Shenzhen JT Automation Equipment Co Ltd (300400)

300400
🏛️ Chine →
23.97
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
09:30 25.15 25.25 24.88 25.00 1,174.3K
09:35 25.05 25.11 24.86 24.89 624.9K
09:40 24.91 24.91 24.50 24.53 1,378.8K
09:45 24.59 24.62 24.47 24.47 935.0K
09:50 24.46 24.48 24.32 24.32 833.3K
09:55 24.33 24.33 24.11 24.28 1,091.8K
10:00 24.24 24.35 24.14 24.24 733.2K
10:05 24.22 24.43 24.20 24.43 458.2K
10:10 24.41 24.46 24.34 24.43 239.6K
10:15 24.44 24.57 24.44 24.52 378.1K
10:20 24.50 24.68 24.40 24.64 346.9K
10:25 24.66 24.68 24.53 24.56 245.5K
10:30 24.55 24.63 24.54 24.57 320.0K
10:35 24.57 24.57 24.39 24.46 181.1K
10:40 24.47 24.47 24.36 24.46 135.6K
10:45 24.48 24.52 24.45 24.49 133.3K
10:50 24.48 24.54 24.45 24.50 127.0K
10:55 24.50 24.54 24.48 24.49 126.4K
11:00 24.50 24.66 24.48 24.59 161.6K
11:05 24.62 24.66 24.50 24.65 167.0K
11:10 24.65 24.66 24.56 24.66 236.8K
11:15 24.62 24.69 24.58 24.60 134.0K
11:20 24.61 24.66 24.58 24.63 154.1K
11:25 24.59 24.66 24.58 24.59 265.5K
11:30 24.60 24.60 24.60 24.60 0.4K
13:00 24.61 24.61 24.46 24.47 128.5K
13:05 24.46 24.50 24.44 24.44 71.1K
13:10 24.43 24.48 24.42 24.47 147.4K
13:15 24.47 24.48 24.38 24.39 135.3K
13:20 24.38 24.44 24.35 24.37 153.0K
13:25 24.36 24.39 24.31 24.32 125.9K
13:30 24.31 24.32 24.25 24.25 283.9K
13:35 24.25 24.25 24.17 24.19 599.4K
13:40 24.18 24.22 24.15 24.16 419.7K
13:45 24.17 24.17 24.06 24.16 830.9K
13:50 24.17 24.18 24.06 24.07 502.2K
13:55 24.07 24.10 23.98 24.01 830.3K
14:00 24.01 24.21 24.00 24.20 245.5K
14:05 24.21 24.21 24.12 24.18 331.5K
14:10 24.18 24.18 24.12 24.12 163.1K
14:15 24.12 24.20 24.12 24.19 145.1K
14:20 24.18 24.22 24.13 24.14 170.9K
14:25 24.14 24.20 24.11 24.20 198.7K
14:30 24.19 24.22 24.10 24.12 240.3K
14:35 24.11 24.16 24.07 24.10 297.7K
14:40 24.10 24.17 24.10 24.17 245.1K
14:45 24.18 24.24 24.11 24.15 355.8K
14:50 24.15 24.15 24.07 24.09 590.7K
14:55 24.08 24.08 23.97 23.97 534.8K
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
2025-09-26 25.11 25.25 23.96 23.97 18.6M
2025-09-25 25.94 26.45 25.40 25.41 13.4M
2025-09-24 26.30 26.46 25.41 26.10 19.2M
2025-09-23 28.00 28.10 26.13 26.78 26.9M
2025-09-22 24.01 28.50 23.85 27.37 42.3M
2025-09-19 26.25 26.25 24.10 24.26 20.7M
2025-09-18 24.92 26.20 24.50 25.50 21.7M
2025-09-17 24.15 25.38 24.15 24.92 14.3M
2025-09-16 24.67 24.86 24.07 24.24 10.6M
2025-09-15 25.21 25.22 24.54 24.75 9.9M
2025-09-12 26.00 26.00 25.21 25.21 13.9M
2025-09-11 25.35 26.25 24.64 25.99 18.7M
2025-09-10 24.44 25.80 24.38 25.30 15.8M
2025-09-09 25.49 25.66 24.25 24.52 12.0M
2025-09-08 25.63 26.26 25.30 25.48 14.4M
2025-09-05 23.51 25.93 23.18 25.88 20.2M
2025-09-04 24.50 24.92 22.78 23.47 11.5M
2025-09-03 24.51 25.15 23.92 23.97 10.0M
2025-09-02 26.00 26.00 23.98 24.50 15.5M
2025-09-01 26.20 26.26 25.15 25.74 16.5M
2025-08-29 25.81 26.50 24.88 25.70 22.7M
2025-08-28 24.75 25.55 24.19 25.55 19.2M
2025-08-27 24.41 25.69 24.22 24.78 25.8M
2025-08-26 25.10 25.17 24.35 24.47 13.2M
2025-08-25 25.30 25.43 24.50 24.76 20.0M
2025-08-22 24.45 25.21 24.20 25.03 21.0M
2025-08-21 25.00 25.63 24.18 24.44 22.9M
2025-08-20 26.05 26.33 24.58 25.16 29.5M
2025-08-19 26.89 27.80 25.89 27.19 36.7M
2025-08-18 26.91 28.17 25.80 26.47 48.6M
2025-08-15 25.81 27.50 24.75 26.91 49.6M
2025-08-14 24.55 27.00 24.31 24.81 49.0M
2025-08-13 23.70 24.46 22.97 23.84 28.8M
2025-08-12 24.06 24.60 23.29 23.71 38.3M
2025-08-11 22.92 25.75 22.22 24.94 47.8M
2025-08-08 20.14 23.42 19.80 22.51 44.1M
2025-08-07 20.82 20.93 20.04 20.40 24.5M
2025-08-06 21.01 21.08 20.47 20.77 30.7M
2025-08-05 19.77 21.93 19.50 21.34 41.4M
2025-08-04 19.15 20.49 18.92 19.73 33.4M
2025-08-01 17.58 20.38 17.45 19.18 37.4M
2025-07-31 17.70 18.06 17.45 17.57 7.9M
2025-07-30 17.83 17.87 17.43 17.58 5.5M
2025-07-29 17.50 17.84 17.47 17.83 8.2M
2025-07-28 17.22 17.80 17.20 17.64 8.9M
2025-07-25 17.02 17.19 16.94 17.15 3.9M
2025-07-24 17.07 17.22 16.92 17.02 4.3M
2025-07-23 17.16 17.17 16.94 16.95 4.0M
2025-07-22 17.29 17.38 17.08 17.16 5.3M
2025-07-21 17.16 17.35 17.08 17.29 5.0M
2025-07-18 17.14 17.25 17.09 17.17 4.3M
2025-07-17 16.81 17.16 16.79 17.14 5.9M
2025-07-16 17.01 17.16 16.79 16.88 6.3M
2025-07-15 16.98 17.29 16.89 17.14 5.9M
2025-07-14 17.00 17.13 16.90 17.09 4.5M
2025-07-11 17.03 17.19 16.83 16.99 6.9M
2025-07-10 17.36 17.52 17.01 17.03 10.4M
2025-07-09 17.64 17.99 17.16 17.21 17.9M
2025-07-08 16.56 17.10 16.50 17.04 5.9M
2025-07-07 16.55 16.72 16.52 16.58 3.0M
2025-07-04 16.85 16.92 16.59 16.62 4.7M
2025-07-03 16.79 16.99 16.76 16.93 4.0M
2025-07-02 17.09 17.34 16.66 16.79 5.9M
2025-07-01 16.77 17.44 16.71 17.09 9.0M
2025-06-30 16.72 17.08 16.70 16.84 6.3M
2025-06-27 16.64 16.86 16.61 16.72 6.0M
2025-06-26 16.75 16.83 16.56 16.65 6.5M
2025-06-25 16.89 16.90 16.48 16.75 8.7M
2025-06-24 16.39 16.82 16.34 16.82 12.5M
2025-06-23 16.17 16.70 15.71 16.46 13.7M
2025-06-20 15.69 16.20 15.57 16.19 7.3M
2025-06-19 15.90 16.04 15.57 15.65 4.0M
2025-06-18 15.65 16.05 15.54 15.99 4.4M
2025-06-17 15.71 15.87 15.58 15.63 2.7M
2025-06-16 15.29 15.74 15.29 15.66 3.0M
2025-06-13 15.88 15.90 15.34 15.39 3.8M
2025-06-12 15.84 15.99 15.76 15.86 2.7M
2025-06-11 15.77 16.00 15.69 15.82 2.8M
2025-06-10 15.99 16.02 15.53 15.71 3.1M
2025-06-09 15.97 16.07 15.93 16.00 2.6M
2025-06-06 15.93 16.05 15.82 15.88 2.7M
2025-06-05 15.79 16.00 15.71 15.95 2.9M
2025-06-04 15.68 15.88 15.60 15.79 2.2M
2025-06-03 15.70 15.83 15.60 15.68 3.1M
2025-05-30 16.08 16.08 15.68 15.72 2.7M
2025-05-29 15.48 16.08 15.40 16.00 4.2M
2025-05-28 15.60 15.69 15.36 15.44 2.0M
2025-05-27 15.53 15.59 15.33 15.51 2.5M
2025-05-26 15.82 15.98 15.77 15.90 2.8M
2025-05-23 15.94 16.19 15.81 15.81 2.7M
2025-05-22 16.02 16.32 15.90 15.94 3.0M
2025-05-21 16.38 16.38 16.02 16.16 2.6M
2025-05-20 16.17 16.36 16.01 16.36 2.6M
2025-05-19 16.11 16.23 16.01 16.17 2.7M
2025-05-16 16.07 16.27 16.01 16.11 2.2M
2025-05-15 16.25 16.27 16.01 16.03 2.2M
2025-05-14 16.29 16.48 16.22 16.29 2.8M
2025-05-13 16.67 16.77 16.35 16.40 3.9M
2025-05-12 16.60 16.70 16.49 16.60 4.3M
2025-05-09 16.68 16.68 16.26 16.37 3.6M
2025-05-08 16.26 16.70 16.23 16.66 4.2M
2025-05-07 16.45 16.53 16.23 16.37 5.0M
2025-05-06 15.97 16.30 15.85 16.27 5.0M
2025-04-30 15.81 15.94 15.59 15.79 5.1M
2025-04-29 15.16 15.38 15.00 15.26 2.8M
2025-04-28 15.28 15.35 15.01 15.21 3.0M
2025-04-25 15.20 15.42 15.07 15.28 3.1M
2025-04-24 15.35 15.49 15.01 15.16 4.1M
2025-04-23 15.25 15.51 15.22 15.47 4.8M
2025-04-22 15.03 15.15 14.90 15.04 3.1M
2025-04-21 14.77 15.05 14.70 15.03 2.4M
2025-04-18 14.72 14.94 14.63 14.83 2.6M
2025-04-17 14.60 14.99 14.51 14.77 3.3M
2025-04-16 14.94 14.94 14.37 14.64 3.8M
2025-04-15 14.96 15.10 14.73 14.94 3.3M
2025-04-14 15.06 15.18 14.72 14.95 5.8M
2025-04-11 14.11 15.17 14.11 14.71 7.4M
2025-04-10 14.39 14.76 14.29 14.30 6.5M
2025-04-09 13.29 14.05 12.31 13.90 7.9M
2025-04-08 13.51 13.93 13.08 13.50 7.7M
2025-04-07 15.30 15.33 13.06 13.06 9.9M
2025-04-03 16.27 16.57 16.11 16.32 3.9M
2025-04-02 16.42 16.78 16.42 16.51 4.1M
2025-04-01 16.70 16.94 16.50 16.59 6.7M
2025-03-31 16.14 17.22 15.79 16.75 11.4M
2025-03-28 16.50 16.78 16.16 16.18 3.8M
2025-03-27 16.66 16.83 16.30 16.50 3.5M
2025-03-26 16.35 17.02 16.25 16.67 5.3M
2025-03-25 16.46 16.76 16.25 16.38 4.9M
2025-03-24 17.46 17.56 15.99 16.57 10.1M
2025-03-21 17.83 17.98 17.40 17.45 6.6M
2025-03-20 17.89 18.18 17.74 18.01 8.4M
2025-03-19 17.95 18.18 17.75 17.85 7.3M
2025-03-18 17.96 18.31 17.75 18.07 12.5M
2025-03-17 17.27 18.05 17.21 17.96 11.8M
2025-03-14 16.88 17.25 16.71 17.19 5.1M
2025-03-13 17.40 17.46 16.66 16.89 7.4M
2025-03-12 17.48 17.70 17.43 17.50 5.1M
2025-03-11 17.33 17.63 17.20 17.46 5.8M
2025-03-10 17.66 17.85 17.40 17.55 7.3M
2025-03-07 18.00 18.48 17.69 17.88 14.5M
2025-03-06 17.80 18.25 17.59 18.07 12.0M
2025-03-05 17.14 17.73 16.99 17.70 7.3M
2025-03-04 16.70 17.25 16.69 17.22 4.7M
2025-03-03 16.76 17.23 16.50 16.76 4.7M
2025-02-28 17.68 17.80 16.69 16.75 7.2M
2025-02-27 17.88 17.97 17.40 17.70 6.7M
2025-02-26 18.03 18.15 17.84 17.94 8.1M
2025-02-25 17.45 18.23 17.36 17.93 9.7M
2025-02-24 17.66 17.71 17.37 17.66 6.4M
2025-02-21 17.60 17.85 17.52 17.73 8.9M
2025-02-20 17.25 17.79 17.10 17.67 10.6M
2025-02-19 16.60 17.24 16.60 17.23 5.9M
2025-02-18 17.20 17.39 16.60 16.66 5.4M
2025-02-17 16.90 17.26 16.89 17.18 5.1M
2025-02-14 17.07 17.14 16.78 16.91 5.6M
2025-02-13 17.40 17.45 17.00 17.00 6.7M
2025-02-12 17.30 17.60 17.29 17.47 5.9M
2025-02-11 17.38 17.57 17.28 17.41 5.5M
2025-02-10 17.39 17.69 17.26 17.46 6.3M
2025-02-07 17.32 17.75 17.18 17.45 10.1M
2025-02-06 16.80 17.34 16.74 17.33 7.7M
2025-02-05 16.70 17.12 16.65 16.93 5.8M
2025-01-27 16.97 17.10 16.55 16.56 4.6M
2025-01-24 16.46 16.90 16.35 16.85 5.8M
2025-01-23 16.61 17.06 16.35 16.37 6.7M
2025-01-22 16.40 16.63 16.33 16.37 5.8M
2025-01-21 16.39 16.43 16.09 16.37 4.3M
2025-01-20 16.08 16.33 16.02 16.23 4.1M
2025-01-17 15.84 16.14 15.75 15.98 3.5M
2025-01-16 16.01 16.20 15.78 15.97 5.0M
2025-01-15 16.14 16.15 15.77 15.86 4.2M
2025-01-14 15.30 16.10 15.26 16.05 6.9M
2025-01-13 14.85 15.61 14.56 15.23 5.4M
2025-01-10 15.35 15.73 15.01 15.03 5.0M
2025-01-09 15.25 15.58 15.24 15.47 4.2M
2025-01-08 15.29 15.42 14.69 15.32 5.3M
2025-01-07 14.70 15.37 14.68 15.36 5.4M
2025-01-06 14.95 15.05 14.36 14.70 5.0M
2025-01-03 15.79 15.96 14.96 14.97 6.5M
2025-01-02 16.20 16.41 15.51 15.70 5.2M