Ningbo Jintian Copper Group Co Ltd (601609)

601609
🏛️ Chine →
12.07
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
2023-12-29 6.69 6.77 6.64 6.77 6.2M
2023-12-28 6.59 6.70 6.53 6.67 6.4M
2023-12-27 6.48 6.58 6.46 6.55 4.6M
2023-12-26 6.53 6.60 6.47 6.49 4.9M
2023-12-25 6.52 6.58 6.47 6.56 6.0M
2023-12-22 6.54 6.62 6.44 6.57 7.3M
2023-12-21 6.46 6.54 6.40 6.53 5.7M
2023-12-20 6.52 6.59 6.48 6.48 4.1M
2023-12-19 6.53 6.55 6.46 6.52 5.7M
2023-12-18 6.61 6.66 6.51 6.54 5.6M
2023-12-15 6.68 6.76 6.63 6.64 5.6M
2023-12-14 6.72 6.76 6.65 6.66 5.4M
2023-12-13 6.71 6.76 6.69 6.69 3.5M
2023-12-12 6.77 6.77 6.69 6.73 4.3M
2023-12-11 6.70 6.80 6.60 6.78 7.0M
2023-12-08 6.78 6.84 6.73 6.74 6.2M
2023-12-07 6.88 6.89 6.72 6.77 5.7M
2023-12-06 6.74 6.89 6.74 6.83 6.1M
2023-12-05 6.87 6.88 6.75 6.77 5.8M
2023-12-04 6.87 6.95 6.87 6.90 6.2M
2023-12-01 6.88 6.92 6.84 6.87 5.7M
2023-11-30 6.91 6.94 6.84 6.90 6.0M
2023-11-29 6.97 7.02 6.92 6.93 6.8M
2023-11-28 6.94 6.97 6.90 6.96 4.9M
2023-11-27 6.93 6.96 6.87 6.93 6.2M
2023-11-24 6.92 6.99 6.90 6.94 5.3M
2023-11-23 6.85 6.96 6.85 6.95 5.1M
2023-11-22 6.93 6.97 6.87 6.87 5.6M
2023-11-21 6.96 7.01 6.90 6.97 6.9M
2023-11-20 6.91 7.03 6.90 6.95 10.8M
2023-11-17 6.79 6.92 6.78 6.91 6.3M
2023-11-16 6.83 6.85 6.79 6.80 4.1M
2023-11-15 6.75 6.84 6.75 6.84 5.7M
2023-11-14 6.69 6.73 6.67 6.72 5.3M
2023-11-13 6.74 6.76 6.64 6.69 8.5M
2023-11-10 6.73 6.82 6.72 6.74 7.8M
2023-11-09 6.77 6.87 6.75 6.75 6.4M
2023-11-08 6.83 6.90 6.77 6.80 5.8M
2023-11-07 6.85 6.89 6.77 6.85 6.5M
2023-11-06 6.93 6.96 6.83 6.84 11.0M
2023-11-03 6.90 6.92 6.83 6.85 7.5M
2023-11-02 6.87 6.97 6.87 6.90 8.5M
2023-11-01 6.88 6.94 6.83 6.92 7.5M
2023-10-31 6.86 6.90 6.82 6.86 7.9M
2023-10-30 6.78 6.86 6.77 6.84 9.8M
2023-10-27 6.66 6.81 6.66 6.77 7.4M
2023-10-26 6.62 6.70 6.58 6.69 7.0M
2023-10-25 6.46 6.68 6.45 6.60 8.6M
2023-10-24 6.33 6.44 6.31 6.42 6.1M
2023-10-23 6.53 6.55 6.30 6.34 7.1M
2023-10-20 6.61 6.65 6.52 6.55 7.7M
2023-10-19 6.62 6.73 6.61 6.67 9.8M
2023-10-18 6.76 6.76 6.62 6.62 4.1M
2023-10-17 6.82 6.82 6.72 6.74 5.0M
2023-10-16 6.82 6.89 6.76 6.82 9.2M
2023-10-13 6.78 6.83 6.74 6.82 6.8M
2023-10-12 6.67 6.84 6.66 6.82 8.6M
2023-10-11 6.70 6.75 6.66 6.67 4.5M
2023-10-10 6.68 6.77 6.68 6.74 5.8M
2023-10-09 6.64 6.72 6.61 6.69 4.8M
2023-09-28 6.60 6.70 6.60 6.67 4.8M
2023-09-27 6.60 6.66 6.57 6.60 3.9M
2023-09-26 6.69 6.70 6.61 6.61 5.9M
2023-09-25 6.71 6.75 6.69 6.70 4.3M
2023-09-22 6.70 6.74 6.66 6.73 5.2M
2023-09-21 6.77 6.77 6.70 6.70 4.0M
2023-09-20 6.75 6.80 6.74 6.74 4.3M
2023-09-19 6.75 6.78 6.74 6.77 4.3M
2023-09-18 6.76 6.80 6.67 6.79 5.8M
2023-09-15 6.77 6.80 6.74 6.78 6.1M
2023-09-14 6.76 6.76 6.69 6.72 4.5M
2023-09-13 6.71 6.77 6.69 6.72 5.2M
2023-09-12 6.74 6.78 6.70 6.72 4.8M
2023-09-11 6.65 6.78 6.63 6.74 7.3M
2023-09-08 6.64 6.72 6.63 6.64 4.4M
2023-09-07 6.75 6.77 6.67 6.67 6.4M
2023-09-06 6.74 6.77 6.70 6.73 5.4M
2023-09-05 6.74 6.77 6.69 6.76 6.9M
2023-09-04 6.69 6.77 6.65 6.76 8.5M
2023-09-01 6.57 6.70 6.53 6.67 9.7M
2023-08-31 6.59 6.63 6.51 6.53 5.1M
2023-08-30 6.58 6.67 6.56 6.58 6.2M
2023-08-29 6.45 6.61 6.45 6.59 7.8M
2023-08-28 6.66 6.66 6.47 6.49 14.1M
2023-08-25 6.47 6.48 6.36 6.40 4.4M
2023-08-24 6.38 6.50 6.38 6.46 5.4M
2023-08-23 6.58 6.58 6.38 6.39 7.6M
2023-08-22 6.49 6.64 6.46 6.57 11.9M
2023-08-21 6.43 6.50 6.38 6.39 3.5M
2023-08-18 6.48 6.51 6.43 6.43 3.5M
2023-08-17 6.41 6.51 6.38 6.50 3.7M
2023-08-16 6.43 6.49 6.42 6.44 3.0M
2023-08-15 6.56 6.56 6.41 6.47 4.6M
2023-08-14 6.51 6.57 6.45 6.53 5.4M
2023-08-11 6.62 6.65 6.52 6.53 4.1M
2023-08-10 6.60 6.66 6.59 6.62 3.0M
2023-08-09 6.71 6.73 6.60 6.63 6.4M
2023-08-08 6.71 6.76 6.66 6.74 4.0M
2023-08-07 6.77 6.78 6.68 6.72 5.1M
2023-08-04 6.77 6.83 6.73 6.76 5.5M
2023-08-03 6.80 6.81 6.72 6.74 5.3M
2023-08-02 6.85 6.87 6.75 6.83 6.8M
2023-08-01 6.72 6.82 6.72 6.81 10.3M
2023-07-31 6.63 6.78 6.61 6.71 10.2M
2023-07-28 6.53 6.67 6.51 6.63 16.0M
2023-07-27 6.76 6.79 6.73 6.77 12.3M
2023-07-26 6.75 6.78 6.72 6.77 6.8M
2023-07-25 6.74 6.77 6.73 6.75 4.5M
2023-07-24 6.73 6.74 6.67 6.73 3.4M
2023-07-21 6.72 6.74 6.69 6.72 2.6M
2023-07-20 6.77 6.79 6.68 6.71 4.7M
2023-07-19 6.71 6.77 6.70 6.75 3.2M
2023-07-18 6.70 6.73 6.68 6.72 4.4M
2023-07-17 6.70 6.75 6.62 6.70 4.2M
2023-07-14 6.73 6.77 6.67 6.70 4.4M
2023-07-13 6.66 6.73 6.65 6.70 4.4M
2023-07-12 6.70 6.70 6.64 6.66 4.1M
2023-07-11 6.68 6.69 6.63 6.68 3.9M
2023-07-10 6.66 6.73 6.62 6.65 5.1M
2023-07-07 6.63 6.69 6.58 6.67 5.0M
2023-07-06 6.67 6.67 6.58 6.66 7.2M
2023-07-05 6.58 6.67 6.55 6.64 7.2M
2023-07-04 6.54 6.60 6.52 6.56 4.9M
2023-07-03 6.51 6.56 6.48 6.54 5.5M
2023-06-30 6.38 6.52 6.38 6.49 6.3M
2023-06-29 6.38 6.41 6.35 6.38 2.7M
2023-06-28 6.35 6.38 6.29 6.38 3.0M
2023-06-27 6.33 6.36 6.26 6.34 2.5M
2023-06-26 6.31 6.31 6.22 6.25 3.4M
2023-06-21 6.30 6.34 6.28 6.29 2.8M
2023-06-20 6.35 6.36 6.30 6.31 3.2M
2023-06-19 6.41 6.41 6.35 6.35 3.4M
2023-06-16 6.41 6.44 6.39 6.40 3.5M
2023-06-15 6.37 6.41 6.33 6.41 2.9M
2023-06-14 6.40 6.40 6.36 6.38 3.4M
2023-06-13 6.46 6.46 6.41 6.44 2.7M
2023-06-12 6.37 6.46 6.36 6.43 3.5M
2023-06-09 6.39 6.42 6.36 6.37 2.8M
2023-06-08 6.42 6.43 6.37 6.39 2.8M
2023-06-07 6.40 6.44 6.40 6.41 2.8M
2023-06-06 6.49 6.50 6.40 6.40 4.7M
2023-06-05 6.53 6.53 6.48 6.51 3.9M
2023-06-02 6.49 6.53 6.49 6.53 7.5M
2023-06-01 6.55 6.55 6.48 6.50 6.1M
2023-05-31 6.57 6.62 6.52 6.52 6.7M
2023-05-30 6.56 6.61 6.55 6.61 3.0M
2023-05-29 6.60 6.62 6.55 6.56 2.5M
2023-05-26 6.54 6.61 6.50 6.59 3.8M
2023-05-25 6.56 6.61 6.51 6.55 4.5M
2023-05-24 6.63 6.66 6.58 6.60 3.5M
2023-05-23 6.69 6.69 6.65 6.66 2.4M
2023-05-22 6.66 6.70 6.65 6.69 2.7M
2023-05-19 6.66 6.68 6.63 6.67 2.4M
2023-05-18 6.69 6.70 6.65 6.67 2.7M
2023-05-17 6.65 6.70 6.65 6.68 2.0M
2023-05-16 6.69 6.72 6.66 6.68 3.1M
2023-05-15 6.64 6.71 6.63 6.70 3.4M
2023-05-12 6.75 6.76 6.65 6.67 5.7M
2023-05-11 6.84 6.85 6.76 6.77 4.9M
2023-05-10 6.71 6.85 6.71 6.85 6.8M
2023-05-09 6.77 6.80 6.70 6.73 6.9M
2023-05-08 6.79 6.84 6.76 6.77 5.1M
2023-05-05 6.79 6.81 6.68 6.77 5.0M
2023-05-04 6.74 6.83 6.72 6.79 6.0M
2023-04-28 6.74 6.88 6.74 6.78 5.6M
2023-04-27 6.77 6.77 6.69 6.75 3.7M
2023-04-26 6.58 6.88 6.54 6.75 7.6M
2023-04-25 6.64 6.68 6.53 6.58 4.8M
2023-04-24 6.57 6.72 6.53 6.62 5.6M
2023-04-21 6.71 6.71 6.58 6.58 5.3M
2023-04-20 6.82 6.82 6.68 6.69 4.3M
2023-04-19 6.80 6.83 6.76 6.80 4.2M
2023-04-18 6.82 6.83 6.79 6.80 3.7M
2023-04-17 6.79 6.82 6.73 6.82 6.2M
2023-04-14 6.74 6.80 6.71 6.78 5.5M
2023-04-13 6.72 6.77 6.67 6.70 4.4M
2023-04-12 6.73 6.79 6.72 6.73 5.3M
2023-04-11 6.62 6.74 6.58 6.73 6.2M
2023-04-10 6.68 6.69 6.62 6.63 4.8M
2023-04-07 6.66 6.68 6.63 6.68 3.3M
2023-04-06 6.67 6.69 6.63 6.65 4.5M
2023-04-04 6.74 6.76 6.68 6.70 4.7M
2023-04-03 6.78 6.81 6.74 6.76 4.6M
2023-03-31 6.74 6.79 6.72 6.76 3.1M
2023-03-30 6.71 6.75 6.68 6.74 3.7M
2023-03-29 6.81 6.84 6.72 6.73 4.3M
2023-03-28 6.89 6.89 6.80 6.81 3.0M
2023-03-27 6.90 6.90 6.80 6.86 3.9M
2023-03-24 6.91 6.93 6.87 6.90 4.0M
2023-03-23 6.89 6.93 6.88 6.91 3.5M
2023-03-22 6.89 6.94 6.86 6.90 3.5M
2023-03-21 6.83 6.90 6.80 6.88 4.6M
2023-03-20 6.79 6.83 6.76 6.80 4.1M
2023-03-17 6.78 6.83 6.75 6.77 5.4M
2023-03-16 6.83 6.87 6.76 6.76 4.6M
2023-03-15 6.81 6.88 6.81 6.85 3.8M
2023-03-14 6.87 6.88 6.76 6.78 4.8M
2023-03-13 6.86 6.89 6.79 6.86 4.7M
2023-03-10 6.90 6.92 6.85 6.89 4.7M
2023-03-09 6.96 6.97 6.91 6.93 3.2M
2023-03-08 6.94 6.95 6.90 6.94 4.6M
2023-03-07 7.07 7.09 6.95 6.96 7.3M
2023-03-06 7.07 7.09 7.04 7.06 5.7M
2023-03-03 7.08 7.10 7.05 7.07 4.7M
2023-03-02 7.13 7.14 7.05 7.07 6.8M
2023-03-01 7.09 7.12 7.06 7.10 5.0M
2023-02-28 7.10 7.10 7.01 7.09 3.8M
2023-02-27 7.09 7.11 7.02 7.03 4.3M
2023-02-24 7.15 7.18 7.06 7.09 3.5M
2023-02-23 7.19 7.21 7.10 7.15 4.6M
2023-02-22 7.18 7.20 7.15 7.19 4.8M
2023-02-21 7.10 7.22 7.07 7.20 8.5M
2023-02-20 6.99 7.09 6.96 7.09 5.4M
2023-02-17 7.00 7.07 6.95 6.98 6.6M
2023-02-16 7.19 7.21 6.95 7.00 9.8M
2023-02-15 7.22 7.26 7.17 7.19 6.6M
2023-02-14 7.18 7.30 7.16 7.22 10.3M
2023-02-13 7.15 7.17 7.11 7.15 6.1M
2023-02-10 7.17 7.19 7.08 7.12 5.7M
2023-02-09 7.14 7.19 7.09 7.17 4.7M
2023-02-08 7.14 7.22 7.12 7.16 6.3M
2023-02-07 7.08 7.14 7.05 7.14 5.5M
2023-02-06 7.06 7.14 7.03 7.08 3.9M
2023-02-03 7.16 7.17 7.02 7.11 7.0M
2023-02-02 7.22 7.25 7.16 7.17 6.7M
2023-02-01 7.11 7.25 7.10 7.22 10.0M
2023-01-31 7.05 7.13 7.02 7.11 5.2M
2023-01-30 7.13 7.19 7.07 7.11 8.4M
2023-01-20 6.98 7.09 6.98 7.08 5.2M
2023-01-19 6.92 6.98 6.91 6.97 3.1M
2023-01-18 6.98 6.98 6.92 6.94 2.8M
2023-01-17 6.92 6.97 6.88 6.92 3.6M
2023-01-16 6.83 6.97 6.83 6.91 4.5M
2023-01-13 6.83 6.87 6.78 6.83 3.5M
2023-01-12 6.83 6.91 6.80 6.82 3.0M
2023-01-11 6.90 6.94 6.83 6.84 3.2M
2023-01-10 6.97 6.97 6.88 6.89 3.6M
2023-01-09 6.86 6.98 6.86 6.94 5.9M
2023-01-06 6.84 6.92 6.80 6.85 4.7M
2023-01-05 6.81 6.84 6.78 6.82 2.4M
2023-01-04 6.82 6.87 6.79 6.81 2.7M
2023-01-03 6.77 6.85 6.73 6.82 3.5M