Zhe Jiang Dong Ri Ltd Co (600113)

600113
🏛️ Chine →
52.24
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 6.62 6.72 6.57 6.70 5.7M
2021-12-30 6.67 6.68 6.57 6.60 3.8M
2021-12-29 6.58 6.75 6.49 6.63 5.7M
2021-12-28 6.61 6.65 6.52 6.58 3.7M
2021-12-27 6.29 6.62 6.28 6.62 8.5M
2021-12-24 6.22 6.36 6.19 6.29 4.7M
2021-12-23 6.53 6.55 6.25 6.25 7.6M
2021-12-22 6.59 6.63 6.48 6.50 3.3M
2021-12-21 6.48 6.63 6.43 6.59 5.5M
2021-12-20 6.40 6.54 6.38 6.48 5.1M
2021-12-17 6.40 6.53 6.35 6.40 4.1M
2021-12-16 6.43 6.44 6.35 6.39 3.0M
2021-12-15 6.50 6.54 6.41 6.43 3.0M
2021-12-14 6.42 6.58 6.36 6.52 6.5M
2021-12-13 6.56 6.58 6.35 6.42 3.1M
2021-12-10 6.37 6.48 6.35 6.45 3.5M
2021-12-09 6.31 6.44 6.30 6.37 3.7M
2021-12-08 6.37 6.38 6.29 6.34 2.4M
2021-12-07 6.36 6.41 6.28 6.35 3.3M
2021-12-06 6.45 6.49 6.31 6.36 3.9M
2021-12-03 6.51 6.59 6.46 6.47 3.2M
2021-12-02 6.59 6.61 6.49 6.49 3.8M
2021-12-01 6.52 6.65 6.43 6.58 8.6M
2021-11-30 6.30 6.55 6.26 6.50 9.1M
2021-11-29 6.25 6.31 6.21 6.26 3.9M
2021-11-26 6.40 6.44 6.27 6.31 5.3M
2021-11-25 6.33 6.48 6.25 6.37 6.4M
2021-11-24 6.32 6.35 6.26 6.30 3.5M
2021-11-23 6.31 6.34 6.24 6.32 3.7M
2021-11-22 6.29 6.29 6.24 6.28 2.8M
2021-11-19 6.20 6.31 6.16 6.28 4.5M
2021-11-18 6.26 6.28 6.16 6.17 4.0M
2021-11-17 6.20 6.28 6.18 6.25 4.0M
2021-11-16 6.23 6.28 6.16 6.16 5.5M
2021-11-15 6.08 6.27 6.06 6.20 7.7M
2021-11-12 6.14 6.16 6.07 6.08 6.2M
2021-11-11 6.01 6.23 6.00 6.16 11.1M
2021-11-10 6.44 6.44 6.04 6.12 21.9M
2021-11-09 5.75 5.85 5.73 5.85 2.4M
2021-11-08 5.72 5.75 5.70 5.73 1.2M
2021-11-05 5.78 5.80 5.69 5.72 1.6M
2021-11-04 5.69 5.71 5.66 5.70 1.2M
2021-11-03 5.59 5.73 5.56 5.68 1.5M
2021-11-02 5.65 5.70 5.51 5.60 2.2M
2021-11-01 5.64 5.69 5.59 5.65 1.1M
2021-10-29 5.53 5.66 5.53 5.64 0.9M
2021-10-28 5.56 5.57 5.49 5.57 1.6M
2021-10-27 5.66 5.70 5.52 5.55 2.0M
2021-10-26 5.65 5.74 5.65 5.67 0.9M
2021-10-25 5.71 5.71 5.62 5.69 1.1M
2021-10-22 5.73 5.75 5.68 5.70 1.3M
2021-10-21 5.75 5.80 5.72 5.72 1.5M
2021-10-20 5.90 5.94 5.76 5.78 2.5M
2021-10-19 5.88 5.95 5.82 5.92 2.1M
2021-10-18 5.81 5.89 5.75 5.88 1.4M
2021-10-15 5.88 5.91 5.80 5.80 1.4M
2021-10-14 5.86 5.88 5.81 5.86 1.2M
2021-10-13 5.86 5.87 5.77 5.86 1.6M
2021-10-12 5.87 5.92 5.80 5.86 1.8M
2021-10-11 5.90 6.03 5.88 5.92 2.9M
2021-10-08 5.81 5.97 5.76 5.90 2.7M
2021-09-30 5.69 5.78 5.67 5.77 1.8M
2021-09-29 5.84 5.86 5.66 5.69 2.4M
2021-09-28 5.77 5.86 5.75 5.84 1.6M
2021-09-27 5.98 6.02 5.76 5.79 3.8M
2021-09-24 6.05 6.08 5.95 5.96 2.1M
2021-09-23 5.92 6.07 5.92 6.04 3.2M
2021-09-22 5.98 5.98 5.90 5.92 1.7M
2021-09-17 6.02 6.03 5.90 5.97 2.0M
2021-09-16 6.03 6.10 5.96 5.97 4.1M
2021-09-15 6.00 6.06 6.00 6.03 3.1M
2021-09-14 6.07 6.13 5.98 6.02 4.2M
2021-09-13 6.08 6.13 6.05 6.09 3.2M
2021-09-10 6.10 6.14 6.02 6.10 4.8M
2021-09-09 6.01 6.13 5.95 6.10 4.3M
2021-09-08 5.94 6.09 5.92 6.01 4.2M
2021-09-07 5.88 5.95 5.88 5.94 2.8M
2021-09-06 5.90 5.95 5.85 5.91 2.8M
2021-09-03 5.82 5.94 5.82 5.89 3.3M
2021-09-02 5.83 5.87 5.80 5.86 2.3M
2021-09-01 5.80 5.87 5.75 5.85 3.1M
2021-08-31 5.77 5.84 5.73 5.82 2.5M
2021-08-30 5.76 5.84 5.72 5.74 3.5M
2021-08-27 5.77 5.78 5.72 5.76 1.7M
2021-08-26 5.78 5.81 5.72 5.76 2.5M
2021-08-25 5.78 5.80 5.73 5.76 1.7M
2021-08-24 5.72 5.77 5.70 5.75 1.7M
2021-08-23 5.71 5.75 5.67 5.72 1.7M
2021-08-20 5.71 5.71 5.59 5.68 2.1M
2021-08-19 5.64 5.70 5.63 5.68 1.1M
2021-08-18 5.58 5.66 5.58 5.65 1.5M
2021-08-17 5.73 5.78 5.59 5.59 3.0M
2021-08-16 5.73 5.84 5.72 5.76 1.4M
2021-08-13 5.80 5.80 5.70 5.73 1.6M
2021-08-12 5.79 5.82 5.74 5.77 1.5M
2021-08-11 5.79 5.85 5.77 5.78 1.7M
2021-08-10 5.79 5.80 5.74 5.79 1.3M
2021-08-09 5.76 5.80 5.66 5.77 1.7M
2021-08-06 5.67 5.75 5.62 5.73 1.4M
2021-08-05 5.73 5.77 5.66 5.67 2.0M
2021-08-04 5.68 5.75 5.68 5.73 1.3M
2021-08-03 5.67 5.70 5.60 5.68 2.0M
2021-08-02 5.53 5.63 5.48 5.62 2.4M
2021-07-30 5.61 5.61 5.49 5.52 2.2M
2021-07-29 5.61 5.63 5.58 5.62 1.1M
2021-07-28 5.67 5.67 5.55 5.57 2.0M
2021-07-27 5.70 5.73 5.67 5.67 1.6M
2021-07-26 5.78 5.80 5.67 5.69 3.1M
2021-07-23 5.92 5.94 5.78 5.80 2.9M
2021-07-22 5.96 5.96 5.91 5.92 1.4M
2021-07-21 5.92 5.97 5.92 5.95 1.3M
2021-07-20 5.92 5.95 5.88 5.92 1.0M
2021-07-19 5.93 5.97 5.87 5.92 1.8M
2021-07-16 6.01 6.04 5.94 5.95 2.8M
2021-07-15 6.01 6.07 5.99 6.01 1.7M
2021-07-14 6.08 6.08 5.96 6.03 2.7M
2021-07-13 6.05 6.21 6.04 6.13 3.0M
2021-07-12 6.06 6.10 6.02 6.05 2.6M
2021-07-09 6.02 6.05 5.97 6.04 2.2M
2021-07-08 6.07 6.09 6.02 6.02 1.5M
2021-07-07 6.11 6.12 6.05 6.07 2.0M
2021-07-06 6.08 6.12 6.02 6.12 2.7M
2021-07-05 6.04 6.07 5.98 6.07 1.4M
2021-07-02 6.03 6.07 5.99 6.00 2.4M
2021-07-01 6.11 6.13 6.03 6.04 2.1M
2021-06-30 6.12 6.16 6.08 6.10 4.1M
2021-06-29 6.25 6.26 6.15 6.16 2.9M
2021-06-28 6.23 6.25 6.21 6.25 2.1M
2021-06-25 6.30 6.30 6.21 6.22 3.3M
2021-06-24 6.23 6.29 6.21 6.29 2.7M
2021-06-23 6.26 6.28 6.21 6.25 2.7M
2021-06-22 6.22 6.29 6.18 6.27 5.6M
2021-06-21 6.16 6.26 6.16 6.22 3.5M
2021-06-18 6.26 6.28 6.12 6.20 5.4M
2021-06-17 6.33 6.37 6.24 6.26 4.9M
2021-06-16 6.40 6.40 6.27 6.33 6.6M
2021-06-15 6.24 6.60 6.24 6.44 12.8M
2021-06-11 6.28 6.66 6.21 6.31 16.2M
2021-06-10 6.14 6.17 6.12 6.16 2.1M
2021-06-09 6.11 6.17 6.11 6.15 1.6M
2021-06-08 6.16 6.18 6.12 6.14 1.6M
2021-06-07 6.13 6.19 6.12 6.15 2.6M
2021-06-04 6.18 6.19 6.11 6.12 4.0M
2021-06-03 6.19 6.24 6.18 6.19 3.1M
2021-06-02 6.21 6.24 6.15 6.19 3.2M
2021-06-01 6.20 6.22 6.17 6.20 2.5M
2021-05-31 6.28 6.28 6.17 6.21 3.7M
2021-05-28 6.18 6.28 6.16 6.25 4.5M
2021-05-27 6.17 6.26 6.13 6.18 3.4M
2021-05-26 6.11 6.18 6.10 6.15 2.5M
2021-05-25 6.12 6.15 6.07 6.13 1.3M
2021-05-24 6.09 6.13 6.05 6.11 1.7M
2021-05-21 6.03 6.10 6.01 6.06 1.8M
2021-05-20 6.14 6.16 6.01 6.03 2.7M
2021-05-19 6.15 6.22 6.10 6.16 2.3M
2021-05-18 6.10 6.18 6.08 6.15 2.3M
2021-05-17 6.18 6.20 6.09 6.10 3.9M
2021-05-14 6.15 6.22 6.11 6.22 3.6M
2021-05-13 6.12 6.19 6.11 6.15 2.3M
2021-05-12 6.08 6.20 6.07 6.14 2.8M
2021-05-11 6.10 6.12 6.06 6.10 1.7M
2021-05-10 6.08 6.12 6.04 6.10 1.9M
2021-05-07 6.08 6.12 6.05 6.07 1.9M
2021-05-06 6.00 6.11 5.98 6.07 1.4M
2021-04-30 6.03 6.08 6.02 6.04 1.5M
2021-04-29 6.01 6.04 5.99 6.03 1.5M
2021-04-28 6.00 6.04 5.93 6.04 2.3M
2021-04-27 6.12 6.14 6.01 6.08 2.1M
2021-04-26 6.14 6.21 6.10 6.16 1.8M
2021-04-23 6.24 6.24 6.13 6.13 2.9M
2021-04-22 6.24 6.32 6.22 6.23 1.9M
2021-04-21 6.24 6.28 6.22 6.26 1.9M
2021-04-20 6.29 6.32 6.21 6.26 3.5M
2021-04-19 6.30 6.38 6.29 6.32 3.2M
2021-04-16 6.22 6.40 6.20 6.31 5.4M
2021-04-15 6.21 6.32 6.21 6.23 4.1M
2021-04-14 6.30 6.36 6.20 6.25 8.1M
2021-04-13 6.09 6.41 6.03 6.40 12.7M
2021-04-12 6.09 6.21 6.08 6.11 3.4M
2021-04-09 6.04 6.08 6.02 6.04 1.2M
2021-04-08 6.14 6.14 6.04 6.04 1.9M
2021-04-07 6.10 6.13 6.09 6.12 1.7M
2021-04-06 6.04 6.13 6.01 6.12 2.0M
2021-04-02 6.05 6.07 6.02 6.04 1.3M
2021-04-01 6.05 6.06 6.01 6.04 1.3M
2021-03-31 6.02 6.07 5.98 6.05 1.9M
2021-03-30 6.06 6.07 6.01 6.02 1.6M
2021-03-29 6.12 6.16 6.05 6.06 1.9M
2021-03-26 6.08 6.14 6.02 6.12 2.2M
2021-03-25 6.08 6.13 6.07 6.08 2.0M
2021-03-24 6.14 6.18 6.08 6.13 2.0M
2021-03-23 6.21 6.23 6.10 6.14 2.9M
2021-03-22 6.06 6.23 6.02 6.21 5.1M
2021-03-19 6.11 6.15 6.03 6.06 2.8M
2021-03-18 6.18 6.21 6.11 6.13 1.5M
2021-03-17 6.15 6.17 6.11 6.17 1.8M
2021-03-16 6.13 6.17 6.07 6.15 2.2M
2021-03-15 6.05 6.19 6.02 6.14 3.3M
2021-03-12 6.03 6.08 6.01 6.06 1.9M
2021-03-11 5.94 6.05 5.93 6.04 2.2M
2021-03-10 5.97 6.06 5.92 5.95 1.7M
2021-03-09 6.11 6.11 5.88 5.97 4.0M
2021-03-08 6.32 6.32 6.09 6.11 3.7M
2021-03-05 6.16 6.22 6.13 6.21 2.3M
2021-03-04 6.15 6.22 6.11 6.18 3.1M
2021-03-03 6.08 6.17 6.08 6.16 2.2M
2021-03-02 6.15 6.21 6.09 6.12 2.7M
2021-03-01 6.05 6.16 6.05 6.15 2.7M
2021-02-26 6.04 6.09 5.98 6.05 2.4M
2021-02-25 6.12 6.18 6.05 6.09 2.9M
2021-02-24 6.08 6.14 6.02 6.07 2.7M
2021-02-23 6.18 6.27 6.08 6.12 3.7M
2021-02-22 6.07 6.23 6.06 6.10 5.8M
2021-02-19 5.95 6.09 5.87 6.08 4.4M
2021-02-18 5.86 5.96 5.84 5.95 2.6M
2021-02-10 5.84 5.84 5.77 5.79 1.4M
2021-02-09 5.75 5.83 5.71 5.80 1.5M
2021-02-08 5.72 5.75 5.61 5.70 1.6M
2021-02-05 5.90 5.93 5.71 5.72 2.5M
2021-02-04 5.92 6.02 5.79 5.83 3.3M
2021-02-03 5.89 6.05 5.85 5.95 2.7M
2021-02-02 5.86 5.95 5.85 5.92 1.7M
2021-02-01 5.83 5.95 5.82 5.89 2.5M
2021-01-29 6.00 6.06 5.80 5.83 2.8M
2021-01-28 6.00 6.12 5.95 5.98 2.9M
2021-01-27 5.82 6.06 5.81 6.04 4.4M
2021-01-26 5.83 5.89 5.82 5.82 1.9M
2021-01-25 5.98 5.98 5.81 5.86 3.1M
2021-01-22 6.02 6.27 5.98 5.98 5.6M
2021-01-21 5.96 6.06 5.93 6.03 3.9M
2021-01-20 5.99 6.00 5.90 5.96 2.4M
2021-01-19 5.93 6.05 5.88 5.97 3.4M
2021-01-18 5.92 5.98 5.89 5.93 2.9M
2021-01-15 5.82 6.00 5.81 5.94 4.4M
2021-01-14 5.75 5.91 5.71 5.80 3.4M
2021-01-13 5.91 5.94 5.72 5.73 5.6M
2021-01-12 5.88 5.99 5.88 5.91 2.9M
2021-01-11 6.10 6.12 5.87 5.90 5.7M
2021-01-08 6.19 6.19 5.96 6.10 5.8M
2021-01-07 6.41 6.43 6.11 6.17 7.2M
2021-01-06 6.57 6.62 6.38 6.39 5.9M
2021-01-05 6.56 6.57 6.47 6.54 4.2M
2021-01-04 6.53 6.61 6.49 6.56 5.1M