New JCM Group Co Ltd (300157)

300157
🏛️ Chine →
5.00
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 5.02 5.02 4.89 4.91 22.0M
2021-12-30 4.91 5.15 4.91 5.00 27.0M
2021-12-29 5.06 5.06 4.87 4.92 26.9M
2021-12-28 5.37 5.43 4.99 5.08 34.3M
2021-12-27 5.07 5.28 4.97 5.26 30.9M
2021-12-24 5.13 5.23 5.05 5.10 27.1M
2021-12-23 5.06 5.26 5.02 5.08 32.4M
2021-12-22 5.31 5.70 5.18 5.22 49.2M
2021-12-21 5.17 5.20 5.06 5.17 34.1M
2021-12-20 5.21 5.37 5.04 5.29 58.6M
2021-12-17 4.99 5.79 4.90 5.24 82.9M
2021-12-16 4.74 4.87 4.69 4.84 27.2M
2021-12-15 4.67 4.83 4.67 4.74 28.4M
2021-12-14 4.54 4.65 4.49 4.62 16.0M
2021-12-13 4.61 4.63 4.50 4.56 12.7M
2021-12-10 4.57 4.72 4.52 4.56 21.1M
2021-12-09 4.51 4.70 4.50 4.67 27.7M
2021-12-08 4.41 4.52 4.37 4.50 12.8M
2021-12-07 4.46 4.50 4.28 4.40 15.2M
2021-12-06 4.58 4.62 4.43 4.46 15.0M
2021-12-03 4.64 4.68 4.50 4.56 20.5M
2021-12-02 4.68 4.90 4.62 4.63 34.2M
2021-12-01 4.41 4.66 4.41 4.64 29.1M
2021-11-30 4.37 4.55 4.37 4.45 19.2M
2021-11-29 4.32 4.38 4.18 4.36 13.0M
2021-11-26 4.41 4.49 4.35 4.45 12.5M
2021-11-25 4.56 4.56 4.43 4.45 17.4M
2021-11-24 4.63 4.71 4.53 4.56 21.2M
2021-11-23 4.58 4.58 4.49 4.50 17.3M
2021-11-22 4.54 4.70 4.47 4.61 25.0M
2021-11-19 4.40 4.86 4.30 4.63 29.9M
2021-11-18 4.51 4.65 4.43 4.44 18.1M
2021-11-17 4.45 4.53 4.42 4.50 10.9M
2021-11-16 4.47 4.56 4.44 4.49 14.5M
2021-11-15 4.39 4.50 4.35 4.50 15.2M
2021-11-12 4.35 4.40 4.28 4.39 11.6M
2021-11-11 4.32 4.38 4.31 4.34 10.8M
2021-11-10 4.43 4.49 4.29 4.38 15.9M
2021-11-09 4.25 4.43 4.25 4.42 17.6M
2021-11-08 4.16 4.39 4.16 4.29 20.8M
2021-11-05 4.20 4.21 4.12 4.12 10.4M
2021-11-04 4.11 4.21 4.07 4.20 11.0M
2021-11-03 4.08 4.19 4.08 4.14 8.3M
2021-11-02 4.29 4.30 4.08 4.14 13.4M
2021-11-01 4.19 4.27 4.15 4.24 11.1M
2021-10-29 4.13 4.22 4.08 4.19 13.2M
2021-10-28 4.45 4.47 4.08 4.13 22.8M
2021-10-27 4.40 4.45 4.25 4.42 25.9M
2021-10-26 4.60 4.65 4.50 4.51 18.5M
2021-10-25 4.45 4.71 4.41 4.61 25.5M
2021-10-22 4.66 4.66 4.39 4.39 31.9M
2021-10-21 4.82 4.90 4.71 4.74 20.3M
2021-10-20 4.86 4.87 4.74 4.77 20.1M
2021-10-19 4.87 4.96 4.81 4.92 22.7M
2021-10-18 4.71 4.95 4.71 4.94 23.7M
2021-10-15 4.81 4.84 4.61 4.76 26.8M
2021-10-14 4.81 4.93 4.68 4.81 28.1M
2021-10-13 5.30 5.35 4.76 4.92 55.1M
2021-10-12 5.53 5.84 5.32 5.46 46.8M
2021-10-11 5.80 5.85 5.42 5.66 56.1M
2021-10-08 5.91 6.10 5.68 5.95 86.3M
2021-09-30 5.50 5.78 5.36 5.66 68.5M
2021-09-29 5.53 5.75 5.30 5.48 84.4M
2021-09-28 5.33 5.99 5.23 5.84 114.0M
2021-09-27 5.30 5.34 4.91 5.19 47.3M
2021-09-24 5.12 5.43 5.03 5.09 48.6M
2021-09-23 5.36 5.38 5.01 5.09 39.1M
2021-09-22 5.01 5.30 4.91 5.29 47.6M
2021-09-17 5.08 5.35 4.95 5.12 50.8M
2021-09-16 5.51 5.66 5.08 5.08 63.1M
2021-09-15 4.90 5.47 4.90 5.31 81.3M
2021-09-14 5.21 5.54 5.13 5.21 94.9M
2021-09-13 5.13 5.23 4.96 5.06 58.9M
2021-09-10 5.40 5.48 5.04 5.11 103.0M
2021-09-09 4.90 5.80 4.90 5.55 136.3M
2021-09-08 4.65 4.87 4.61 4.87 56.3M
2021-09-07 4.59 4.77 4.55 4.66 48.8M
2021-09-06 4.40 4.88 4.40 4.70 53.6M
2021-09-03 4.44 4.64 4.41 4.43 35.2M
2021-09-02 4.26 4.45 4.24 4.39 24.4M
2021-09-01 4.41 4.55 4.21 4.29 31.2M
2021-08-31 4.65 4.66 4.30 4.41 47.1M
2021-08-30 4.73 4.92 4.53 4.76 50.4M
2021-08-27 4.71 4.86 4.56 4.70 48.7M
2021-08-26 5.20 5.30 4.77 4.81 64.9M
2021-08-25 4.83 5.51 4.56 5.07 88.6M
2021-08-24 4.83 4.98 4.69 4.71 51.9M
2021-08-23 4.70 4.99 4.63 4.82 72.3M
2021-08-20 4.25 4.99 4.23 4.64 76.5M
2021-08-19 4.54 4.58 4.20 4.25 52.5M
2021-08-18 4.75 4.88 4.46 4.54 60.0M
2021-08-17 4.80 5.10 4.62 4.65 58.6M
2021-08-16 4.70 5.25 4.67 4.89 75.2M
2021-08-13 4.65 4.87 4.56 4.76 69.0M
2021-08-12 4.57 4.77 4.52 4.70 62.9M
2021-08-11 4.46 4.77 4.39 4.73 88.8M
2021-08-10 3.77 4.57 3.75 4.57 92.5M
2021-08-09 3.73 3.93 3.73 3.81 19.9M
2021-08-06 3.81 3.94 3.74 3.78 16.6M
2021-08-05 3.85 3.88 3.75 3.77 14.9M
2021-08-04 3.97 3.99 3.86 3.90 14.5M
2021-08-03 3.76 4.04 3.76 3.90 21.7M
2021-08-02 3.79 3.84 3.64 3.81 13.3M
2021-07-30 3.71 3.83 3.70 3.78 11.8M
2021-07-29 3.61 3.75 3.60 3.72 14.2M
2021-07-28 3.77 3.79 3.51 3.57 14.0M
2021-07-27 3.86 3.93 3.79 3.80 10.4M
2021-07-26 3.97 3.97 3.79 3.86 12.7M
2021-07-23 4.00 4.09 3.90 3.91 16.4M
2021-07-22 4.04 4.15 4.01 4.07 24.2M
2021-07-21 3.94 4.07 3.94 3.98 12.7M
2021-07-20 3.84 3.97 3.80 3.93 11.4M
2021-07-19 4.00 4.01 3.91 3.96 12.1M
2021-07-16 4.04 4.08 3.97 3.98 12.4M
2021-07-15 4.21 4.21 3.93 4.05 20.0M
2021-07-14 4.38 4.39 4.21 4.21 16.2M
2021-07-13 4.25 4.41 4.16 4.36 20.6M
2021-07-12 4.23 4.32 4.20 4.26 16.8M
2021-07-09 4.14 4.30 4.09 4.23 15.9M
2021-07-08 4.25 4.26 4.09 4.14 22.6M
2021-07-07 4.29 4.33 4.21 4.28 16.1M
2021-07-06 4.37 4.50 4.32 4.35 22.8M
2021-07-05 4.21 4.43 4.16 4.41 23.1M
2021-07-02 4.29 4.50 4.25 4.30 27.2M
2021-07-01 4.38 4.39 4.14 4.15 17.5M
2021-06-30 4.32 4.38 4.22 4.37 17.7M
2021-06-29 4.35 4.43 4.23 4.25 19.1M
2021-06-28 4.56 4.60 4.41 4.45 18.8M
2021-06-25 4.77 4.83 4.42 4.53 35.5M
2021-06-24 4.80 5.10 4.71 4.78 41.0M
2021-06-23 4.91 5.00 4.65 4.77 38.6M
2021-06-22 4.83 5.25 4.83 4.99 48.8M
2021-06-21 4.74 4.83 4.67 4.71 20.6M
2021-06-18 4.91 4.95 4.66 4.68 29.4M
2021-06-17 4.69 4.86 4.19 4.80 45.5M
2021-06-16 5.07 5.19 4.90 4.95 57.5M
2021-06-15 5.09 5.43 4.92 4.96 56.9M
2021-06-11 4.88 5.34 4.83 5.08 59.7M
2021-06-10 5.18 5.24 4.84 4.89 39.9M
2021-06-09 4.86 5.27 4.68 5.08 54.7M
2021-06-08 4.90 4.95 4.70 4.80 34.0M
2021-06-07 5.10 5.34 4.90 5.01 46.9M
2021-06-04 4.87 5.05 4.73 4.87 46.6M
2021-06-03 5.09 5.15 4.83 4.85 74.5M
2021-06-02 4.11 4.88 4.11 4.88 84.6M
2021-06-01 4.15 4.28 4.01 4.07 31.5M
2021-05-31 3.91 4.27 3.85 4.16 40.1M
2021-05-28 4.00 4.05 3.86 3.87 26.0M
2021-05-27 4.08 4.14 3.98 3.99 31.7M
2021-05-26 4.05 4.26 4.04 4.15 52.0M
2021-05-25 5.16 5.16 4.22 4.22 78.7M
2021-05-21 4.66 5.37 4.66 5.28 49.0M
2021-05-20 4.60 4.77 4.49 4.65 26.8M
2021-05-19 4.56 4.65 4.51 4.59 25.1M
2021-05-18 4.40 4.72 4.36 4.60 35.8M
2021-05-17 4.53 4.62 4.30 4.43 29.5M
2021-05-14 4.26 4.66 4.22 4.53 38.7M
2021-05-13 4.27 4.48 4.25 4.36 38.6M
2021-05-12 3.79 4.44 3.79 4.30 46.5M
2021-05-11 3.85 4.07 3.78 3.91 37.2M
2021-05-10 3.41 3.96 3.40 3.82 32.1M
2021-05-07 3.38 3.42 3.36 3.40 6.0M
2021-05-06 3.32 3.41 3.28 3.39 8.2M
2021-04-30 3.27 3.32 3.22 3.29 6.8M
2021-04-29 3.18 3.39 3.12 3.30 14.2M
2021-04-28 3.22 3.24 3.18 3.19 3.9M
2021-04-27 3.31 3.32 3.18 3.23 6.6M
2021-04-26 3.37 3.38 3.30 3.31 7.3M
2021-04-23 3.35 3.38 3.31 3.38 5.9M
2021-04-22 3.41 3.43 3.36 3.38 4.2M
2021-04-21 3.44 3.44 3.36 3.37 7.3M
2021-04-20 3.48 3.52 3.45 3.45 7.6M
2021-04-19 3.49 3.55 3.45 3.51 10.8M
2021-04-16 3.42 3.55 3.42 3.53 15.5M
2021-04-15 3.45 3.49 3.39 3.40 8.3M
2021-04-14 3.34 3.41 3.28 3.41 6.0M
2021-04-13 3.37 3.38 3.33 3.34 5.4M
2021-04-12 3.44 3.45 3.37 3.37 6.3M
2021-04-09 3.42 3.47 3.36 3.45 7.0M
2021-04-08 3.51 3.54 3.40 3.40 10.3M
2021-04-07 3.46 3.58 3.46 3.51 11.3M
2021-04-06 3.42 3.53 3.38 3.50 9.7M
2021-04-02 3.46 3.47 3.38 3.42 8.8M
2021-04-01 3.51 3.52 3.41 3.45 12.8M
2021-03-31 3.60 3.67 3.54 3.55 20.9M
2021-03-30 3.52 3.80 3.48 3.73 36.9M
2021-03-29 3.38 3.50 3.33 3.47 15.5M
2021-03-26 3.32 3.39 3.28 3.36 8.4M
2021-03-25 3.42 3.50 3.36 3.39 10.8M
2021-03-24 3.31 3.36 3.28 3.35 7.8M
2021-03-23 3.46 3.47 3.31 3.31 10.6M
2021-03-22 3.44 3.48 3.40 3.45 8.4M
2021-03-19 3.34 3.51 3.33 3.41 11.7M
2021-03-18 3.55 3.57 3.46 3.47 15.5M
2021-03-17 3.60 3.73 3.49 3.60 20.6M
2021-03-16 3.58 3.70 3.54 3.60 14.3M
2021-03-15 3.46 3.64 3.40 3.62 20.0M
2021-03-12 3.48 3.54 3.41 3.48 14.0M
2021-03-11 3.43 3.48 3.34 3.47 15.7M
2021-03-10 3.66 3.69 3.42 3.42 19.8M
2021-03-09 3.81 3.88 3.46 3.62 28.5M
2021-03-08 4.16 4.26 3.85 3.93 30.7M
2021-03-05 4.01 4.23 3.84 3.96 39.8M
2021-03-04 3.67 4.08 3.63 3.89 42.1M
2021-03-03 3.65 3.67 3.49 3.65 12.3M
2021-03-02 3.69 3.73 3.59 3.59 9.6M
2021-03-01 3.58 3.82 3.58 3.70 16.2M
2021-02-26 3.57 3.74 3.53 3.56 15.1M
2021-02-25 3.88 3.92 3.61 3.61 18.3M
2021-02-24 3.68 3.87 3.68 3.75 21.1M
2021-02-23 3.71 4.09 3.71 3.78 31.8M
2021-02-22 3.61 3.80 3.53 3.71 24.3M
2021-02-19 3.32 3.51 3.29 3.49 16.7M
2021-02-18 3.33 3.40 3.25 3.33 17.1M
2021-02-10 3.04 3.14 3.03 3.09 9.3M
2021-02-09 3.01 3.09 2.97 3.08 8.6M
2021-02-08 3.04 3.07 2.94 3.00 8.0M
2021-02-05 3.07 3.21 3.03 3.05 9.9M
2021-02-04 3.03 3.14 2.97 3.09 13.3M
2021-02-03 3.25 3.36 3.08 3.12 15.6M
2021-02-02 3.12 3.34 3.11 3.25 20.7M
2021-02-01 3.06 3.23 3.01 3.11 16.8M
2021-01-29 3.20 3.23 3.01 3.06 16.3M
2021-01-28 3.29 3.43 3.17 3.19 16.8M
2021-01-27 3.41 3.48 3.23 3.25 17.5M
2021-01-26 3.36 3.64 3.36 3.42 16.3M
2021-01-25 3.76 3.83 3.60 3.61 14.9M
2021-01-22 4.00 4.00 3.81 3.82 15.7M
2021-01-21 4.07 4.11 3.92 3.98 18.0M
2021-01-20 4.10 4.24 4.02 4.07 17.1M
2021-01-19 4.10 4.28 4.08 4.10 20.8M
2021-01-18 3.96 4.19 3.78 4.18 23.5M
2021-01-15 4.19 4.26 4.06 4.10 18.5M
2021-01-14 4.23 4.27 4.00 4.08 29.3M
2021-01-13 4.38 4.65 4.32 4.38 32.8M
2021-01-12 4.31 4.50 4.23 4.27 25.1M
2021-01-11 4.33 4.54 4.21 4.39 34.5M
2021-01-08 4.46 4.58 4.30 4.32 42.1M
2021-01-07 4.41 4.97 4.20 4.70 84.7M
2021-01-06 3.93 4.58 3.88 4.58 62.8M
2021-01-05 3.92 3.92 3.77 3.82 13.2M
2021-01-04 3.87 3.94 3.84 3.94 11.5M