Kunwu Jiuding Investment Holdings Co Ltd (600053)

600053
🏛️ Chine →
17.03
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 14.68 14.83 14.59 14.78 1.5M
2022-12-29 14.67 14.71 14.56 14.57 1.0M
2022-12-28 14.84 14.88 14.55 14.73 1.9M
2022-12-27 15.02 15.18 14.86 14.88 2.4M
2022-12-26 14.97 15.15 14.76 15.03 1.6M
2022-12-23 14.40 14.96 14.40 14.88 2.4M
2022-12-22 14.67 14.79 14.43 14.47 1.4M
2022-12-21 14.66 14.68 14.42 14.53 1.5M
2022-12-20 14.79 14.88 14.50 14.66 2.2M
2022-12-19 15.50 15.62 14.72 14.79 3.8M
2022-12-16 15.36 15.66 15.36 15.62 2.1M
2022-12-15 15.48 15.53 15.32 15.48 1.6M
2022-12-14 15.49 15.85 15.00 15.43 2.5M
2022-12-13 15.50 15.75 15.50 15.52 1.8M
2022-12-12 15.79 15.83 15.40 15.63 2.8M
2022-12-09 16.21 16.24 15.71 15.79 4.9M
2022-12-08 15.56 16.36 15.48 16.31 6.5M
2022-12-07 15.78 15.84 15.50 15.65 2.5M
2022-12-06 16.13 16.19 15.73 15.80 3.4M
2022-12-05 15.79 16.45 15.71 16.26 5.3M
2022-12-02 15.33 15.81 15.30 15.79 3.8M
2022-12-01 15.80 16.09 15.53 15.59 3.9M
2022-11-30 15.91 16.07 15.68 15.76 3.3M
2022-11-29 15.65 15.96 15.46 15.85 3.9M
2022-11-28 15.30 15.52 15.05 15.50 2.6M
2022-11-25 15.17 15.53 15.13 15.51 3.5M
2022-11-24 15.45 15.53 15.14 15.17 2.5M
2022-11-23 15.53 15.63 15.04 15.33 4.2M
2022-11-22 15.70 15.90 15.48 15.60 3.7M
2022-11-21 16.24 16.33 15.62 15.83 6.2M
2022-11-18 16.83 16.99 16.39 16.40 5.7M
2022-11-17 16.50 17.08 16.33 16.83 8.3M
2022-11-16 16.80 16.93 16.37 16.41 6.2M
2022-11-15 16.63 17.50 16.38 17.00 10.5M
2022-11-14 15.88 17.56 15.73 16.76 9.7M
2022-11-11 15.41 16.73 15.25 15.96 9.2M
2022-11-10 14.96 15.38 14.91 15.21 2.9M
2022-11-09 15.12 15.21 14.96 14.96 2.4M
2022-11-08 15.32 15.32 14.98 15.12 2.0M
2022-11-07 15.16 15.35 15.09 15.19 2.3M
2022-11-04 14.95 15.32 14.88 15.19 3.6M
2022-11-03 14.96 14.99 14.71 14.99 1.9M
2022-11-02 14.82 15.06 14.66 15.00 1.8M
2022-11-01 14.30 14.86 14.17 14.83 2.0M
2022-10-31 13.76 14.48 13.76 14.33 1.7M
2022-10-28 15.12 15.12 14.07 14.18 2.3M
2022-10-27 14.61 15.16 14.61 14.98 2.4M
2022-10-26 14.53 14.88 14.30 14.69 1.5M
2022-10-25 14.30 14.44 14.04 14.38 2.2M
2022-10-24 14.71 14.93 14.33 14.37 2.0M
2022-10-21 14.98 15.14 14.65 14.71 1.5M
2022-10-20 14.80 14.95 14.64 14.78 1.1M
2022-10-19 14.82 14.97 14.70 14.82 1.0M
2022-10-18 15.01 15.14 14.79 14.81 1.4M
2022-10-17 14.63 15.05 14.63 15.00 1.8M
2022-10-14 14.78 14.85 14.52 14.83 2.1M
2022-10-13 14.14 14.77 14.14 14.54 2.7M
2022-10-12 13.65 14.23 13.58 14.20 2.0M
2022-10-11 13.70 13.86 13.47 13.70 1.4M
2022-10-10 13.74 14.05 13.53 13.58 1.3M
2022-09-30 14.08 14.18 13.90 13.92 1.4M
2022-09-29 14.30 14.48 13.90 14.04 1.5M
2022-09-28 14.50 14.63 14.20 14.20 1.5M
2022-09-27 14.19 14.59 14.19 14.54 1.8M
2022-09-26 14.55 14.78 14.00 14.28 2.1M
2022-09-23 14.87 15.05 14.56 14.69 1.7M
2022-09-22 15.02 15.22 14.87 14.89 2.4M
2022-09-21 15.00 15.51 14.73 15.24 3.2M
2022-09-20 15.05 15.23 14.99 15.10 1.4M
2022-09-19 15.24 15.28 14.91 15.07 1.8M
2022-09-16 15.82 15.86 15.21 15.24 2.1M
2022-09-15 16.20 16.25 15.61 15.80 1.8M
2022-09-14 15.86 16.27 15.86 16.10 2.0M
2022-09-13 16.56 16.66 16.27 16.35 1.7M
2022-09-09 16.32 16.66 16.30 16.42 1.7M
2022-09-08 16.78 16.78 16.21 16.32 2.7M
2022-09-07 17.29 17.31 16.63 16.68 3.1M
2022-09-06 17.09 17.33 16.96 17.29 2.3M
2022-09-05 17.16 17.19 16.71 16.96 2.0M
2022-09-02 16.76 17.18 16.67 17.05 2.6M
2022-09-01 17.05 17.48 16.68 16.75 3.1M
2022-08-31 17.28 17.59 16.82 17.05 3.2M
2022-08-30 17.33 17.56 17.06 17.43 2.2M
2022-08-29 16.85 17.30 16.53 17.29 2.2M
2022-08-26 17.20 17.40 16.96 17.04 1.9M
2022-08-25 16.92 17.40 16.85 17.18 2.3M
2022-08-24 17.43 17.70 16.96 17.00 3.0M
2022-08-23 17.43 17.68 17.33 17.48 1.9M
2022-08-22 17.23 17.66 17.18 17.49 1.9M
2022-08-19 17.40 17.63 17.25 17.25 1.8M
2022-08-18 17.66 17.66 17.21 17.40 2.1M
2022-08-17 17.32 17.69 17.21 17.62 3.0M
2022-08-16 17.72 17.72 17.14 17.28 2.3M
2022-08-15 17.62 17.75 17.13 17.43 2.9M
2022-08-12 17.50 17.88 17.45 17.67 3.4M
2022-08-11 17.31 17.87 17.11 17.70 4.7M
2022-08-10 17.08 17.63 17.01 17.22 2.8M
2022-08-09 17.02 17.20 16.88 17.12 2.5M
2022-08-08 16.64 17.05 16.17 17.01 2.9M
2022-08-05 16.14 16.58 16.05 16.54 2.9M
2022-08-04 15.68 16.42 15.68 16.13 2.8M
2022-08-03 15.72 16.19 15.56 15.64 2.8M
2022-08-02 16.60 16.65 15.68 15.88 3.5M
2022-08-01 17.11 17.23 16.82 16.85 2.4M
2022-07-29 17.28 17.51 16.92 17.00 4.3M
2022-07-28 17.50 17.90 17.40 17.57 3.4M
2022-07-27 17.15 17.52 17.02 17.33 3.2M
2022-07-26 16.82 17.29 16.77 17.20 3.3M
2022-07-25 16.75 17.02 16.52 16.82 2.4M
2022-07-22 16.93 17.08 16.48 16.60 2.0M
2022-07-21 16.72 17.18 16.72 16.82 2.7M
2022-07-20 16.77 16.92 16.61 16.80 2.1M
2022-07-19 16.43 16.84 16.36 16.77 2.8M
2022-07-18 15.85 16.50 15.81 16.43 2.4M
2022-07-15 16.66 16.66 15.94 15.95 2.6M
2022-07-14 16.26 16.34 16.03 16.29 1.8M
2022-07-13 16.40 16.55 16.20 16.34 1.7M
2022-07-12 16.69 16.85 16.33 16.48 2.1M
2022-07-11 17.06 17.08 16.35 16.69 3.9M
2022-07-08 16.05 16.58 16.05 16.40 2.4M
2022-07-07 16.03 16.52 15.95 16.15 2.2M
2022-07-06 15.95 16.17 15.90 16.01 1.4M
2022-07-05 16.38 16.46 15.90 16.10 2.2M
2022-07-04 16.22 16.40 15.86 16.37 2.7M
2022-07-01 16.31 16.46 16.11 16.22 2.9M
2022-06-30 16.73 16.82 16.26 16.31 3.6M
2022-06-29 16.88 17.15 16.51 16.56 4.0M
2022-06-28 16.95 17.19 16.63 17.11 4.6M
2022-06-27 17.90 17.90 16.91 16.91 8.3M
2022-06-24 17.91 18.40 16.96 17.90 9.3M
2022-06-23 16.51 17.78 15.90 17.67 9.4M
2022-06-22 17.69 17.90 17.18 17.19 5.6M
2022-06-21 17.26 18.39 17.01 17.91 8.0M
2022-06-20 17.08 17.56 16.90 17.00 4.1M
2022-06-17 17.63 17.88 17.06 17.35 4.7M
2022-06-16 17.75 18.18 17.43 17.91 7.5M
2022-06-15 17.42 19.15 17.22 18.06 13.1M
2022-06-14 16.82 17.57 16.50 17.41 5.8M
2022-06-13 17.28 17.40 16.81 17.08 4.8M
2022-06-10 17.05 17.75 16.80 17.44 6.9M
2022-06-09 16.78 17.39 16.73 17.37 8.0M
2022-06-08 16.80 17.20 16.48 16.78 5.2M
2022-06-07 16.85 17.69 16.76 16.90 6.5M
2022-06-06 16.90 17.10 16.79 16.84 5.2M
2022-06-02 16.78 17.35 16.67 17.13 6.3M
2022-06-01 17.20 17.37 16.80 17.02 8.8M
2022-05-31 15.64 17.28 15.41 17.28 7.5M
2022-05-30 16.47 16.48 15.61 15.71 8.1M
2022-05-27 15.09 16.45 14.85 16.45 8.5M
2022-05-26 14.68 15.17 14.37 14.95 3.3M
2022-05-25 14.21 14.55 14.19 14.50 2.4M
2022-05-24 14.95 15.30 14.22 14.25 3.4M
2022-05-23 14.87 15.10 14.80 15.03 2.4M
2022-05-20 14.95 15.03 14.71 14.87 2.6M
2022-05-19 14.37 15.24 14.30 14.79 3.6M
2022-05-18 14.42 14.64 14.30 14.43 1.6M
2022-05-17 14.58 14.68 14.24 14.35 1.7M
2022-05-16 14.57 14.73 14.51 14.65 1.9M
2022-05-13 14.54 14.67 14.33 14.57 1.9M
2022-05-12 14.25 14.57 14.08 14.38 2.5M
2022-05-11 14.47 14.80 14.36 14.39 2.9M
2022-05-10 14.23 14.69 14.17 14.58 2.4M
2022-05-09 14.39 14.77 14.02 14.40 2.6M
2022-05-06 14.01 14.60 13.88 14.42 3.1M
2022-05-05 13.58 14.76 13.55 14.35 5.3M
2022-04-29 13.05 13.96 13.05 13.81 4.0M
2022-04-28 13.33 13.33 12.51 12.81 3.0M
2022-04-27 12.65 13.29 12.46 13.28 3.6M
2022-04-26 12.61 13.19 12.40 12.73 4.0M
2022-04-25 13.40 13.41 12.38 12.50 4.0M
2022-04-22 13.49 13.78 13.37 13.56 2.2M
2022-04-21 14.03 14.22 13.58 13.67 2.9M
2022-04-20 14.44 14.53 14.06 14.13 2.7M
2022-04-19 14.55 14.55 14.20 14.31 2.1M
2022-04-18 14.24 14.47 14.01 14.37 2.9M
2022-04-15 14.99 14.99 14.36 14.46 3.3M
2022-04-14 14.53 15.18 14.46 14.99 4.2M
2022-04-13 15.29 15.29 14.48 14.52 3.4M
2022-04-12 14.80 15.28 14.43 15.28 4.6M
2022-04-11 15.97 15.99 14.70 14.83 4.5M
2022-04-08 16.45 16.85 15.50 15.66 6.9M
2022-04-07 16.03 17.26 16.02 16.67 7.6M
2022-03-28 17.22 17.94 17.11 17.75 2.7M
2022-03-25 17.87 18.03 17.35 17.55 3.4M
2022-03-24 18.29 18.30 17.69 17.83 5.0M
2022-03-23 17.83 18.78 17.65 18.36 6.8M
2022-03-22 17.18 18.26 17.16 17.83 5.8M
2022-03-21 17.21 17.50 17.00 17.25 3.6M
2022-03-18 16.60 17.35 16.52 17.26 5.8M
2022-03-17 15.98 17.09 15.92 16.59 6.4M
2022-03-16 15.41 15.94 14.98 15.85 5.0M
2022-03-15 15.71 15.90 15.10 15.18 5.1M
2022-03-14 16.45 16.46 15.71 15.71 5.1M
2022-03-11 16.86 17.28 15.85 16.75 8.7M
2022-03-10 17.69 17.88 17.45 17.54 3.5M
2022-03-09 17.20 17.70 16.50 17.43 5.4M
2022-03-08 17.73 17.98 17.05 17.19 4.1M
2022-03-07 18.56 18.56 17.48 17.84 5.4M
2022-03-04 18.00 18.73 17.81 18.57 4.8M
2022-03-03 18.15 18.47 18.00 18.22 3.5M
2022-03-02 18.25 18.46 18.00 18.15 3.2M
2022-03-01 17.75 18.59 17.68 18.48 6.4M
2022-02-28 17.30 18.07 17.06 17.96 6.0M
2022-02-25 17.20 17.74 17.04 17.28 5.2M
2022-02-24 18.09 18.26 16.70 17.19 10.0M
2022-02-23 18.00 18.89 17.70 18.39 8.2M
2022-02-22 19.90 19.90 18.12 18.12 12.3M
2022-02-21 20.03 20.28 19.79 20.13 6.0M
2022-02-18 19.48 20.47 19.29 20.04 6.9M
2022-02-17 20.17 20.46 19.22 19.61 8.0M
2022-02-16 21.27 21.27 20.01 20.23 9.6M
2022-02-15 21.24 21.89 20.70 21.29 9.0M
2022-02-14 20.01 21.84 19.80 21.42 13.5M
2022-02-11 19.75 21.70 19.15 20.57 13.4M
2022-02-10 19.73 20.73 19.61 19.98 9.5M
2022-02-09 19.80 20.20 19.60 19.92 11.9M
2022-02-08 18.98 20.89 18.10 20.50 17.8M
2022-02-07 18.60 19.14 17.70 18.99 9.5M
2022-01-28 18.61 18.84 17.75 18.30 8.2M
2022-01-27 19.49 19.53 17.55 18.32 15.1M
2022-01-26 17.91 19.49 17.08 19.49 17.8M
2022-01-25 17.45 18.60 17.45 17.72 9.2M
2022-01-24 17.45 17.77 16.87 17.71 4.9M
2022-01-21 18.50 18.83 17.61 17.80 8.4M
2022-01-20 18.12 19.45 17.65 19.00 13.8M
2022-01-19 19.38 19.60 17.90 18.40 14.7M
2022-01-18 17.01 18.85 16.95 18.85 11.5M
2022-01-17 17.52 17.52 16.71 17.14 8.8M
2022-01-14 16.80 18.56 16.71 17.80 13.4M
2022-01-13 17.13 17.14 16.70 16.87 4.9M
2022-01-12 17.12 17.27 16.89 17.12 5.1M
2022-01-11 17.31 17.58 16.77 17.10 8.8M
2022-01-10 17.10 18.20 16.74 17.72 13.1M
2022-01-07 15.50 17.00 15.50 17.00 9.9M
2022-01-06 15.57 15.63 15.36 15.45 1.8M
2022-01-05 15.63 15.88 15.40 15.60 2.1M
2022-01-04 15.50 15.79 15.49 15.63 2.2M