Hangzhou Jiebai Group Co Ltd (600814)

600814
🏛️ China →
7.46
Letzte Aktualisierung: 2025-09-30
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine K-Linie pro Minute Daten verfügbar
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2021-12-31 6.54 6.60 6.49 6.53 3.9M
2021-12-30 6.43 6.60 6.37 6.58 6.5M
2021-12-29 6.49 6.50 6.39 6.43 3.0M
2021-12-28 6.52 6.57 6.43 6.46 5.0M
2021-12-27 6.64 6.67 6.45 6.53 8.3M
2021-12-24 6.29 6.57 6.25 6.56 10.3M
2021-12-23 6.36 6.44 6.30 6.30 3.3M
2021-12-22 6.41 6.45 6.33 6.36 4.9M
2021-12-21 6.31 6.52 6.31 6.41 8.2M
2021-12-20 6.14 6.42 6.12 6.31 8.2M
2021-12-17 6.09 6.23 6.08 6.14 3.5M
2021-12-16 6.09 6.13 6.07 6.10 1.7M
2021-12-15 6.07 6.11 6.04 6.10 2.0M
2021-12-14 6.03 6.09 6.02 6.07 1.8M
2021-12-13 6.10 6.12 6.04 6.05 3.1M
2021-12-10 6.16 6.16 6.08 6.10 2.1M
2021-12-09 6.12 6.17 6.11 6.14 1.7M
2021-12-08 6.15 6.16 6.07 6.12 2.1M
2021-12-07 6.19 6.24 6.12 6.16 1.8M
2021-12-06 6.23 6.30 6.16 6.16 3.0M
2021-12-03 6.20 6.24 6.16 6.20 1.8M
2021-12-02 6.20 6.24 6.14 6.20 2.7M
2021-12-01 6.08 6.24 6.03 6.21 3.9M
2021-11-30 6.08 6.09 6.02 6.09 2.8M
2021-11-29 6.07 6.07 5.95 6.02 2.5M
2021-11-26 6.05 6.12 6.05 6.09 2.5M
2021-11-25 6.04 6.09 6.03 6.05 1.6M
2021-11-24 6.06 6.08 5.99 6.07 2.6M
2021-11-23 5.97 6.05 5.96 6.03 2.3M
2021-11-22 5.92 5.99 5.91 5.96 2.3M
2021-11-19 5.85 5.93 5.85 5.92 1.3M
2021-11-18 5.93 5.97 5.87 5.87 1.9M
2021-11-17 5.86 5.95 5.86 5.92 1.7M
2021-11-16 5.91 5.95 5.86 5.86 1.6M
2021-11-15 5.87 5.92 5.85 5.91 2.2M
2021-11-12 5.86 5.90 5.83 5.88 1.4M
2021-11-11 5.80 5.90 5.80 5.88 2.2M
2021-11-10 5.78 5.84 5.73 5.82 2.1M
2021-11-09 5.74 5.83 5.71 5.79 1.6M
2021-11-08 5.71 5.77 5.70 5.72 1.4M
2021-11-05 5.77 5.81 5.72 5.73 2.3M
2021-11-04 5.73 5.78 5.70 5.78 2.0M
2021-11-03 5.74 5.77 5.69 5.75 2.1M
2021-11-02 5.91 5.91 5.69 5.75 3.8M
2021-11-01 5.95 5.96 5.85 5.90 3.3M
2021-10-29 5.81 5.97 5.81 5.96 2.1M
2021-10-28 5.86 5.91 5.79 5.89 2.5M
2021-10-27 5.98 5.99 5.86 5.89 2.3M
2021-10-26 6.01 6.04 5.96 5.98 2.2M
2021-10-25 5.99 6.00 5.92 6.00 1.5M
2021-10-22 6.05 6.06 5.97 5.97 2.9M
2021-10-21 6.12 6.12 6.05 6.05 2.4M
2021-10-20 6.12 6.16 6.05 6.14 3.6M
2021-10-19 6.23 6.23 6.11 6.12 3.9M
2021-10-18 6.23 6.26 6.13 6.25 2.9M
2021-10-15 6.28 6.30 6.19 6.21 2.9M
2021-10-14 6.28 6.29 6.16 6.29 3.7M
2021-10-13 6.35 6.35 6.15 6.26 3.8M
2021-10-12 6.28 6.44 6.26 6.29 6.0M
2021-10-11 6.25 6.35 6.25 6.31 2.8M
2021-10-08 6.14 6.31 6.13 6.27 4.4M
2021-09-30 6.10 6.15 6.06 6.10 2.5M
2021-09-29 6.17 6.20 6.04 6.08 3.5M
2021-09-28 6.17 6.24 6.14 6.20 3.1M
2021-09-27 6.37 6.41 6.11 6.14 5.6M
2021-09-24 6.52 6.53 6.39 6.39 4.3M
2021-09-23 6.48 6.58 6.46 6.51 3.4M
2021-09-22 6.43 6.49 6.41 6.44 3.2M
2021-09-17 6.57 6.60 6.41 6.48 5.3M
2021-09-16 6.62 6.89 6.51 6.52 9.6M
2021-09-15 6.46 6.66 6.45 6.61 5.1M
2021-09-14 6.66 6.69 6.49 6.49 5.9M
2021-09-13 6.59 6.67 6.50 6.64 4.8M
2021-09-10 6.68 6.72 6.55 6.60 7.0M
2021-09-09 6.64 6.76 6.55 6.69 6.8M
2021-09-08 6.47 6.65 6.45 6.62 10.8M
2021-09-07 6.39 6.50 6.36 6.46 8.3M
2021-09-06 6.32 6.40 6.27 6.39 5.9M
2021-09-03 6.23 6.36 6.22 6.31 6.2M
2021-09-02 6.25 6.26 6.20 6.22 5.0M
2021-09-01 6.23 6.30 6.18 6.24 7.4M
2021-08-31 6.35 6.35 6.13 6.23 9.2M
2021-08-30 6.32 6.44 6.26 6.31 6.9M
2021-08-27 6.24 6.43 6.16 6.32 8.6M
2021-08-26 6.18 6.28 6.10 6.23 6.3M
2021-08-25 6.13 6.18 6.08 6.16 3.8M
2021-08-24 6.10 6.14 6.08 6.13 3.4M
2021-08-23 6.04 6.13 6.01 6.10 4.1M
2021-08-20 6.08 6.08 5.93 6.05 3.2M
2021-08-19 6.01 6.07 6.00 6.05 2.7M
2021-08-18 6.03 6.03 5.92 6.00 3.6M
2021-08-17 6.15 6.15 5.99 6.00 5.1M
2021-08-16 6.08 6.20 6.07 6.17 4.5M
2021-08-13 6.14 6.14 6.02 6.10 3.6M
2021-08-12 6.12 6.15 6.10 6.12 2.7M
2021-08-11 6.10 6.15 6.08 6.13 4.3M
2021-08-10 6.10 6.14 6.03 6.12 4.6M
2021-08-09 6.02 6.11 6.02 6.10 3.0M
2021-08-06 6.03 6.09 5.96 6.07 4.1M
2021-08-05 6.11 6.22 6.01 6.02 8.1M
2021-08-04 6.29 6.54 6.17 6.24 9.9M
2021-08-03 6.05 6.20 6.02 6.08 4.9M
2021-08-02 5.98 6.14 5.90 6.03 7.6M
2021-07-30 6.05 6.05 5.88 5.95 5.6M
2021-07-29 6.09 6.12 6.02 6.05 3.5M
2021-07-28 6.25 6.25 5.95 6.03 4.6M
2021-07-27 6.36 6.46 6.20 6.20 5.0M
2021-07-26 6.61 6.63 6.32 6.36 6.3M
2021-07-23 6.66 6.88 6.59 6.60 7.2M
2021-07-22 6.55 6.72 6.52 6.67 6.2M
2021-07-21 6.51 6.65 6.50 6.56 4.6M
2021-07-20 6.53 6.59 6.41 6.54 4.5M
2021-07-19 6.71 6.73 6.59 6.59 6.2M
2021-07-16 6.63 6.78 6.58 6.76 7.1M
2021-07-15 6.70 6.74 6.60 6.63 4.7M
2021-07-14 6.75 6.78 6.64 6.73 5.9M
2021-07-13 6.56 6.70 6.55 6.69 5.2M
2021-07-12 6.53 6.62 6.52 6.56 5.0M
2021-07-09 6.60 6.68 6.50 6.55 6.9M
2021-07-08 6.95 6.95 6.61 6.63 10.8M
2021-07-07 6.91 6.99 6.87 6.97 4.8M
2021-07-06 7.07 7.07 6.88 6.93 7.1M
2021-07-05 6.88 7.09 6.82 7.06 9.1M
2021-07-02 6.90 7.08 6.84 6.93 7.9M
2021-07-01 6.86 7.08 6.79 6.92 12.0M
2021-06-30 6.87 6.89 6.76 6.83 6.2M
2021-06-29 6.76 6.96 6.71 6.91 9.9M
2021-06-28 6.72 6.86 6.69 6.75 5.5M
2021-06-25 6.73 6.78 6.67 6.76 5.1M
2021-06-24 6.71 6.76 6.66 6.71 5.0M
2021-06-23 6.84 6.84 6.69 6.74 7.4M
2021-06-22 6.91 6.94 6.81 6.86 6.1M
2021-06-21 6.70 6.93 6.65 6.90 8.0M
2021-06-18 6.76 6.78 6.63 6.74 7.8M
2021-06-17 6.80 6.87 6.74 6.79 7.6M
2021-06-16 6.93 6.96 6.78 6.78 8.1M
2021-06-15 7.09 7.09 6.88 6.91 14.3M
2021-06-11 7.58 7.76 7.19 7.20 24.9M
2021-06-10 7.07 7.15 6.97 7.13 10.7M
2021-06-09 7.25 7.26 7.07 7.11 9.8M
2021-06-08 7.20 7.30 7.11 7.30 10.3M
2021-06-07 7.45 7.50 7.16 7.19 17.5M
2021-06-04 7.52 7.63 7.41 7.45 15.6M
2021-06-03 7.85 7.92 7.55 7.60 26.0M
2021-06-02 8.55 8.55 7.81 7.93 35.5M
2021-06-01 8.19 8.74 8.00 8.54 37.5M
2021-05-31 8.10 8.22 7.86 8.15 30.8M
2021-05-28 7.82 8.46 7.75 8.18 41.7M
2021-05-27 7.85 8.10 7.71 7.89 21.8M
2021-05-26 7.86 8.03 7.77 7.87 25.2M
2021-05-25 7.83 8.12 7.80 7.99 38.8M
2021-05-24 7.98 8.35 7.79 7.84 49.5M
2021-05-21 7.19 7.95 7.10 7.95 47.3M
2021-05-20 7.35 7.53 7.12 7.23 37.1M
2021-05-19 6.98 7.65 6.93 7.42 54.5M
2021-05-18 7.10 7.11 6.93 6.95 15.6M
2021-05-17 7.02 7.19 6.74 7.14 21.1M
2021-05-14 7.46 7.47 7.02 7.06 30.2M
2021-05-13 7.37 7.75 7.23 7.49 32.2M
2021-05-12 7.20 7.65 7.13 7.54 34.7M
2021-05-11 7.38 7.40 7.06 7.26 28.7M
2021-05-10 7.34 7.67 7.27 7.50 37.1M
2021-05-07 7.00 7.65 6.89 7.51 46.2M
2021-05-06 7.25 7.45 6.95 7.05 35.2M
2021-04-30 6.91 7.24 6.77 7.17 37.0M
2021-04-29 7.35 7.48 6.88 6.88 52.9M
2021-04-28 6.65 7.15 6.57 7.15 24.9M
2021-04-27 6.38 6.50 6.10 6.50 25.7M
2021-04-26 6.35 6.58 6.35 6.37 21.1M
2021-04-23 6.83 6.88 6.41 6.41 37.0M
2021-04-22 6.73 7.05 6.58 6.97 41.7M
2021-04-21 6.62 7.10 6.52 6.84 48.8M
2021-04-20 7.00 7.14 6.74 6.75 67.5M
2021-04-19 7.37 8.48 7.05 7.49 80.4M
2021-04-16 8.31 8.83 7.75 7.77 93.9M
2021-04-15 8.03 8.03 7.91 8.03 18.8M
2021-04-14 6.88 7.30 6.88 7.30 19.7M
2021-04-13 5.94 6.64 5.86 6.64 32.2M
2021-04-12 5.49 6.04 5.45 6.04 8.3M
2021-04-09 5.46 5.51 5.45 5.49 1.3M
2021-04-08 5.53 5.53 5.45 5.46 1.7M
2021-04-07 5.53 5.53 5.47 5.53 1.3M
2021-04-06 5.50 5.55 5.48 5.50 1.3M
2021-04-02 5.53 5.55 5.48 5.50 1.9M
2021-04-01 5.53 5.54 5.46 5.53 1.5M
2021-03-31 5.57 5.59 5.52 5.55 1.7M
2021-03-30 5.63 5.65 5.51 5.55 2.1M
2021-03-29 5.52 5.62 5.51 5.60 1.7M
2021-03-26 5.53 5.57 5.51 5.53 1.1M
2021-03-25 5.61 5.65 5.50 5.53 2.1M
2021-03-24 5.60 5.69 5.58 5.64 2.2M
2021-03-23 5.56 5.65 5.51 5.64 2.2M
2021-03-22 5.53 5.58 5.52 5.55 1.2M
2021-03-19 5.48 5.55 5.45 5.55 1.4M
2021-03-18 5.52 5.54 5.47 5.50 1.3M
2021-03-17 5.62 5.63 5.51 5.54 2.3M
2021-03-16 5.52 5.62 5.51 5.62 2.2M
2021-03-15 5.56 5.62 5.50 5.53 2.6M
2021-03-12 5.41 5.59 5.38 5.54 3.0M
2021-03-11 5.36 5.42 5.36 5.39 0.9M
2021-03-10 5.42 5.46 5.36 5.37 1.2M
2021-03-09 5.46 5.57 5.28 5.44 2.2M
2021-03-08 5.50 5.52 5.38 5.44 1.8M
2021-03-05 5.38 5.48 5.36 5.45 1.9M
2021-03-04 5.36 5.41 5.34 5.38 1.7M
2021-03-03 5.34 5.37 5.31 5.36 1.3M
2021-03-02 5.37 5.42 5.33 5.34 1.9M
2021-03-01 5.34 5.38 5.29 5.37 1.8M
2021-02-26 5.38 5.42 5.30 5.33 2.1M
2021-02-25 5.44 5.48 5.38 5.41 1.4M
2021-02-24 5.38 5.45 5.36 5.39 1.4M
2021-02-23 5.43 5.60 5.32 5.38 3.0M
2021-02-22 5.31 5.61 5.30 5.44 4.7M
2021-02-19 5.21 5.32 5.19 5.31 1.6M
2021-02-18 5.16 5.25 5.15 5.22 1.8M
2021-02-10 5.06 5.16 5.06 5.13 1.3M
2021-02-09 5.05 5.12 5.01 5.09 1.4M
2021-02-08 5.01 5.07 5.00 5.02 1.1M
2021-02-05 5.03 5.07 5.00 5.03 1.4M
2021-02-04 5.06 5.09 4.98 5.02 1.7M
2021-02-03 5.12 5.14 5.03 5.11 1.8M
2021-02-02 5.28 5.29 5.12 5.13 2.0M
2021-02-01 5.12 5.29 5.12 5.22 2.4M
2021-01-29 5.12 5.27 5.08 5.12 1.8M
2021-01-28 5.28 5.30 5.08 5.12 2.6M
2021-01-27 5.25 5.37 5.21 5.33 1.1M
2021-01-26 5.27 5.32 5.21 5.25 1.3M
2021-01-25 5.40 5.40 5.28 5.29 1.6M
2021-01-22 5.48 5.48 5.36 5.39 1.9M
2021-01-21 5.52 5.54 5.44 5.48 1.2M
2021-01-20 5.51 5.52 5.43 5.50 1.4M
2021-01-19 5.46 5.59 5.42 5.53 2.2M
2021-01-18 5.48 5.50 5.40 5.46 1.2M
2021-01-15 5.35 5.49 5.35 5.45 1.5M
2021-01-14 5.33 5.41 5.26 5.36 1.8M
2021-01-13 5.48 5.49 5.29 5.32 2.9M
2021-01-12 5.49 5.50 5.41 5.47 1.8M
2021-01-11 5.63 5.66 5.45 5.46 2.7M
2021-01-08 5.55 5.71 5.54 5.63 2.4M
2021-01-07 5.72 5.85 5.56 5.59 4.7M
2021-01-06 5.69 5.95 5.54 5.82 6.4M
2021-01-05 5.50 5.72 5.47 5.66 5.3M
2021-01-04 5.56 5.60 5.48 5.50 4.0M