Jinneng Science

603113
🏛️ Chine →
6.81
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
2022-12-30 9.18 9.18 9.05 9.07 2.5M
2022-12-29 9.20 9.27 9.07 9.07 3.1M
2022-12-28 9.14 9.31 9.14 9.24 2.6M
2022-12-27 9.17 9.28 9.16 9.26 2.7M
2022-12-26 9.16 9.30 9.12 9.17 2.7M
2022-12-23 9.11 9.28 9.09 9.20 2.4M
2022-12-22 9.49 9.53 9.11 9.13 3.8M
2022-12-21 9.42 9.54 9.33 9.36 2.4M
2022-12-20 9.58 9.58 9.39 9.44 2.9M
2022-12-19 9.82 9.86 9.49 9.54 5.1M
2022-12-16 9.78 9.94 9.73 9.89 3.7M
2022-12-15 9.89 9.89 9.76 9.79 2.9M
2022-12-14 9.88 9.91 9.81 9.89 2.9M
2022-12-13 9.79 9.90 9.68 9.88 4.8M
2022-12-12 9.84 9.92 9.72 9.77 6.8M
2022-12-09 9.77 9.89 9.77 9.85 5.7M
2022-12-08 9.88 9.94 9.74 9.77 3.7M
2022-12-07 9.97 9.97 9.78 9.88 4.6M
2022-12-06 9.86 9.88 9.76 9.87 3.6M
2022-12-05 9.73 9.87 9.69 9.86 6.4M
2022-12-02 9.66 9.76 9.65 9.72 3.2M
2022-12-01 9.87 9.90 9.68 9.69 5.3M
2022-11-30 9.72 9.88 9.70 9.76 6.4M
2022-11-29 9.58 9.74 9.58 9.69 5.8M
2022-11-28 9.58 9.65 9.47 9.58 4.0M
2022-11-25 9.52 9.71 9.52 9.61 4.2M
2022-11-24 9.57 9.62 9.47 9.57 3.2M
2022-11-23 9.58 9.75 9.42 9.62 5.0M
2022-11-22 9.51 9.64 9.45 9.51 4.5M
2022-11-21 9.54 9.64 9.48 9.58 3.2M
2022-11-18 9.73 9.75 9.57 9.58 5.4M
2022-11-17 9.74 9.89 9.66 9.72 4.4M
2022-11-16 9.70 9.81 9.69 9.75 4.3M
2022-11-15 9.52 9.87 9.42 9.68 8.1M
2022-11-14 9.49 9.62 9.41 9.49 5.5M
2022-11-11 9.50 9.66 9.47 9.49 4.7M
2022-11-10 9.35 9.44 9.24 9.43 4.1M
2022-11-09 9.41 9.47 9.35 9.37 2.9M
2022-11-08 9.39 9.46 9.32 9.40 3.3M
2022-11-07 9.25 9.47 9.22 9.43 6.6M
2022-11-04 9.25 9.28 9.12 9.28 5.7M
2022-11-03 9.12 9.22 9.08 9.14 3.0M
2022-11-02 9.14 9.20 9.10 9.18 3.6M
2022-11-01 8.88 9.14 8.88 9.12 5.1M
2022-10-31 8.68 9.11 8.68 8.99 6.9M
2022-10-28 9.00 9.00 8.65 8.71 5.5M
2022-10-27 8.95 9.07 8.92 9.00 3.3M
2022-10-26 8.88 9.09 8.86 8.96 4.6M
2022-10-25 8.91 8.99 8.73 8.88 4.6M
2022-10-24 9.15 9.24 8.91 8.97 5.2M
2022-10-21 9.20 9.28 9.12 9.12 3.8M
2022-10-20 9.33 9.43 9.15 9.18 6.2M
2022-10-19 9.33 9.53 9.26 9.38 7.2M
2022-10-18 9.26 9.39 9.25 9.34 5.9M
2022-10-17 9.21 9.34 9.08 9.30 6.4M
2022-10-14 9.12 9.30 9.12 9.22 7.4M
2022-10-13 9.20 9.21 9.00 9.09 6.3M
2022-10-12 9.20 9.23 8.97 9.23 5.5M
2022-10-11 9.23 9.28 8.91 9.13 7.0M
2022-10-10 9.30 9.50 9.19 9.24 5.5M
2022-09-30 9.31 9.46 9.30 9.30 4.8M
2022-09-29 9.45 9.64 9.31 9.40 6.2M
2022-09-28 9.74 9.81 9.39 9.40 8.6M
2022-09-27 9.56 9.87 9.08 9.79 15.8M
2022-09-26 10.21 10.30 9.31 9.40 25.4M
2022-09-23 10.62 10.65 10.34 10.34 12.5M
2022-09-22 10.36 10.68 10.36 10.64 14.6M
2022-09-21 10.35 10.57 10.26 10.54 13.3M
2022-09-20 10.18 10.47 10.11 10.36 12.4M
2022-09-19 10.17 10.40 10.04 10.04 9.8M
2022-09-16 10.52 10.65 10.20 10.20 16.4M
2022-09-15 10.41 10.79 10.15 10.45 17.9M
2022-09-14 10.27 10.47 10.23 10.38 8.5M
2022-09-13 10.47 10.53 10.30 10.42 8.4M
2022-09-09 10.48 10.52 10.27 10.48 8.6M
2022-09-08 10.47 10.50 10.24 10.41 8.2M
2022-09-07 10.52 10.57 10.41 10.47 7.8M
2022-09-06 10.42 10.60 10.36 10.56 12.0M
2022-09-05 10.08 10.54 10.08 10.41 15.2M
2022-09-02 10.14 10.19 9.97 10.09 8.5M
2022-09-01 10.08 10.32 10.06 10.14 10.4M
2022-08-31 10.30 10.34 10.03 10.09 11.9M
2022-08-30 10.54 10.56 10.11 10.42 15.7M
2022-08-29 10.14 10.54 10.00 10.46 14.3M
2022-08-26 10.39 10.40 10.18 10.31 14.7M
2022-08-25 10.11 10.49 10.03 10.39 15.5M
2022-08-24 10.44 10.47 10.04 10.10 11.5M
2022-08-23 10.24 10.39 10.07 10.39 12.1M
2022-08-22 9.98 10.38 9.96 10.25 16.4M
2022-08-19 9.98 10.10 9.92 9.99 5.3M
2022-08-18 10.09 10.11 9.91 9.93 5.7M
2022-08-17 10.19 10.24 10.04 10.13 8.3M
2022-08-16 10.10 10.16 9.96 10.13 6.8M
2022-08-15 10.02 10.15 9.97 10.08 6.4M
2022-08-12 9.86 10.14 9.84 10.02 7.4M
2022-08-11 9.72 9.90 9.71 9.90 5.7M
2022-08-10 9.79 9.82 9.65 9.71 5.2M
2022-08-09 9.50 9.85 9.47 9.77 8.4M
2022-08-08 9.50 9.67 9.49 9.65 4.4M
2022-08-05 9.43 9.59 9.31 9.58 4.0M
2022-08-04 9.40 9.47 9.24 9.42 4.5M
2022-08-03 9.45 9.61 9.34 9.35 6.2M
2022-08-02 9.87 9.87 9.25 9.46 10.0M
2022-08-01 9.79 9.96 9.71 9.92 6.9M
2022-07-29 9.81 9.96 9.71 9.75 6.4M
2022-07-28 9.77 9.87 9.73 9.80 6.3M
2022-07-27 9.66 9.73 9.58 9.71 3.6M
2022-07-26 9.63 9.67 9.52 9.65 3.3M
2022-07-25 9.80 9.82 9.57 9.60 4.6M
2022-07-22 9.81 9.84 9.59 9.68 5.3M
2022-07-21 9.94 9.94 9.75 9.77 7.0M
2022-07-20 9.88 9.95 9.84 9.93 4.8M
2022-07-19 9.82 10.00 9.75 9.88 7.0M
2022-07-18 9.60 9.86 9.34 9.82 10.0M
2022-07-15 10.02 10.07 9.70 9.70 6.5M
2022-07-14 10.02 10.12 9.98 10.01 4.3M
2022-07-13 10.03 10.08 9.94 10.07 3.9M
2022-07-12 10.19 10.24 10.00 10.01 4.2M
2022-07-11 10.45 10.46 10.09 10.18 6.0M
2022-07-08 10.83 10.83 10.40 10.45 6.1M
2022-07-07 10.84 11.12 10.73 10.98 7.5M
2022-07-06 11.20 11.23 10.75 10.85 9.8M
2022-07-05 11.19 11.33 11.05 11.28 9.9M
2022-07-04 11.15 11.30 11.04 11.13 6.7M
2022-07-01 11.01 11.16 10.89 11.09 5.5M
2022-06-30 11.13 11.16 11.00 11.06 6.2M
2022-06-29 11.30 11.41 11.01 11.03 8.7M
2022-06-28 11.30 11.36 11.17 11.32 9.3M
2022-06-27 10.76 11.36 10.76 11.24 17.7M
2022-06-24 10.65 10.87 10.59 10.72 7.2M
2022-06-23 10.24 10.66 10.21 10.65 12.9M
2022-06-22 10.66 10.75 10.20 10.20 9.9M
2022-06-21 10.86 10.91 10.53 10.64 8.6M
2022-06-20 10.71 10.86 10.54 10.79 9.8M
2022-06-17 10.69 10.88 10.60 10.79 8.5M
2022-06-16 10.89 11.05 10.61 10.71 13.7M
2022-06-15 11.04 11.20 10.90 10.90 12.4M
2022-06-14 10.82 11.11 10.66 11.10 15.9M
2022-06-13 10.79 11.02 10.66 10.83 10.6M
2022-06-10 10.81 10.95 10.58 10.92 12.2M
2022-06-09 10.97 10.98 10.55 10.77 10.8M
2022-06-08 10.84 10.93 10.58 10.93 10.6M
2022-06-07 10.89 10.96 10.67 10.76 9.2M
2022-06-06 10.60 10.88 10.60 10.87 8.3M
2022-06-02 10.68 10.71 10.54 10.66 4.9M
2022-06-01 10.50 10.73 10.46 10.65 6.1M
2022-05-31 10.59 10.63 10.43 10.58 5.9M
2022-05-30 10.62 10.71 10.45 10.63 6.7M
2022-05-27 10.72 10.84 10.59 10.68 8.0M
2022-05-26 10.48 10.72 10.28 10.68 7.3M
2022-05-25 10.30 10.56 10.22 10.47 6.1M
2022-05-24 10.70 10.89 10.31 10.32 11.7M
2022-05-23 10.51 10.73 10.42 10.70 8.4M
2022-05-20 10.12 10.58 10.12 10.51 11.8M
2022-05-19 9.90 10.14 9.82 10.11 5.8M
2022-05-18 9.97 10.23 9.91 10.07 9.0M
2022-05-17 9.95 10.10 9.81 9.96 5.7M
2022-05-16 9.90 10.01 9.85 10.00 8.2M
2022-05-13 9.78 9.94 9.75 9.84 5.7M
2022-05-12 9.61 10.01 9.61 9.78 6.4M
2022-05-11 9.74 10.03 9.68 9.74 8.6M
2022-05-10 9.48 9.73 9.36 9.71 7.2M
2022-05-09 9.58 9.75 9.50 9.66 5.4M
2022-05-06 9.93 9.95 9.63 9.65 7.2M
2022-05-05 9.75 10.24 9.62 10.09 8.9M
2022-04-29 9.39 9.81 9.30 9.75 10.7M
2022-04-28 9.37 9.60 9.18 9.27 10.0M
2022-04-27 8.95 9.48 8.91 9.45 10.3M
2022-04-26 9.50 9.58 9.09 9.11 15.7M
2022-04-25 10.40 10.45 9.71 9.72 18.2M
2022-04-22 11.28 11.28 10.78 10.79 24.3M
2022-04-21 12.34 12.59 11.91 11.98 13.1M
2022-04-20 13.06 13.16 12.34 12.43 15.8M
2022-04-19 12.58 13.09 12.37 13.05 17.7M
2022-04-18 12.50 12.68 12.15 12.48 14.3M
2022-04-15 13.21 13.59 12.78 12.88 29.4M
2022-04-14 12.26 12.94 12.20 12.87 17.5M
2022-04-13 12.00 12.48 11.91 12.24 11.9M
2022-04-12 11.99 12.11 11.69 12.06 7.8M
2022-04-11 12.38 12.38 11.76 11.89 9.2M
2022-04-08 12.42 12.53 12.07 12.38 9.2M
2022-04-07 12.60 12.93 12.44 12.48 13.0M
2022-04-06 12.45 12.61 12.28 12.60 9.9M
2022-04-01 12.34 12.49 12.22 12.46 7.8M
2022-03-31 12.38 12.63 12.37 12.43 9.0M
2022-03-30 12.40 12.50 12.24 12.47 10.8M
2022-03-29 12.63 12.65 12.33 12.36 8.8M
2022-03-28 12.44 12.73 12.15 12.58 10.4M
2022-03-25 12.66 12.75 12.54 12.59 11.3M
2022-03-24 12.60 13.14 12.50 12.67 23.3M
2022-03-23 12.72 13.01 12.53 12.62 21.5M
2022-03-22 12.72 12.72 12.40 12.48 11.8M
2022-03-21 12.76 12.84 12.55 12.63 10.0M
2022-03-18 12.35 12.77 12.34 12.75 11.0M
2022-03-17 12.34 12.64 12.28 12.34 10.8M
2022-03-16 12.26 12.39 11.45 12.26 17.6M
2022-03-15 12.98 12.98 12.12 12.12 14.9M
2022-03-14 13.47 13.53 13.01 13.01 9.3M
2022-03-11 13.50 13.65 13.14 13.61 6.8M
2022-03-10 13.71 13.90 13.54 13.63 9.9M
2022-03-09 13.66 13.92 12.86 13.48 11.3M
2022-03-08 14.40 14.56 13.62 13.75 13.7M
2022-03-07 15.30 15.36 14.43 14.52 14.3M
2022-03-04 15.11 15.49 14.92 15.08 15.4M
2022-03-03 15.15 15.69 14.90 15.27 26.7M
2022-03-02 14.71 14.89 14.49 14.81 7.8M
2022-03-01 14.55 14.78 14.43 14.66 7.9M
2022-02-28 14.31 14.50 14.10 14.48 8.8M
2022-02-25 14.58 14.94 14.15 14.30 13.5M
2022-02-24 14.94 15.04 14.38 14.50 10.0M
2022-02-23 14.98 15.05 14.79 14.99 6.1M
2022-02-22 15.03 15.22 14.72 14.89 6.5M
2022-02-21 14.97 15.07 14.89 15.07 5.9M
2022-02-18 14.72 15.06 14.68 15.01 7.3M
2022-02-17 14.79 14.94 14.70 14.81 5.7M
2022-02-16 14.55 14.87 14.53 14.86 5.8M
2022-02-15 14.55 14.59 14.35 14.47 4.7M
2022-02-14 14.69 14.81 14.44 14.54 6.4M
2022-02-11 14.84 15.14 14.74 14.85 8.9M
2022-02-10 14.70 14.93 14.61 14.92 5.6M
2022-02-09 14.80 14.95 14.68 14.84 8.1M
2022-02-08 14.54 14.97 14.52 14.83 10.7M
2022-02-07 14.12 14.49 14.12 14.44 6.2M
2022-01-28 13.99 14.21 13.61 14.02 6.1M
2022-01-27 14.33 14.40 13.89 13.92 6.5M
2022-01-26 14.16 14.40 14.10 14.32 6.2M
2022-01-25 14.62 14.72 14.05 14.05 8.2M
2022-01-24 14.80 14.81 14.39 14.73 6.9M
2022-01-21 14.78 14.87 14.62 14.80 6.0M
2022-01-20 15.37 15.37 14.58 14.69 12.6M
2022-01-19 15.37 15.65 15.29 15.32 7.5M
2022-01-18 15.31 15.55 15.26 15.45 7.0M
2022-01-17 15.25 15.41 15.20 15.33 7.1M
2022-01-14 15.77 15.77 15.15 15.25 15.2M
2022-01-13 16.09 16.25 15.85 15.86 10.2M
2022-01-12 16.10 16.16 15.86 16.08 7.0M
2022-01-11 15.80 16.13 15.74 16.07 11.8M
2022-01-10 15.62 15.88 15.59 15.86 7.0M
2022-01-07 15.96 16.10 15.65 15.66 12.2M
2022-01-06 15.80 16.15 15.76 16.02 12.1M
2022-01-05 16.20 16.22 15.48 15.90 22.0M
2022-01-04 16.45 16.61 16.25 16.29 14.6M