Beijing JCZ Technology Co Ltd (688291)

688291
🏛️ China →
34.56
Letzte Aktualisierung: 2025-09-26
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
09:30 36.52 36.98 36.40 36.70 204.5K
09:35 36.71 36.75 35.98 36.01 88.1K
09:40 35.96 36.01 35.71 35.74 188.3K
09:45 35.75 35.82 35.46 35.58 132.2K
09:50 35.56 35.63 35.36 35.46 110.9K
09:55 35.44 35.74 35.44 35.63 64.1K
10:00 35.73 35.73 35.44 35.59 70.1K
10:05 35.59 35.65 35.50 35.50 17.9K
10:10 35.50 35.50 35.28 35.42 64.6K
10:15 35.48 35.48 35.25 35.25 82.9K
10:20 35.28 35.31 35.08 35.12 52.3K
10:25 35.12 35.12 34.99 34.99 113.7K
10:30 35.00 35.06 34.90 34.96 144.8K
10:35 34.96 35.01 34.80 34.82 159.3K
10:40 34.80 35.04 34.75 35.04 72.2K
10:45 35.04 35.09 35.00 35.01 35.0K
10:50 35.00 35.15 34.87 35.10 55.6K
10:55 35.01 35.01 34.93 35.00 12.9K
11:00 35.00 35.00 34.93 34.93 13.6K
11:05 34.88 35.03 34.81 34.87 25.6K
11:10 34.88 34.98 34.80 34.81 22.2K
11:15 34.80 35.07 34.76 35.07 17.2K
11:20 35.07 35.07 34.80 34.83 16.0K
11:25 34.84 34.84 34.71 34.71 67.1K
13:00 34.71 34.71 34.51 34.57 78.3K
13:05 34.50 34.55 34.44 34.48 50.7K
13:10 34.52 34.79 34.51 34.72 58.2K
13:15 34.73 34.82 34.62 34.62 22.7K
13:20 34.62 34.79 34.61 34.79 12.3K
13:25 34.79 34.98 34.72 34.72 60.9K
13:30 34.88 34.88 34.60 34.73 43.0K
13:35 34.66 34.66 34.56 34.59 24.8K
13:40 34.59 34.59 34.45 34.45 26.5K
13:45 34.45 34.48 34.42 34.45 41.5K
13:50 34.45 34.52 34.41 34.52 60.1K
13:55 34.49 34.53 34.46 34.48 26.1K
14:00 34.48 34.57 34.18 34.18 62.8K
14:05 34.15 34.20 34.01 34.12 67.5K
14:10 34.16 34.17 34.08 34.10 23.5K
14:15 34.10 34.38 34.10 34.38 12.7K
14:20 34.39 34.49 34.28 34.49 64.4K
14:25 34.49 34.90 34.49 34.90 50.9K
14:30 34.95 34.97 34.83 34.96 113.2K
14:35 34.96 34.98 34.83 34.84 34.0K
14:40 34.84 35.06 34.84 35.05 87.0K
14:45 35.05 35.21 35.02 35.20 33.8K
14:50 35.23 35.23 35.08 35.15 68.1K
14:55 35.15 35.17 35.15 35.17 11.7K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2025-09-26 35.90 35.90 34.51 34.56 2.2M
2025-09-25 36.80 36.84 35.80 35.90 2.1M
2025-09-24 35.10 36.68 34.86 36.45 3.0M
2025-09-23 36.70 37.00 34.01 35.10 3.0M
2025-09-22 35.82 36.96 35.52 36.50 2.1M
2025-09-19 36.40 37.12 35.40 35.75 3.0M
2025-09-18 37.40 38.75 36.02 36.75 4.9M
2025-09-17 35.87 37.67 35.82 37.17 3.4M
2025-09-16 35.70 36.20 35.24 35.92 1.9M
2025-09-15 36.20 36.44 35.24 35.42 2.8M
2025-09-12 36.81 37.20 36.15 36.52 2.3M
2025-09-11 35.16 37.00 34.40 36.71 3.7M
2025-09-10 35.05 35.67 34.44 35.03 2.2M
2025-09-09 36.88 36.88 34.58 34.98 3.5M
2025-09-08 37.10 37.75 36.60 36.90 3.0M
2025-09-05 35.69 37.25 35.53 37.18 2.7M
2025-09-04 37.19 37.69 35.10 35.91 3.8M
2025-09-03 37.92 38.46 37.20 37.50 3.2M
2025-09-02 42.01 42.06 37.71 38.21 8.4M
2025-09-01 43.00 45.59 41.00 42.13 9.1M
2025-08-29 40.00 40.95 38.40 39.13 6.5M
2025-08-28 37.43 38.50 36.92 38.50 5.2M
2025-08-27 39.20 39.99 37.47 37.47 6.1M
2025-08-26 36.95 42.55 36.31 39.88 9.2M
2025-08-25 37.37 37.54 36.66 36.95 4.0M
2025-08-22 37.73 37.86 36.63 37.20 4.2M
2025-08-21 38.80 38.80 37.48 37.58 3.4M
2025-08-20 38.33 38.86 37.38 38.48 4.7M
2025-08-19 39.84 41.11 39.11 39.24 7.7M
2025-08-18 38.50 43.88 37.60 41.21 9.8M
2025-08-15 36.00 39.70 35.80 37.40 8.2M
2025-08-14 40.07 40.07 36.00 36.11 10.7M
2025-08-13 38.00 40.07 35.55 40.07 11.6M
2025-07-30 35.50 35.50 33.20 33.39 4.9M
2025-07-29 33.33 35.81 32.70 35.72 6.7M
2025-07-28 32.46 33.40 32.20 33.28 3.6M
2025-07-25 32.40 32.61 32.03 32.40 1.8M
2025-07-24 32.33 32.87 32.22 32.45 1.8M
2025-07-23 32.81 32.82 32.15 32.19 2.4M
2025-07-22 33.33 33.64 32.40 32.82 2.6M
2025-07-21 33.95 34.32 32.93 33.34 3.6M
2025-07-18 34.03 34.43 33.69 33.97 2.8M
2025-07-17 33.88 34.69 33.88 34.35 3.0M
2025-07-16 33.71 34.98 33.71 34.18 3.3M
2025-07-15 35.34 35.77 34.00 34.38 4.0M
2025-07-14 34.50 36.10 33.92 35.28 5.2M
2025-07-11 34.21 35.46 33.80 34.76 4.8M
2025-07-10 37.22 37.90 33.70 34.85 9.5M
2025-07-09 39.03 40.10 37.50 38.47 8.7M
2025-07-08 35.80 41.99 35.31 40.75 11.2M
2025-07-07 33.99 38.60 33.50 37.53 11.1M
2025-07-04 30.42 33.89 29.47 32.53 9.0M
2025-07-03 29.65 31.37 29.33 30.83 5.1M
2025-07-02 29.80 30.50 29.24 29.72 3.2M
2025-07-01 30.10 30.82 29.50 29.88 3.9M
2025-06-30 29.92 31.43 29.51 30.31 6.2M
2025-06-27 30.02 30.88 28.93 30.31 6.5M
2025-06-26 29.80 29.93 29.20 29.64 6.2M
2025-06-25 29.98 30.05 28.70 29.59 8.2M
2025-06-24 30.39 31.55 30.12 30.36 8.2M
2025-06-23 32.32 33.00 29.99 31.20 11.0M
2025-06-20 35.00 36.91 32.30 32.33 11.9M
2025-06-19 34.35 36.46 32.93 35.92 13.6M
2025-06-18 31.71 35.18 30.96 33.92 13.6M
2025-06-17 32.56 36.18 30.44 32.75 17.0M
2025-06-16 31.32 32.53 30.14 32.53 9.8M
2025-06-13 24.00 27.11 24.00 27.11 6.1M
2025-06-12 22.35 23.13 22.22 22.59 1.3M
2025-06-11 22.56 22.75 22.31 22.40 0.9M
2025-06-10 22.71 22.87 22.20 22.45 1.0M
2025-06-09 22.92 22.98 22.72 22.84 0.7M
2025-06-06 22.82 23.08 22.63 22.83 0.7M
2025-06-05 22.64 22.93 22.39 22.85 1.0M
2025-06-04 22.88 22.88 22.49 22.63 0.8M
2025-06-03 22.20 23.30 22.20 22.56 1.0M
2025-05-30 22.85 22.95 22.31 22.46 0.9M
2025-05-29 22.24 22.90 22.10 22.90 1.0M
2025-05-28 22.37 22.37 21.95 22.25 0.8M
2025-05-27 22.70 22.70 21.98 22.15 1.0M
2025-05-26 22.27 22.56 22.08 22.35 0.9M
2025-05-23 22.69 22.94 22.00 22.20 1.2M
2025-05-22 22.88 23.12 22.25 22.33 1.2M
2025-05-21 23.15 23.22 22.42 22.58 0.8M
2025-05-20 23.02 23.18 22.58 23.02 1.1M
2025-05-19 22.80 23.25 22.53 22.81 1.3M
2025-05-16 22.63 23.39 22.22 22.73 1.8M
2025-05-15 22.61 22.75 22.25 22.50 1.4M
2025-05-14 23.13 23.65 22.46 22.58 2.4M
2025-05-13 23.79 23.85 23.27 23.34 1.6M
2025-05-12 23.30 23.75 23.19 23.35 1.7M
2025-05-09 23.38 23.60 22.90 23.10 1.7M
2025-05-08 22.53 23.77 22.53 23.59 2.6M
2025-05-07 22.72 23.58 22.40 22.74 2.3M
2025-05-06 22.41 22.77 22.41 22.70 2.0M
2025-04-30 22.19 22.79 22.12 22.26 2.3M
2025-04-29 21.27 22.41 21.27 22.18 2.8M
2025-04-28 22.00 22.05 21.20 21.52 1.4M
2025-04-25 21.50 22.35 21.10 21.86 2.3M
2025-04-24 21.44 22.37 21.18 21.55 2.9M
2025-04-23 20.90 22.79 20.87 21.55 3.7M
2025-04-22 21.80 21.80 20.55 20.55 3.4M
2025-04-21 20.38 21.97 20.12 21.80 3.9M
2025-04-18 19.21 19.51 18.81 19.08 0.6M
2025-04-17 18.80 19.44 18.46 19.18 0.7M
2025-04-16 19.26 19.42 18.54 18.86 0.7M
2025-04-15 19.11 19.40 18.89 19.28 0.7M
2025-04-14 19.33 19.77 19.04 19.11 1.1M
2025-04-11 18.33 19.34 18.33 19.08 0.9M
2025-04-10 18.66 19.22 18.40 18.64 1.0M
2025-04-09 17.09 18.25 16.30 18.12 1.3M
2025-04-08 17.05 18.08 16.92 17.43 1.3M
2025-04-07 19.30 19.68 16.76 16.87 1.8M
2025-04-03 20.81 21.05 20.21 20.42 0.8M
2025-04-02 20.75 21.38 20.48 20.91 0.8M
2025-04-01 20.49 21.15 20.39 20.68 0.8M
2025-03-31 20.25 20.64 19.85 20.50 1.5M
2025-03-28 20.65 21.15 20.16 20.25 1.0M
2025-03-27 20.90 21.19 20.51 20.83 0.8M
2025-03-26 20.53 21.29 20.37 21.08 0.8M
2025-03-25 20.86 20.87 20.31 20.63 0.7M
2025-03-24 21.60 21.81 20.22 20.86 1.4M
2025-03-21 22.41 22.51 21.53 21.61 1.4M
2025-03-20 22.33 22.90 22.12 22.63 1.4M
2025-03-19 23.00 23.37 22.25 22.33 1.2M
2025-03-18 23.30 23.90 22.91 23.08 1.8M
2025-03-17 23.29 23.83 22.98 23.33 0.9M
2025-03-14 22.40 23.58 22.13 23.29 1.5M
2025-03-13 23.04 23.23 22.12 22.46 1.4M
2025-03-12 23.88 23.88 23.21 23.27 1.1M
2025-03-11 23.56 24.09 23.01 23.51 1.6M
2025-03-10 24.15 24.30 23.39 23.69 2.1M
2025-03-07 23.80 25.08 23.23 24.59 3.8M
2025-03-06 22.40 23.89 22.32 23.87 2.7M
2025-03-05 22.81 22.81 21.83 22.32 1.1M
2025-03-04 22.20 22.38 21.28 22.33 1.0M
2025-03-03 21.63 22.20 20.95 21.87 2.3M
2025-02-28 23.65 23.66 21.35 21.40 2.9M
2025-02-27 24.15 24.57 22.97 23.50 2.8M
2025-02-26 24.26 25.25 23.83 24.12 4.1M
2025-02-25 23.48 25.09 23.00 24.26 3.9M
2025-02-24 23.75 25.50 22.91 24.61 4.3M
2025-02-21 23.12 24.12 23.03 24.06 2.5M
2025-02-20 21.88 23.50 21.88 23.03 2.4M
2025-02-19 21.15 21.89 20.72 21.88 1.1M
2025-02-18 21.87 21.87 20.76 20.98 0.8M
2025-02-17 21.93 21.93 21.32 21.62 1.2M
2025-02-14 21.78 21.97 21.40 21.81 0.6M
2025-02-13 22.14 22.30 21.45 21.71 1.0M
2025-02-12 22.45 22.48 21.80 22.27 1.7M
2025-02-11 21.71 22.78 21.31 22.47 2.7M
2025-02-10 21.11 21.79 20.97 21.65 1.1M
2025-02-07 21.25 21.55 20.85 21.10 0.9M
2025-02-06 20.42 21.23 20.29 21.15 1.4M
2025-02-05 20.45 20.69 20.16 20.50 0.9M
2025-01-27 20.34 20.59 20.01 20.08 0.7M
2025-01-24 19.53 20.33 19.48 20.31 0.7M
2025-01-23 19.62 19.98 19.47 19.62 0.7M
2025-01-22 19.39 19.55 19.18 19.35 0.5M
2025-01-21 19.41 19.55 18.98 19.36 0.5M
2025-01-20 18.86 19.37 18.84 19.19 0.6M
2025-01-17 18.68 19.09 18.52 18.85 0.5M
2025-01-16 18.58 19.12 18.50 18.68 0.7M
2025-01-15 18.92 19.04 18.53 18.60 0.6M
2025-01-14 18.19 18.90 17.81 18.88 0.7M
2025-01-13 17.66 18.20 17.18 17.80 0.5M
2025-01-10 18.40 18.68 17.86 17.86 0.5M
2025-01-09 18.36 18.83 18.05 18.47 0.5M
2025-01-08 18.40 18.76 17.80 18.31 0.7M
2025-01-07 17.68 18.74 17.67 18.59 0.8M
2025-01-06 17.81 17.99 17.26 17.66 0.9M
2025-01-03 18.77 19.28 17.92 17.97 0.7M
2025-01-02 19.11 19.50 18.70 18.88 0.7M