Beijing Join-Cheer Software Co Ltd (002279)

002279
🏛️ Chine →
6.68
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 4.72 4.73 4.64 4.72 6.4M
2021-12-30 4.58 4.73 4.56 4.68 8.8M
2021-12-29 4.66 4.66 4.57 4.58 6.0M
2021-12-28 4.58 4.69 4.58 4.68 7.6M
2021-12-27 4.61 4.64 4.55 4.59 5.6M
2021-12-24 4.62 4.70 4.56 4.57 6.1M
2021-12-23 4.74 4.74 4.61 4.63 7.3M
2021-12-22 4.75 4.79 4.68 4.72 8.1M
2021-12-21 4.57 4.73 4.56 4.72 8.6M
2021-12-20 4.68 4.68 4.57 4.58 5.5M
2021-12-17 4.70 4.72 4.63 4.64 5.9M
2021-12-16 4.69 4.74 4.64 4.71 9.7M
2021-12-15 4.57 4.67 4.55 4.65 11.2M
2021-12-14 4.49 4.62 4.48 4.58 7.0M
2021-12-13 4.43 4.50 4.42 4.49 4.0M
2021-12-10 4.46 4.47 4.43 4.43 2.7M
2021-12-09 4.45 4.47 4.42 4.47 3.3M
2021-12-08 4.41 4.46 4.39 4.46 3.1M
2021-12-07 4.44 4.46 4.36 4.41 4.4M
2021-12-06 4.52 4.54 4.41 4.43 4.3M
2021-12-03 4.54 4.57 4.51 4.52 3.6M
2021-12-02 4.56 4.62 4.48 4.49 5.6M
2021-12-01 4.60 4.62 4.50 4.59 8.4M
2021-11-30 4.39 4.69 4.39 4.53 14.2M
2021-11-29 4.41 4.43 4.37 4.39 4.2M
2021-11-26 4.45 4.53 4.38 4.44 4.7M
2021-11-25 4.55 4.55 4.45 4.47 2.4M
2021-11-24 4.45 4.51 4.42 4.49 3.5M
2021-11-23 4.50 4.50 4.41 4.46 3.2M
2021-11-22 4.57 4.57 4.47 4.47 3.0M
2021-11-19 4.46 4.57 4.45 4.52 4.7M
2021-11-18 4.60 4.61 4.46 4.47 5.2M
2021-11-17 4.49 4.57 4.44 4.57 5.8M
2021-11-16 4.50 4.61 4.45 4.45 7.5M
2021-11-15 4.45 4.50 4.42 4.49 3.5M
2021-11-12 4.36 4.45 4.35 4.44 4.0M
2021-11-11 4.30 4.40 4.30 4.38 3.5M
2021-11-10 4.28 4.35 4.28 4.34 3.5M
2021-11-09 4.27 4.31 4.23 4.29 2.9M
2021-11-08 4.22 4.27 4.17 4.25 3.1M
2021-11-05 4.17 4.28 4.14 4.22 5.2M
2021-11-04 4.13 4.17 4.12 4.16 2.1M
2021-11-03 4.05 4.14 4.05 4.14 2.4M
2021-11-02 4.15 4.17 4.05 4.08 3.1M
2021-11-01 4.12 4.18 4.10 4.17 2.5M
2021-10-29 4.06 4.16 4.06 4.15 2.7M
2021-10-28 4.10 4.12 4.04 4.06 3.5M
2021-10-27 4.22 4.23 4.08 4.10 3.9M
2021-10-26 4.21 4.25 4.19 4.21 2.4M
2021-10-25 4.34 4.34 4.20 4.21 4.0M
2021-10-22 4.33 4.38 4.31 4.33 3.1M
2021-10-21 4.44 4.44 4.35 4.35 3.2M
2021-10-20 4.44 4.47 4.43 4.44 2.6M
2021-10-19 4.48 4.50 4.44 4.45 2.7M
2021-10-18 4.43 4.46 4.42 4.46 2.3M
2021-10-15 4.52 4.52 4.43 4.44 3.9M
2021-10-14 4.51 4.55 4.45 4.53 3.4M
2021-10-13 4.54 4.56 4.47 4.50 3.2M
2021-10-12 4.63 4.63 4.51 4.54 5.7M
2021-10-11 4.64 4.66 4.59 4.63 2.5M
2021-10-08 4.52 4.64 4.52 4.61 2.3M
2021-09-30 4.46 4.55 4.45 4.52 1.6M
2021-09-29 4.53 4.55 4.42 4.43 3.5M
2021-09-28 4.55 4.57 4.51 4.55 2.5M
2021-09-27 4.67 4.75 4.51 4.54 5.3M
2021-09-24 4.71 4.78 4.64 4.65 4.0M
2021-09-23 4.67 4.76 4.67 4.73 3.1M
2021-09-22 4.67 4.71 4.64 4.69 2.9M
2021-09-17 4.79 4.82 4.66 4.72 4.8M
2021-09-16 4.83 4.88 4.73 4.82 6.6M
2021-09-15 4.82 4.86 4.76 4.84 5.4M
2021-09-14 4.87 4.96 4.80 4.82 8.1M
2021-09-13 4.91 4.91 4.85 4.87 4.9M
2021-09-10 4.95 4.95 4.84 4.86 7.2M
2021-09-09 4.95 4.98 4.90 4.95 6.4M
2021-09-08 4.82 5.01 4.80 4.96 11.7M
2021-09-07 4.81 4.83 4.77 4.82 7.7M
2021-09-06 4.80 4.86 4.76 4.81 9.2M
2021-09-03 4.72 4.86 4.70 4.79 12.7M
2021-09-02 4.72 4.72 4.64 4.64 5.2M
2021-09-01 4.69 4.75 4.63 4.72 6.2M
2021-08-31 4.68 4.69 4.63 4.68 4.4M
2021-08-30 4.71 4.76 4.65 4.70 11.3M
2021-08-27 4.59 4.83 4.53 4.75 12.7M
2021-08-26 4.57 4.62 4.55 4.61 4.9M
2021-08-25 4.58 4.61 4.54 4.59 3.4M
2021-08-24 4.63 4.64 4.56 4.59 3.4M
2021-08-23 4.48 4.63 4.48 4.62 5.0M
2021-08-20 4.56 4.56 4.46 4.50 4.8M
2021-08-19 4.50 4.58 4.50 4.55 3.6M
2021-08-18 4.51 4.55 4.46 4.55 5.4M
2021-08-17 4.62 4.62 4.50 4.51 6.1M
2021-08-16 4.64 4.66 4.59 4.62 3.7M
2021-08-13 4.69 4.69 4.60 4.64 4.7M
2021-08-12 4.68 4.76 4.65 4.69 5.4M
2021-08-11 4.75 4.75 4.65 4.67 5.3M
2021-08-10 4.70 4.75 4.69 4.73 3.9M
2021-08-09 4.65 4.72 4.61 4.72 4.7M
2021-08-06 4.63 4.68 4.60 4.67 4.3M
2021-08-05 4.74 4.74 4.60 4.60 5.2M
2021-08-04 4.72 4.75 4.68 4.74 4.9M
2021-08-03 4.68 4.78 4.66 4.74 5.8M
2021-08-02 4.59 4.69 4.54 4.69 5.8M
2021-07-30 4.63 4.67 4.52 4.59 5.6M
2021-07-29 4.65 4.68 4.59 4.62 6.2M
2021-07-28 4.62 4.69 4.43 4.60 7.2M
2021-07-27 4.65 4.73 4.60 4.63 5.6M
2021-07-26 4.76 4.81 4.65 4.65 6.0M
2021-07-23 4.88 4.90 4.77 4.77 7.7M
2021-07-22 4.94 4.98 4.90 4.93 4.6M
2021-07-21 4.87 4.98 4.87 4.94 5.7M
2021-07-20 4.82 4.89 4.80 4.87 3.8M
2021-07-19 4.92 4.92 4.80 4.85 5.3M
2021-07-16 4.90 4.95 4.86 4.90 6.7M
2021-07-15 5.00 5.03 4.82 4.90 10.4M
2021-07-14 5.13 5.13 4.98 5.00 14.0M
2021-07-13 5.25 5.30 5.18 5.21 11.0M
2021-07-12 5.15 5.27 5.12 5.20 13.8M
2021-07-09 5.20 5.22 5.09 5.14 7.8M
2021-07-08 5.06 5.34 5.01 5.22 13.4M
2021-07-07 5.19 5.19 5.04 5.08 7.2M
2021-07-06 5.11 5.19 5.09 5.16 7.7M
2021-07-05 5.10 5.20 5.08 5.18 11.2M
2021-07-02 4.97 5.01 4.90 4.98 6.0M
2021-07-01 5.17 5.19 4.97 4.97 12.9M
2021-06-30 5.16 5.24 5.15 5.18 8.2M
2021-06-29 5.16 5.25 5.15 5.20 9.7M
2021-06-28 5.17 5.26 5.14 5.14 9.8M
2021-06-25 5.13 5.23 5.12 5.20 11.7M
2021-06-24 5.40 5.40 5.13 5.14 15.7M
2021-06-23 5.40 5.43 5.22 5.35 19.5M
2021-06-22 5.58 5.58 5.30 5.41 25.9M
2021-06-21 5.40 5.61 5.38 5.54 23.9M
2021-06-18 5.47 5.49 5.35 5.40 21.8M
2021-06-17 5.47 5.63 5.27 5.56 34.0M
2021-06-16 5.40 5.60 5.39 5.50 24.3M
2021-06-15 5.55 5.64 5.40 5.42 43.6M
2021-06-11 5.65 6.18 5.41 5.85 85.5M
2021-06-10 5.41 5.62 5.35 5.62 61.0M
2021-06-09 5.06 5.14 5.03 5.11 10.1M
2021-06-08 5.17 5.21 5.07 5.09 13.7M
2021-06-07 4.93 5.18 4.90 5.17 18.0M
2021-06-04 4.97 5.03 4.91 4.95 8.3M
2021-06-03 5.07 5.10 4.94 4.95 12.6M
2021-06-02 5.17 5.17 5.02 5.04 15.4M
2021-06-01 5.15 5.22 5.06 5.17 17.0M
2021-05-31 5.25 5.32 5.15 5.17 23.5M
2021-05-28 5.00 5.29 5.00 5.26 38.1M
2021-05-27 5.20 5.38 4.96 5.07 47.8M
2021-05-26 4.78 5.21 4.76 5.21 34.8M
2021-05-25 4.70 4.77 4.69 4.74 7.3M
2021-05-24 4.56 4.76 4.55 4.74 9.7M
2021-05-21 4.51 4.59 4.51 4.54 2.3M
2021-05-20 4.53 4.57 4.49 4.52 3.4M
2021-05-19 4.62 4.63 4.52 4.53 4.0M
2021-05-18 4.59 4.66 4.55 4.64 4.2M
2021-05-17 4.74 4.76 4.59 4.59 8.8M
2021-05-14 4.74 4.90 4.67 4.79 11.3M
2021-05-13 4.67 4.92 4.63 4.74 12.6M
2021-05-12 4.56 4.73 4.52 4.70 8.5M
2021-05-11 4.53 4.57 4.51 4.56 2.7M
2021-05-10 4.55 4.57 4.48 4.55 3.3M
2021-05-07 4.46 4.55 4.44 4.51 2.9M
2021-05-06 4.43 4.50 4.42 4.46 2.6M
2021-04-30 4.43 4.46 4.39 4.43 3.2M
2021-04-29 4.48 4.52 4.43 4.43 3.5M
2021-04-28 4.55 4.55 4.48 4.49 2.6M
2021-04-27 4.50 4.55 4.46 4.54 3.7M
2021-04-26 4.65 4.66 4.49 4.50 9.0M
2021-04-23 4.80 4.80 4.64 4.67 7.9M
2021-04-22 4.87 4.94 4.81 4.81 4.6M
2021-04-21 4.85 4.89 4.82 4.88 4.2M
2021-04-20 5.00 5.01 4.87 4.89 9.4M
2021-04-19 4.88 5.01 4.86 5.00 11.0M
2021-04-16 4.93 4.97 4.85 4.92 9.7M
2021-04-15 4.96 5.00 4.92 4.92 8.3M
2021-04-14 4.94 5.09 4.85 5.07 11.9M
2021-04-13 4.83 5.07 4.76 4.96 12.8M
2021-04-12 4.92 4.93 4.80 4.82 6.5M
2021-04-09 4.83 5.12 4.75 4.93 12.0M
2021-04-08 4.82 4.90 4.78 4.78 4.8M
2021-04-07 4.80 4.88 4.77 4.87 5.9M
2021-04-06 4.74 4.83 4.74 4.81 4.8M
2021-04-02 4.66 4.89 4.64 4.77 6.6M
2021-04-01 4.66 4.73 4.63 4.66 3.3M
2021-03-31 4.65 4.74 4.63 4.65 3.9M
2021-03-30 4.88 4.88 4.65 4.67 7.3M
2021-03-29 4.93 4.99 4.84 4.86 6.5M
2021-03-26 5.03 5.03 4.92 4.95 8.0M
2021-03-25 4.86 5.04 4.84 5.02 13.5M
2021-03-24 4.84 4.95 4.83 4.88 7.8M
2021-03-23 4.75 4.94 4.74 4.84 10.5M
2021-03-22 4.71 4.77 4.67 4.76 4.3M
2021-03-19 4.64 4.73 4.62 4.72 3.5M
2021-03-18 4.78 4.78 4.60 4.67 4.6M
2021-03-17 4.74 4.82 4.72 4.76 5.1M
2021-03-16 4.67 4.75 4.67 4.75 4.8M
2021-03-15 4.65 4.68 4.60 4.65 4.0M
2021-03-12 4.77 4.77 4.63 4.64 6.1M
2021-03-11 4.80 4.83 4.66 4.77 8.1M
2021-03-10 4.83 4.87 4.72 4.72 6.8M
2021-03-09 4.79 4.89 4.64 4.79 11.5M
2021-03-08 4.81 4.88 4.76 4.80 10.3M
2021-03-05 4.64 4.78 4.59 4.78 12.6M
2021-03-04 4.60 4.66 4.58 4.61 5.5M
2021-03-03 4.59 4.64 4.57 4.62 5.7M
2021-03-02 4.67 4.68 4.57 4.61 5.3M
2021-03-01 4.52 4.64 4.51 4.64 8.6M
2021-02-26 4.47 4.61 4.43 4.50 5.4M
2021-02-25 4.60 4.60 4.48 4.50 6.1M
2021-02-24 4.50 4.62 4.49 4.57 9.1M
2021-02-23 4.55 4.59 4.47 4.49 7.2M
2021-02-22 4.55 4.68 4.55 4.55 12.4M
2021-02-19 4.37 4.56 4.35 4.55 10.1M
2021-02-18 4.45 4.53 4.39 4.40 7.8M
2021-02-10 4.25 4.37 4.22 4.35 6.2M
2021-02-09 4.20 4.32 4.16 4.26 6.7M
2021-02-08 4.07 4.12 4.03 4.12 4.5M
2021-02-05 4.06 4.15 3.97 4.07 5.2M
2021-02-04 4.10 4.14 3.95 4.06 8.1M
2021-02-03 4.20 4.24 4.10 4.10 7.5M
2021-02-02 4.31 4.32 4.15 4.23 9.0M
2021-02-01 4.25 4.46 4.24 4.33 9.5M
2021-01-29 4.45 4.50 4.30 4.34 15.8M
2021-01-28 4.30 4.84 4.25 4.50 22.2M
2021-01-27 4.51 4.55 4.29 4.40 25.6M
2021-01-26 5.15 5.15 4.61 4.61 43.5M
2021-01-25 4.69 4.71 4.69 4.71 6.4M
2021-01-22 4.37 4.38 4.27 4.28 5.5M
2021-01-21 4.29 4.41 4.22 4.37 6.1M
2021-01-20 4.39 4.40 4.28 4.29 4.5M
2021-01-19 4.36 4.40 4.31 4.37 4.9M
2021-01-18 4.25 4.37 4.25 4.33 4.4M
2021-01-15 4.23 4.35 4.19 4.29 4.7M
2021-01-14 4.13 4.25 4.11 4.20 4.7M
2021-01-13 4.24 4.24 4.10 4.12 5.6M
2021-01-12 4.18 4.28 4.15 4.23 4.8M
2021-01-11 4.24 4.29 4.13 4.15 5.7M
2021-01-08 4.17 4.38 4.05 4.24 8.4M
2021-01-07 4.45 4.47 4.14 4.19 10.7M
2021-01-06 4.63 4.63 4.45 4.47 5.8M
2021-01-05 4.69 4.77 4.57 4.63 7.4M
2021-01-04 4.66 4.74 4.63 4.72 6.2M