4.59 7.9M
2021-08-17 4.61 4.65 4.45 4.46 6.8M
2021-08-16 4.58 4.67 4.57 4.61 5.5M
2021-08-13 4.70 4.75 4.60 4.62 6.5M
2021-08-12 4.63 4.79 4.61 4.72 9.8M
2021-08-11 4.68 4.74 4.62 4.63 8.0M
2021-08-10 4.48 4.74 4.45 4.68 12.9M
2021-08-09 4.38 4.53 4.38 4.48 6.2M
2021-08-06 4.38 4.47 4.35 4.39 5.4M
2021-08-05 4.54 4.56 4.39 4.43 7.1M
2021-08-04 4.60 4.62 4.48 4.51 8.0M
2021-08-03 4.48 4.66 4.47 4.60 9.9M
2021-08-02 4.37 4.53 4.32 4.47 7.9M
2021-07-30 4.30 4.43 4.22 4.38 8.4M
2021-07-29 4.18 4.34 4.18 4.27 7.7M
2021-07-28 4.34 4.37 4.02 4.13 8.8M
2021-07-27 4.44 4.54 4.35 4.35 7.7M
2021-07-26 4.61 4.62 4.36 4.47 10.3M
2021-07-23 4.71 4.74 4.52 4.61 12.7M
2021-07-22 4.94 4.94 4.73 4.74 12.5M
2021-07-21 4.88 4.94 4.85 4.90 8.0M
2021-07-20 4.92 4.93 4.82 4.89 6.7M
2021-07-19 4.89 4.99 4.71 4.96 11.4M
2021-07-16 4.95 5.08 4.93 4.94 11.4M
2021-07-15 5.20 5.26 4.88 5.06 29.1M
2021-07-14 5.77 5.80 5.36 5.36 23.8M
2021-07-13 5.62 5.81 5.47 5.67 29.6M
2021-07-12 5.41 5.71 5.31 5.60 36.9M
2021-07-09 5.23 5.44 5.20 5.28 16.5M
2021-07-08 5.22 5.59 5.22 5.37 25.1M
2021-07-07 5.20 5.27 5.17 5.22 10.0M
2021-07-06 5.44 5.44 5.22 5.26 12.0M
2021-07-05 5.25 5.44 5.16 5.36 14.0M
2021-07-02 5.26 5.45 5.18 5.29 15.1M
2021-07-01 5.37 5.58 5.19 5.38 24.4M
2021-06-30 5.28 5.43 5.18 5.30 14.8M
2021-06-29 5.44 5.65 5.26 5.31 19.5M
2021-06-28 5.24 5.75 5.17 5.54 29.6M
2021-06-25 5.23 5.27 5.10 5.27 11.9M
2021-06-24 5.32 5.32 5.19 5.20 13.9M
2021-06-23 5.31 5.48 5.23 5.41 17.7M
2021-06-22 5.56 5.58 5.32 5.35 24.3M
2021-06-21 5.43 5.68 5.27 5.58 31.6M
2021-06-18 5.86 6.07 5.47 5.51 50.7M
2021-06-17 5.48 5.63 5.35 5.63 12.0M
2021-06-16 5.05 5.14 4.90 5.12 17.8M
2021-06-15 5.44 5.48 5.03 5.06 25.7M
2021-06-11 5.52 5.66 5.36 5.48 23.0M
2021-06-10 5.36 5.59 5.33 5.58 31.0M
2021-06-09 5.47 5.50 5.29 5.31 26.3M
2021-06-08 5.31 5.61 5.31 5.60 36.9M
2021-06-07 6.43 6.52 5.65 5.69 63.4M
2021-06-04 5.74 6.11 5.70 6.11 33.9M
2021-06-03 5.53 5.79 5.47 5.55 30.2M
2021-06-02 5.87 5.91 5.42 5.50 42.8M
2021-06-01 5.63 6.31 5.54 5.94 57.6M
2021-05-31 5.84 5.94 5.57 5.79 39.5M
2021-05-28 5.81 6.00 5.62 5.73 50.2M
2021-05-27 6.15 6.38 5.88 5.94 78.9M
2021-05-26 6.07 6.48 6.07 6.48 27.7M
2021-05-25 5.75 5.89 5.62 5.89 57.1M
2021-05-24 4.87 5.35 4.82 5.35 28.0M
2021-05-21 4.64 5.05 4.64 4.86 35.2M
2021-05-20 4.93 5.06 4.68 4.68 40.4M
2021-05-19 5.42 5.50 5.16 5.20 36.1M
2021-05-18 5.33 5.60 5.20 5.54 42.3M
2021-05-17 5.56 5.70 5.19 5.36 56.3M
2021-05-14 5.60 6.15 5.39 5.77 64.4M
2021-05-13 5.56 6.16 5.56 5.77 70.1M
2021-05-12 5.50 5.89 5.31 5.60 68.0M
2021-05-11 5.76 5.76 5.25 5.76 87.2M
2021-05-10 5.24 5.24 5.24 5.24 5.8M
2021-05-07 4.70 4.76 4.55 4.76 18.2M
2021-05-06 3.90 4.33 3.90 4.33 14.4M
2021-04-30 4.04 4.04 3.80 3.94 6.7M
2021-04-29 3.91 4.06 3.88 3.96 7.0M
2021-04-28 4.10 4.10 3.90 3.92 8.9M
2021-04-27 4.19 4.28 4.04 4.10 11.4M
2021-04-26 4.33 4.34 4.20 4.22 8.8M
2021-04-23 4.49 4.49 4.24 4.29 14.4M
2021-04-22 4.18 4.58 4.17 4.50 22.7M
2021-04-21 4.28 4.36 4.20 4.21 10.0M
2021-04-20 4.48 4.58 4.31 4.31 13.6M
2021-04-19 4.33 4.48 4.29 4.39 14.2M
2021-04-16 4.09 4.45 4.08 4.30 15.8M
2021-04-15 4.11 4.30 4.11 4.12 15.0M
2021-04-14 4.41 4.45 4.31 4.34 16.1M
2021-04-13 4.29 4.67 4.23 4.51 24.5M
2021-04-12 4.42 4.58 4.33 4.36 18.2M
2021-04-09 4.40 4.67 4.30 4.43 26.6M
2021-04-08 4.99 4.99 4.50 4.51 49.3M
2021-04-07 4.50 4.97 4.36 4.97 42.3M
2021-04-06 4.44 4.73 4.23 4.52 34.6M
2021-04-02 4.50 4.83 4.41 4.42 38.7M
2021-04-01 4.43 4.88 4.31 4.51 51.3M
2021-03-31 4.04 4.44 3.99 4.44 23.2M
2021-03-30 4.16 4.30 4.01 4.04 37.7M
2021-03-29 4.26 4.74 4.26 4.45 43.4M
2021-03-26 4.59 4.99 4.49 4.52 64.8M
2021-03-25 4.65 4.88 4.14 4.88 64.3M
2021-03-24 4.29 4.44 4.16 4.44 58.3M
2021-03-23 3.64 4.04 3.54 4.04 19.8M
2021-03-22 3.72 3.75 3.60 3.67 9.3M
2021-03-19 3.65 3.79 3.60 3.72 12.8M
2021-03-18 3.70 3.80 3.61 3.63 13.1M
2021-03-17 3.88 3.88 3.64 3.72 22.9M
2021-03-16 3.38 3.73 3.37 3.73 12.7M
2021-03-15 3.36 3.40 3.27 3.39 4.4M
2021-03-12 3.44 3.44 3.34 3.35 5.2M
2021-03-11 3.34 3.44 3.31 3.44 5.5M
2021-03-10 3.46 3.51 3.33 3.34 5.3M
2021-03-09 3.48 3.62 3.30 3.45 9.3M
2021-03-08 3.55 3.62 3.50 3.52 10.1M
2021-03-05 3.51 3.64 3.51 3.57 12.6M
2021-03-04 3.68 3.72 3.52 3.57 15.6M
2021-03-03 3.50 3.78 3.43 3.76 21.9M
2021-03-02 4.19 4.20 3.61 3.63 34.0M
2021-03-01 3.78 3.96 3.71 3.96 12.4M
2021-02-26 3.26 3.60 3.20 3.60 7.1M
2021-02-25 3.25 3.31 3.19 3.27 4.6M
2021-02-24 3.19 3.30 3.17 3.25 5.1M
2021-02-23 3.28 3.30 3.17 3.19 4.1M
2021-02-22 3.18 3.35 3.18 3.28 9.5M
2021-02-19 2.97 3.21 2.93 3.20 10.0M
2021-02-18 2.83 3.01 2.81 2.97 6.8M
2021-02-10 2.77 2.85 2.74 2.77 2.8M
2021-02-09 2.71 2.83 2.71 2.78 3.1M
2021-02-08 2.74 2.75 2.65 2.70 2.9M
2021-02-05 2.81 2.92 2.75 2.76 4.6M
2021-02-04 2.94 2.94 2.63 2.76 8.2M
2021-02-03 3.08 3.08 2.91 2.92 5.8M
2021-02-02 3.20 3.21 3.05 3.05 5.7M
2021-02-01 3.30 3.38 3.20 3.20 4.3M
2021-01-29 3.37 3.44 3.25 3.38 5.1M
2021-01-28 3.30 3.47 3.30 3.38 5.1M
2021-01-27 3.31 3.37 3.29 3.36 3.2M
2021-01-26 3.32 3.45 3.26 3.34 4.1M
2021-01-25 3.44 3.47 3.32 3.32 4.7M
2021-01-22 3.60 3.73 3.45 3.45 8.5M
2021-01-21 3.60 3.87 3.54 3.64 9.7M
2021-01-20 3.60 3.61 3.50 3.55 4.0M
2021-01-19 3.45 3.61 3.44 3.58 5.5M
2021-01-18 3.40 3.54 3.40 3.48 5.3M
2021-01-15 3.30 3.47 3.29 3.41 5.7M
2021-01-14 3.40 3.42 3.30 3.32 5.5M
2021-01-13 3.40 3.45 3.26 3.29 5.5M
2021-01-12 3.38 3.53 3.35 3.43 5.5M
2021-01-11 3.52 3.58 3.31 3.35 6.3M
2021-01-08 3.47 3.63 3.37 3.52 6.6M
2021-01-07 3.70 3.70 3.38 3.46 10.0M
2021-01-06 3.93 3.93 3.65 3.70 8.9M
2021-01-05 3.98 4.06 3.91 3.93 5.5M
2021-01-04 3.98 4.05 3.96 4.01 5.4M