Beijing Jingyuntong Technology Co Ltd (601908)

601908
🏛️ China →
4.15
Letzte Aktualisierung: 2025-09-26
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
09:30 4.24 4.36 4.24 4.31 30,386.7K
09:35 4.31 4.39 4.31 4.37 13,665.6K
09:40 4.37 4.38 4.33 4.37 7,758.8K
09:45 4.37 4.37 4.32 4.33 6,762.1K
09:50 4.34 4.36 4.33 4.33 5,035.0K
09:55 4.33 4.34 4.28 4.30 7,755.9K
10:00 4.30 4.32 4.29 4.29 4,624.9K
10:05 4.30 4.31 4.28 4.31 6,810.6K
10:10 4.31 4.34 4.30 4.33 3,079.1K
10:15 4.33 4.34 4.30 4.31 2,728.0K
10:20 4.32 4.35 4.32 4.32 3,009.0K
10:25 4.33 4.35 4.32 4.34 2,022.9K
10:30 4.33 4.35 4.32 4.33 2,587.3K
10:35 4.33 4.34 4.32 4.33 2,134.4K
10:40 4.34 4.34 4.31 4.32 1,614.5K
10:45 4.32 4.34 4.32 4.34 1,452.6K
10:50 4.33 4.34 4.32 4.32 1,741.2K
10:55 4.33 4.34 4.31 4.32 1,536.6K
11:00 4.32 4.34 4.31 4.33 2,535.6K
11:05 4.33 4.35 4.33 4.33 1,798.1K
11:10 4.34 4.34 4.32 4.32 982.4K
11:15 4.32 4.34 4.32 4.33 1,467.6K
11:20 4.33 4.34 4.32 4.32 830.0K
11:25 4.33 4.34 4.32 4.33 893.7K
13:00 4.33 4.33 4.31 4.31 1,910.6K
13:05 4.32 4.32 4.30 4.30 2,037.7K
13:10 4.30 4.31 4.28 4.29 3,585.8K
13:15 4.29 4.30 4.28 4.28 2,416.4K
13:20 4.28 4.30 4.28 4.29 1,483.0K
13:25 4.28 4.29 4.27 4.28 2,636.5K
13:30 4.28 4.29 4.27 4.27 3,117.9K
13:35 4.28 4.29 4.27 4.28 2,125.8K
13:40 4.29 4.30 4.28 4.29 1,343.1K
13:45 4.30 4.30 4.28 4.29 1,325.3K
13:50 4.28 4.29 4.28 4.28 871.1K
13:55 4.28 4.29 4.27 4.28 976.1K
14:00 4.28 4.30 4.28 4.28 2,134.1K
14:05 4.28 4.34 4.28 4.34 5,200.8K
14:10 4.34 4.36 4.32 4.35 3,741.0K
14:15 4.35 4.36 4.34 4.35 3,184.4K
14:20 4.35 4.36 4.34 4.35 3,311.0K
14:25 4.35 4.36 4.34 4.36 1,320.8K
14:30 4.35 4.36 4.33 4.33 3,135.4K
14:35 4.34 4.34 4.33 4.33 1,120.2K
14:40 4.33 4.35 4.32 4.34 3,063.8K
14:45 4.34 4.34 4.33 4.33 2,596.1K
14:50 4.33 4.34 4.32 4.33 5,574.6K
14:55 4.33 4.34 4.32 4.33 4,248.9K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2025-09-26 4.30 4.34 4.15 4.15 105.9M
2025-09-25 4.26 4.40 4.23 4.30 178.4M
2025-09-24 4.08 4.51 4.04 4.46 281.7M
2025-09-23 4.30 4.37 4.01 4.10 148.0M
2025-09-22 4.38 4.43 4.25 4.34 127.2M
2025-09-19 4.63 4.69 4.36 4.38 206.8M
2025-09-18 4.68 5.00 4.60 4.63 395.2M
2025-09-17 4.22 4.68 4.15 4.68 220.4M
2025-09-16 4.18 4.44 4.18 4.25 111.1M
2025-09-15 4.17 4.43 4.17 4.26 123.3M
2025-09-12 4.18 4.25 4.12 4.16 115.2M
2025-09-11 4.15 4.17 4.06 4.16 100.7M
2025-09-10 4.22 4.32 4.13 4.17 115.4M
2025-09-09 4.36 4.37 4.21 4.23 181.9M
2025-09-08 4.35 4.58 4.31 4.47 247.2M
2025-09-05 4.13 4.43 4.12 4.34 230.3M
2025-09-04 4.25 4.33 4.03 4.11 209.2M
2025-09-03 4.26 4.44 4.10 4.37 367.4M
2025-09-02 3.84 4.24 3.83 4.24 142.5M
2025-09-01 3.80 3.85 3.77 3.85 59.5M
2025-08-29 3.84 3.86 3.78 3.79 64.3M
2025-08-28 3.81 3.90 3.70 3.85 87.6M
2025-08-27 3.89 3.96 3.80 3.81 109.6M
2025-08-26 3.93 3.93 3.85 3.90 64.0M
2025-08-25 3.87 3.93 3.85 3.89 89.1M
2025-08-22 3.84 3.88 3.83 3.86 66.0M
2025-08-21 3.85 3.88 3.81 3.84 62.3M
2025-08-20 3.85 3.92 3.78 3.86 93.9M
2025-08-19 3.83 3.85 3.78 3.81 56.9M
2025-08-18 3.72 3.85 3.72 3.83 96.2M
2025-08-15 3.63 3.72 3.63 3.72 63.5M
2025-08-14 3.72 3.72 3.62 3.63 61.8M
2025-08-13 3.73 3.74 3.70 3.72 48.9M
2025-08-12 3.77 3.79 3.69 3.74 62.2M
2025-08-11 3.74 3.78 3.70 3.78 58.8M
2025-08-08 3.74 3.80 3.71 3.73 60.4M
2025-08-07 3.74 3.75 3.68 3.73 55.0M
2025-08-06 3.76 3.77 3.70 3.75 45.2M
2025-08-05 3.71 3.76 3.70 3.75 48.5M
2025-08-04 3.69 3.71 3.62 3.70 54.8M
2025-08-01 3.70 3.77 3.68 3.72 70.2M
2025-07-31 3.74 3.79 3.67 3.69 74.0M
2025-07-30 3.86 3.86 3.74 3.78 76.0M
2025-07-29 3.86 3.89 3.77 3.86 102.0M
2025-07-28 3.91 3.93 3.86 3.88 92.8M
2025-07-25 4.00 4.03 3.90 3.93 128.5M
2025-07-24 3.94 4.04 3.90 4.02 181.6M
2025-07-23 3.96 4.18 3.91 4.02 249.1M
2025-07-22 3.95 4.04 3.93 3.97 191.5M
2025-07-21 3.90 4.02 3.82 3.94 222.0M
2025-07-18 3.77 4.09 3.77 4.01 301.4M
2025-07-17 3.92 4.02 3.83 3.88 289.8M
2025-07-16 4.13 4.19 3.81 3.82 387.2M
2025-07-15 4.87 4.87 4.22 4.23 558.9M
2025-07-14 4.64 4.64 4.64 4.64 20.0M
2025-07-11 4.22 4.22 4.22 4.22 36.0M
2025-07-10 3.52 3.84 3.52 3.84 83.6M
2025-07-09 3.56 3.68 3.48 3.49 150.5M
2025-07-08 3.38 3.75 3.34 3.60 221.4M
2025-07-07 3.30 3.50 3.27 3.41 138.9M
2025-07-04 3.60 3.62 3.43 3.45 161.9M
2025-07-03 3.38 3.56 3.33 3.56 220.3M
2025-07-02 3.31 3.42 3.31 3.38 147.3M
2025-07-01 3.34 3.35 3.30 3.34 66.2M
2025-06-30 3.28 3.35 3.27 3.35 86.7M
2025-06-27 3.29 3.36 3.26 3.27 88.5M
2025-06-26 3.33 3.44 3.31 3.31 133.1M
2025-06-25 3.33 3.37 3.29 3.33 94.9M
2025-06-24 3.28 3.34 3.27 3.33 134.7M
2025-06-23 3.21 3.36 3.18 3.31 226.1M
2025-06-20 2.99 3.30 2.98 3.30 161.0M
2025-06-19 3.09 3.12 3.00 3.00 66.1M
2025-06-18 3.11 3.12 3.06 3.10 50.9M
2025-06-17 3.12 3.14 3.09 3.13 57.0M
2025-06-16 3.10 3.14 3.08 3.11 76.0M
2025-06-13 3.25 3.32 3.14 3.15 105.7M
2025-06-12 3.30 3.33 3.23 3.29 126.7M
2025-06-11 3.13 3.39 3.11 3.33 204.1M
2025-06-10 3.23 3.23 3.12 3.15 114.8M
2025-06-09 3.08 3.26 3.07 3.23 171.2M
2025-06-06 3.07 3.10 3.05 3.06 46.4M
2025-06-05 3.11 3.14 3.06 3.08 64.1M
2025-06-04 3.07 3.12 3.05 3.10 64.6M
2025-06-03 3.04 3.09 3.02 3.07 59.8M
2025-05-30 3.13 3.14 3.03 3.04 86.9M
2025-05-29 3.11 3.17 3.08 3.15 85.0M
2025-05-28 3.18 3.22 3.11 3.13 94.9M
2025-05-27 3.23 3.24 3.15 3.19 104.8M
2025-05-26 3.11 3.37 3.11 3.23 165.3M
2025-05-23 3.21 3.23 3.11 3.12 144.0M
2025-05-22 3.27 3.40 3.19 3.25 181.2M
2025-05-21 3.37 3.55 3.32 3.33 211.7M
2025-05-20 3.81 3.83 3.47 3.49 328.7M
2025-05-19 4.16 4.16 3.67 3.85 399.0M
2025-05-16 3.61 3.99 3.50 3.99 286.0M
2025-05-15 3.17 3.63 3.14 3.63 293.1M
2025-05-14 3.15 3.43 3.06 3.30 273.3M
2025-05-13 2.88 3.15 2.80 3.15 106.4M
2025-05-12 2.88 2.92 2.81 2.86 130.9M
2025-05-09 2.86 3.06 2.81 2.97 187.1M
2025-05-08 2.88 3.16 2.82 2.84 240.1M
2025-05-07 2.72 2.88 2.67 2.88 155.4M
2025-05-06 2.40 2.62 2.40 2.62 91.8M
2025-04-30 2.35 2.41 2.35 2.38 28.0M
2025-04-29 2.36 2.40 2.35 2.35 19.9M
2025-04-28 2.42 2.42 2.33 2.35 22.3M
2025-04-25 2.39 2.45 2.38 2.41 20.6M
2025-04-24 2.43 2.43 2.38 2.39 17.8M
2025-04-23 2.42 2.46 2.41 2.42 16.7M
2025-04-22 2.43 2.45 2.40 2.42 18.0M
2025-04-21 2.43 2.45 2.40 2.43 13.6M
2025-04-18 2.43 2.44 2.39 2.42 14.1M
2025-04-17 2.41 2.46 2.40 2.44 14.0M
2025-04-16 2.47 2.49 2.40 2.44 24.5M
2025-04-15 2.50 2.52 2.47 2.49 15.1M
2025-04-14 2.51 2.53 2.49 2.52 24.4M
2025-04-11 2.45 2.51 2.42 2.48 28.5M
2025-04-10 2.45 2.50 2.45 2.46 30.3M
2025-04-09 2.37 2.45 2.23 2.43 38.0M
2025-04-08 2.35 2.45 2.35 2.41 33.8M
2025-04-07 2.53 2.59 2.39 2.39 42.8M
2025-04-03 2.61 2.67 2.61 2.65 24.8M
2025-04-02 2.64 2.68 2.60 2.65 27.1M
2025-04-01 2.60 2.65 2.59 2.63 21.5M
2025-03-31 2.61 2.63 2.56 2.59 28.9M
2025-03-28 2.67 2.70 2.62 2.63 25.6M
2025-03-27 2.72 2.72 2.65 2.68 28.4M
2025-03-26 2.66 2.75 2.65 2.73 37.0M
2025-03-25 2.65 2.69 2.62 2.67 25.9M
2025-03-24 2.73 2.74 2.60 2.65 46.4M
2025-03-21 2.78 2.80 2.72 2.73 30.2M
2025-03-20 2.75 2.82 2.75 2.78 42.2M
2025-03-19 2.77 2.80 2.73 2.77 25.9M
2025-03-18 2.79 2.80 2.75 2.77 23.2M
2025-03-17 2.78 2.81 2.76 2.78 32.7M
2025-03-14 2.72 2.77 2.69 2.77 39.1M
2025-03-13 2.74 2.75 2.68 2.72 30.3M
2025-03-12 2.73 2.77 2.72 2.75 34.2M
2025-03-11 2.66 2.72 2.65 2.72 28.2M
2025-03-10 2.67 2.72 2.67 2.69 22.9M
2025-03-07 2.71 2.72 2.66 2.67 31.1M
2025-03-06 2.68 2.73 2.66 2.72 31.5M
2025-03-05 2.71 2.72 2.62 2.66 35.9M
2025-03-04 2.71 2.72 2.67 2.71 26.7M
2025-03-03 2.73 2.80 2.71 2.73 40.6M
2025-02-28 2.78 2.83 2.71 2.72 44.3M
2025-02-27 2.86 2.88 2.75 2.80 57.6M
2025-02-26 2.77 2.86 2.77 2.86 62.6M
2025-02-25 2.77 2.83 2.74 2.78 42.3M
2025-02-24 2.76 2.82 2.73 2.80 46.7M
2025-02-21 2.75 2.79 2.70 2.75 41.4M
2025-02-20 2.76 2.77 2.72 2.75 27.7M
2025-02-19 2.71 2.77 2.70 2.76 30.5M
2025-02-18 2.83 2.84 2.71 2.72 45.5M
2025-02-17 2.78 2.86 2.76 2.82 48.5M
2025-02-14 2.81 2.85 2.76 2.78 37.4M
2025-02-13 2.82 2.85 2.80 2.80 29.6M
2025-02-12 2.80 2.83 2.78 2.83 30.3M
2025-02-11 2.88 2.89 2.77 2.81 33.0M
2025-02-10 2.86 2.88 2.81 2.86 51.0M
2025-02-07 2.72 2.87 2.71 2.83 64.1M
2025-02-06 2.65 2.73 2.62 2.73 36.3M
2025-02-05 2.65 2.68 2.61 2.65 29.0M
2025-01-27 2.67 2.71 2.60 2.61 25.1M
2025-01-24 2.63 2.69 2.59 2.67 33.1M
2025-01-23 2.67 2.74 2.63 2.63 33.3M
2025-01-22 2.68 2.68 2.63 2.65 24.5M
2025-01-21 2.76 2.77 2.68 2.69 32.9M
2025-01-20 2.75 2.80 2.68 2.74 36.1M
2025-01-17 2.78 2.80 2.74 2.76 31.6M
2025-01-16 2.72 2.89 2.72 2.79 55.6M
2025-01-15 2.73 2.82 2.66 2.75 58.5M
2025-01-14 2.61 2.73 2.59 2.72 46.7M
2025-01-13 2.61 2.62 2.54 2.60 33.6M
2025-01-10 2.75 2.77 2.63 2.63 43.3M
2025-01-09 2.72 2.81 2.72 2.76 37.6M
2025-01-08 2.80 2.82 2.68 2.75 54.0M
2025-01-07 2.78 2.81 2.73 2.81 50.3M
2025-01-06 2.76 2.93 2.67 2.79 67.4M
2025-01-03 2.95 2.98 2.74 2.76 79.3M
2025-01-02 3.01 3.07 2.92 2.95 83.4M