Jilin Gpro Titanium Industry Co Ltd (000545)

000545
🏛️ China →
2.68
Letzte Aktualisierung: 2025-09-29
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
09:30 3.38 3.39 3.33 3.35 2,147.3K
09:35 3.35 3.36 3.33 3.33 1,981.3K
09:40 3.33 3.33 3.30 3.30 3,133.8K
09:45 3.29 3.32 3.29 3.31 2,867.2K
09:50 3.30 3.32 3.30 3.30 1,632.1K
09:55 3.30 3.31 3.28 3.28 1,359.6K
10:00 3.28 3.31 3.27 3.31 1,810.7K
10:05 3.31 3.32 3.30 3.32 679.3K
10:10 3.31 3.32 3.30 3.30 347.9K
10:15 3.30 3.32 3.30 3.32 632.6K
10:20 3.31 3.32 3.31 3.32 289.6K
10:25 3.31 3.34 3.31 3.34 1,194.7K
10:30 3.34 3.34 3.32 3.33 787.5K
10:35 3.33 3.33 3.32 3.33 377.4K
10:40 3.33 3.33 3.32 3.32 87.7K
10:45 3.33 3.33 3.31 3.31 492.5K
10:50 3.32 3.34 3.31 3.33 867.4K
10:55 3.34 3.34 3.33 3.33 164.9K
11:00 3.34 3.34 3.32 3.33 397.2K
11:05 3.33 3.33 3.32 3.32 65.5K
11:10 3.32 3.33 3.32 3.32 107.3K
11:15 3.32 3.33 3.32 3.32 139.6K
11:20 3.32 3.33 3.32 3.33 82.5K
11:25 3.32 3.33 3.31 3.32 389.0K
11:30 3.31 3.31 3.31 3.31 4.4K
13:00 3.32 3.32 3.30 3.31 1,148.6K
13:05 3.31 3.33 3.31 3.33 729.9K
13:10 3.33 3.33 3.31 3.31 884.1K
13:15 3.31 3.32 3.31 3.32 338.5K
13:20 3.31 3.32 3.31 3.32 831.1K
13:25 3.32 3.32 3.31 3.32 179.9K
13:30 3.31 3.32 3.30 3.30 300.1K
13:35 3.31 3.32 3.30 3.32 149.1K
13:40 3.31 3.32 3.30 3.30 1,164.7K
13:45 3.30 3.31 3.30 3.30 186.7K
13:50 3.30 3.31 3.30 3.31 393.3K
13:55 3.30 3.32 3.30 3.32 276.9K
14:00 3.31 3.32 3.30 3.30 329.7K
14:05 3.30 3.31 3.30 3.30 222.6K
14:10 3.30 3.31 3.30 3.30 311.7K
14:15 3.30 3.31 3.29 3.30 737.1K
14:20 3.30 3.31 3.30 3.31 250.4K
14:25 3.31 3.31 3.29 3.29 937.6K
14:30 3.31 3.31 3.29 3.30 320.5K
14:35 3.30 3.31 3.30 3.30 796.7K
14:40 3.30 3.31 3.30 3.30 528.6K
14:45 3.30 3.31 3.30 3.30 514.6K
14:50 3.30 3.32 3.29 3.31 2,821.8K
14:55 3.32 3.32 3.30 3.31 625.1K
15:40 3.31 3.31 3.31 3.31 810.0K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2025-09-29 2.64 2.69 2.57 2.68 85.3M
2025-09-26 2.65 2.70 2.58 2.59 97.9M
2025-09-25 2.76 2.84 2.66 2.68 152.6M
2025-09-24 2.84 2.84 2.84 2.84 14.4M
2025-09-23 3.35 3.36 3.08 3.15 47.7M
2025-09-22 3.37 3.39 3.27 3.31 37.8M
2025-09-19 3.40 3.42 3.35 3.37 32.6M
2025-09-18 3.51 3.54 3.36 3.41 56.9M
2025-09-17 3.58 3.61 3.51 3.52 46.7M
2025-09-16 3.65 3.67 3.51 3.57 75.7M
2025-09-15 3.58 3.80 3.54 3.69 118.5M
2025-09-12 3.40 3.57 3.36 3.53 87.3M
2025-09-11 3.36 3.44 3.33 3.40 48.0M
2025-09-10 3.32 3.39 3.30 3.37 52.3M
2025-09-09 3.31 3.52 3.25 3.33 77.9M
2025-09-08 3.26 3.33 3.23 3.32 51.4M
2025-09-05 3.19 3.25 3.14 3.25 36.6M
2025-09-04 3.14 3.27 3.13 3.19 54.7M
2025-09-03 3.23 3.27 3.12 3.14 38.8M
2025-09-02 3.28 3.32 3.19 3.25 59.5M
2025-09-01 3.12 3.27 3.07 3.27 76.8M
2025-08-29 3.13 3.13 3.07 3.10 28.4M
2025-08-28 3.09 3.13 3.00 3.12 50.7M
2025-08-27 3.25 3.26 3.06 3.07 73.6M
2025-08-26 3.25 3.28 3.13 3.22 62.1M
2025-08-25 3.30 3.37 3.23 3.28 92.0M
2025-08-22 3.38 3.38 3.20 3.25 90.5M
2025-08-21 3.17 3.35 3.17 3.30 102.7M
2025-08-20 3.16 3.32 3.11 3.21 116.8M
2025-08-19 3.15 3.22 3.08 3.16 82.2M
2025-08-18 3.25 3.29 3.14 3.18 161.1M
2025-08-15 3.38 3.48 3.18 3.35 214.2M
2025-08-14 3.01 3.22 3.01 3.22 95.0M
2025-08-13 2.93 2.96 2.91 2.93 63.6M
2025-08-12 2.90 2.94 2.86 2.92 68.0M
2025-08-11 2.78 2.96 2.78 2.89 103.7M
2025-08-08 2.75 2.78 2.72 2.75 28.2M
2025-08-07 2.77 2.78 2.73 2.75 25.6M
2025-08-06 2.76 2.79 2.74 2.77 33.0M
2025-08-05 2.72 2.76 2.71 2.74 24.5M
2025-08-04 2.70 2.72 2.65 2.71 23.0M
2025-08-01 2.66 2.73 2.66 2.72 39.3M
2025-07-31 2.74 2.74 2.62 2.64 47.7M
2025-07-30 2.72 2.82 2.72 2.75 53.1M
2025-07-29 2.76 2.77 2.70 2.73 34.7M
2025-07-28 2.77 2.79 2.75 2.77 31.3M
2025-07-25 2.80 2.82 2.76 2.77 44.5M
2025-07-24 2.79 2.83 2.76 2.81 66.9M
2025-07-23 2.90 2.95 2.79 2.81 87.9M
2025-07-22 2.86 2.92 2.82 2.88 86.4M
2025-07-21 2.84 2.92 2.82 2.87 92.6M
2025-07-18 2.87 3.03 2.86 2.88 125.5M
2025-07-17 2.96 2.98 2.83 2.84 156.7M
2025-07-16 3.30 3.30 2.89 3.06 266.4M
2025-07-15 3.05 3.05 3.05 3.05 17.1M
2025-06-30 2.65 2.78 2.60 2.77 74.1M
2025-06-27 2.47 2.70 2.47 2.65 89.4M
2025-06-26 2.51 2.57 2.49 2.51 35.8M
2025-06-25 2.55 2.59 2.49 2.51 39.7M
2025-06-24 2.41 2.55 2.38 2.53 54.2M
2025-06-23 2.32 2.44 2.32 2.41 30.0M
2025-06-20 2.33 2.38 2.33 2.33 28.3M
2025-06-19 2.39 2.42 2.34 2.34 33.1M
2025-06-18 2.46 2.47 2.38 2.38 35.5M
2025-06-17 2.53 2.55 2.44 2.47 56.6M
2025-06-16 2.56 2.59 2.49 2.53 43.2M
2025-06-13 2.59 2.78 2.56 2.58 72.0M
2025-06-12 2.57 2.62 2.53 2.61 49.0M
2025-06-11 2.55 2.65 2.54 2.57 66.5M
2025-06-10 2.59 2.61 2.50 2.53 52.5M
2025-06-09 2.58 2.62 2.54 2.59 79.7M
2025-06-06 2.64 2.88 2.61 2.61 84.4M
2025-06-05 2.68 2.72 2.63 2.66 50.7M
2025-06-04 2.68 2.71 2.63 2.71 59.2M
2025-06-03 2.69 2.72 2.61 2.67 57.4M
2025-05-30 2.68 2.75 2.61 2.69 116.1M
2025-05-29 2.48 2.76 2.43 2.76 126.0M
2025-05-28 2.57 2.57 2.46 2.51 77.2M
2025-05-27 2.65 2.65 2.52 2.57 127.4M
2025-05-26 2.41 2.65 2.37 2.65 139.3M
2025-05-23 2.37 2.49 2.36 2.41 84.3M
2025-05-22 2.38 2.49 2.37 2.38 54.3M
2025-05-21 2.34 2.50 2.33 2.42 85.7M
2025-05-20 2.39 2.42 2.33 2.35 51.4M
2025-05-19 2.34 2.40 2.29 2.39 50.9M
2025-05-16 2.35 2.39 2.29 2.33 54.9M
2025-05-15 2.36 2.43 2.31 2.33 62.3M
2025-05-14 2.28 2.45 2.25 2.34 77.1M
2025-05-13 2.28 2.30 2.24 2.26 42.2M
2025-05-12 2.29 2.32 2.23 2.27 48.7M
2025-05-09 2.35 2.38 2.25 2.27 106.1M
2025-05-08 2.35 2.59 2.25 2.43 162.1M
2025-05-07 2.16 2.35 2.16 2.35 64.1M
2025-05-06 2.07 2.18 2.05 2.14 26.5M
2025-04-30 2.01 2.05 2.00 2.04 19.4M
2025-04-29 1.94 2.01 1.94 2.00 17.6M
2025-04-28 1.98 1.99 1.92 1.94 14.7M
2025-04-25 1.97 2.02 1.96 1.98 17.7M
2025-04-24 2.00 2.03 1.95 1.97 18.1M
2025-04-23 2.03 2.04 2.00 2.00 16.0M
2025-04-22 2.02 2.05 2.00 2.02 10.4M
2025-04-21 2.01 2.04 2.00 2.02 11.3M
2025-04-18 2.04 2.04 1.98 2.03 16.4M
2025-04-17 1.97 2.06 1.97 2.04 20.4M
2025-04-16 2.03 2.03 1.95 1.99 16.0M
2025-04-15 2.06 2.08 2.02 2.03 12.8M
2025-04-14 2.03 2.09 2.03 2.06 19.1M
2025-04-11 1.98 2.04 1.97 2.01 16.3M
2025-04-10 1.96 2.02 1.96 1.99 20.2M
2025-04-09 1.89 1.96 1.73 1.94 29.2M
2025-04-08 1.98 2.00 1.89 1.92 26.8M
2025-04-07 2.10 2.10 1.98 1.98 25.1M
2025-04-03 2.14 2.21 2.13 2.20 24.1M
2025-04-02 2.23 2.25 2.15 2.16 33.7M
2025-04-01 2.22 2.26 2.22 2.24 16.1M
2025-03-31 2.32 2.32 2.19 2.22 26.4M
2025-03-28 2.44 2.44 2.33 2.34 38.4M
2025-03-27 2.43 2.50 2.41 2.47 49.7M
2025-03-26 2.42 2.47 2.35 2.44 51.4M
2025-03-25 2.31 2.48 2.28 2.42 66.1M
2025-03-24 2.32 2.38 2.26 2.31 38.3M
2025-03-21 2.36 2.39 2.32 2.33 20.8M
2025-03-20 2.36 2.43 2.36 2.36 24.8M
2025-03-19 2.44 2.45 2.34 2.35 30.8M
2025-03-18 2.41 2.45 2.37 2.39 45.9M
2025-03-17 2.32 2.54 2.32 2.43 91.2M
2025-03-14 2.24 2.41 2.23 2.31 44.6M
2025-03-13 2.23 2.26 2.18 2.24 19.4M
2025-03-12 2.26 2.29 2.23 2.24 17.4M
2025-03-11 2.22 2.26 2.19 2.26 18.8M
2025-03-10 2.19 2.28 2.18 2.24 28.0M
2025-03-07 2.18 2.24 2.17 2.19 32.9M
2025-03-06 2.17 2.19 2.10 2.18 31.9M
2025-03-05 2.25 2.26 2.12 2.20 35.1M
2025-03-04 2.26 2.32 2.24 2.26 27.1M
2025-03-03 2.22 2.42 2.21 2.30 39.6M
2025-02-28 2.28 2.28 2.22 2.22 14.4M
2025-02-27 2.31 2.32 2.24 2.28 20.7M
2025-02-26 2.26 2.35 2.25 2.31 28.8M
2025-02-25 2.22 2.32 2.20 2.25 31.4M
2025-02-24 2.21 2.26 2.19 2.23 20.7M
2025-02-21 2.26 2.27 2.18 2.21 20.5M
2025-02-20 2.18 2.27 2.17 2.25 26.8M
2025-02-19 2.17 2.19 2.16 2.18 14.4M
2025-02-18 2.25 2.26 2.17 2.17 22.3M
2025-02-17 2.17 2.26 2.17 2.26 27.0M
2025-02-14 2.21 2.22 2.16 2.16 15.5M
2025-02-13 2.20 2.27 2.20 2.20 19.2M
2025-02-12 2.20 2.23 2.17 2.20 13.4M
2025-02-11 2.24 2.25 2.18 2.20 16.1M
2025-02-10 2.19 2.24 2.18 2.24 19.2M
2025-02-07 2.11 2.19 2.10 2.17 22.5M
2025-02-06 2.11 2.11 2.04 2.11 15.8M
2025-02-05 2.07 2.12 2.05 2.09 18.7M
2025-01-27 2.06 2.09 2.01 2.03 15.1M
2025-01-24 2.05 2.05 2.00 2.03 17.0M
2025-01-23 2.13 2.15 2.03 2.05 23.2M
2025-01-22 2.14 2.16 2.10 2.11 14.3M
2025-01-21 2.22 2.26 2.16 2.16 14.3M
2025-01-20 2.21 2.23 2.13 2.21 20.2M
2025-01-17 2.20 2.24 2.16 2.21 14.8M
2025-01-16 2.22 2.26 2.18 2.21 21.2M
2025-01-15 2.20 2.24 2.13 2.20 23.0M
2025-01-14 2.08 2.19 2.08 2.18 21.3M
2025-01-13 2.02 2.07 2.00 2.07 13.4M
2025-01-10 2.14 2.15 2.05 2.06 14.1M
2025-01-09 2.10 2.15 2.09 2.12 12.2M
2025-01-08 2.11 2.14 2.05 2.12 17.2M
2025-01-07 2.05 2.13 2.04 2.12 18.1M
2025-01-06 2.01 2.09 1.97 2.04 19.0M
2025-01-03 2.17 2.18 2.04 2.05 22.3M
2025-01-02 2.17 2.24 2.13 2.16 19.5M