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
2022-12-30 7.12 7.42 7.12 7.39 10.9M
2022-12-29 7.12 7.25 7.01 7.15 5.5M
2022-12-28 7.18 7.25 7.08 7.14 6.4M
2022-12-27 7.12 7.30 7.04 7.28 8.5M
2022-12-26 6.99 7.18 6.95 7.06 5.4M
2022-12-23 6.94 7.05 6.90 6.96 4.0M
2022-12-22 7.13 7.17 6.96 6.99 5.1M
2022-12-21 7.00 7.18 6.95 7.10 5.4M
2022-12-20 7.08 7.14 6.90 6.98 5.5M
2022-12-19 7.19 7.20 6.99 7.07 4.8M
2022-12-16 7.11 7.21 7.03 7.19 4.7M
2022-12-15 7.25 7.33 7.08 7.11 6.0M
2022-12-14 7.20 7.36 7.12 7.23 7.0M
2022-12-13 7.10 7.24 7.07 7.15 5.9M
2022-12-12 7.16 7.22 7.04 7.07 6.1M
2022-12-09 7.41 7.41 7.10 7.14 10.6M
2022-12-08 7.20 7.46 7.17 7.40 12.0M
2022-12-07 7.13 7.35 7.12 7.23 7.6M
2022-12-06 7.06 7.32 7.00 7.19 9.3M
2022-12-05 7.08 7.24 7.05 7.08 7.8M
2022-12-02 6.99 7.10 6.96 7.00 8.8M
2022-12-01 7.02 7.20 6.96 6.98 11.4M
2022-11-30 6.86 7.04 6.83 6.92 7.1M
2022-11-29 6.70 6.94 6.65 6.91 12.0M
2022-11-28 6.47 6.66 6.43 6.64 5.8M
2022-11-25 6.48 6.58 6.46 6.53 3.9M
2022-11-24 6.56 6.60 6.43 6.48 5.6M
2022-11-23 6.65 6.68 6.49 6.54 5.5M
2022-11-22 6.62 6.77 6.59 6.68 6.2M
2022-11-21 6.67 6.71 6.58 6.65 5.0M
2022-11-18 6.70 6.77 6.61 6.71 6.6M
2022-11-17 6.70 6.81 6.67 6.72 7.7M
2022-11-16 6.51 6.92 6.50 6.75 13.4M
2022-11-15 6.57 6.61 6.49 6.51 7.6M
2022-11-14 6.69 6.82 6.51 6.56 10.5M
2022-11-11 6.70 6.85 6.56 6.76 15.0M
2022-11-10 6.30 6.80 6.26 6.64 17.1M
2022-11-09 6.29 6.37 6.26 6.35 5.3M
2022-11-08 6.35 6.38 6.25 6.29 5.4M
2022-11-07 6.22 6.43 6.19 6.34 10.3M
2022-11-04 6.22 6.40 6.20 6.26 11.7M
2022-11-03 6.13 6.41 6.10 6.27 13.9M
2022-11-02 6.06 6.27 6.06 6.19 14.6M
2022-11-01 6.05 6.17 5.96 6.15 17.4M
2022-10-31 6.11 6.33 5.90 6.09 24.8M
2022-10-28 5.69 6.17 5.67 6.17 21.7M
2022-10-27 5.55 5.62 5.53 5.61 2.7M
2022-10-26 5.47 5.58 5.46 5.53 2.6M
2022-10-25 5.49 5.53 5.34 5.45 4.5M
2022-10-24 5.74 5.77 5.49 5.49 4.5M
2022-10-21 5.75 5.83 5.71 5.73 3.2M
2022-10-20 5.70 5.77 5.68 5.72 2.3M
2022-10-19 5.81 5.82 5.72 5.72 2.5M
2022-10-18 5.85 5.85 5.78 5.81 2.5M
2022-10-17 5.70 5.83 5.68 5.82 2.8M
2022-10-14 5.67 5.79 5.67 5.72 3.4M
2022-10-13 5.65 5.72 5.62 5.66 3.3M
2022-10-12 5.60 5.68 5.51 5.66 3.1M
2022-10-11 5.68 5.71 5.48 5.58 4.2M
2022-10-10 5.83 5.88 5.64 5.69 3.9M
2022-09-30 5.82 5.92 5.80 5.84 3.8M
2022-09-29 6.04 6.07 5.82 5.89 6.3M
2022-09-28 6.14 6.19 5.97 6.01 4.4M
2022-09-27 5.94 6.15 5.89 6.14 4.8M
2022-09-26 6.18 6.23 5.94 5.95 6.3M
2022-09-23 6.34 6.45 6.21 6.21 5.5M
2022-09-22 6.42 6.50 6.26 6.28 5.8M
2022-09-21 6.37 6.53 6.35 6.43 6.3M
2022-09-20 6.29 6.54 6.23 6.43 8.4M
2022-09-19 6.27 6.31 6.12 6.26 5.7M
2022-09-16 6.39 6.41 6.23 6.24 8.0M
2022-09-15 6.50 6.56 6.36 6.43 7.1M
2022-09-14 6.32 6.58 6.31 6.49 11.0M
2022-09-13 6.45 6.47 6.38 6.39 4.4M
2022-09-09 6.34 6.44 6.33 6.43 6.2M
2022-09-08 6.26 6.44 6.23 6.39 8.2M
2022-09-07 6.35 6.36 6.22 6.25 5.2M
2022-09-06 6.30 6.39 6.30 6.36 3.8M
2022-09-05 6.25 6.35 6.21 6.34 4.9M
2022-09-02 6.21 6.30 6.19 6.26 4.8M
2022-09-01 6.19 6.28 6.11 6.20 5.3M
2022-08-31 6.25 6.25 6.12 6.14 4.5M
2022-08-30 6.18 6.25 6.17 6.24 3.3M
2022-08-29 6.12 6.20 6.06 6.19 3.9M
2022-08-26 6.18 6.19 6.12 6.14 2.2M
2022-08-25 6.10 6.16 6.04 6.15 2.5M
2022-08-24 6.16 6.23 6.07 6.08 4.0M
2022-08-23 6.14 6.18 6.12 6.16 2.0M
2022-08-22 6.11 6.19 6.07 6.17 2.6M
2022-08-19 6.10 6.16 6.09 6.12 2.0M
2022-08-18 6.16 6.16 6.10 6.10 2.0M
2022-08-17 6.15 6.21 6.13 6.17 2.7M
2022-08-16 6.13 6.17 6.10 6.15 1.6M
2022-08-15 6.17 6.17 6.08 6.11 2.1M
2022-08-12 6.17 6.21 6.14 6.17 2.2M
2022-08-11 6.10 6.16 6.08 6.16 2.1M
2022-08-10 6.08 6.08 6.04 6.06 1.5M
2022-08-09 6.08 6.11 6.04 6.08 1.6M
2022-08-08 6.07 6.09 6.01 6.08 1.8M
2022-08-05 6.02 6.08 5.99 6.07 2.4M
2022-08-04 6.00 6.04 5.94 6.00 2.0M
2022-08-03 6.01 6.12 5.95 5.95 4.0M
2022-08-02 6.25 6.25 5.94 6.01 6.6M
2022-08-01 6.34 6.34 6.25 6.29 2.9M
2022-07-29 6.39 6.39 6.32 6.36 2.3M
2022-07-28 6.41 6.44 6.37 6.38 2.9M
2022-07-27 6.36 6.41 6.32 6.40 2.7M
2022-07-26 6.34 6.37 6.30 6.37 3.2M
2022-07-25 6.32 6.39 6.29 6.33 3.5M
2022-07-22 6.31 6.37 6.25 6.32 2.9M
2022-07-21 6.37 6.42 6.30 6.31 4.2M
2022-07-20 6.43 6.45 6.32 6.38 4.7M
2022-07-19 6.23 6.34 6.21 6.33 5.0M
2022-07-18 6.05 6.22 6.05 6.21 6.1M
2022-07-15 6.14 6.14 6.00 6.01 4.2M
2022-07-14 6.21 6.24 6.09 6.12 5.4M
2022-07-13 6.19 6.27 6.16 6.25 3.0M
2022-07-12 6.19 6.27 6.16 6.20 3.7M
2022-07-11 6.26 6.26 6.10 6.19 5.5M
2022-07-08 6.30 6.31 6.23 6.26 4.0M
2022-07-07 6.34 6.35 6.26 6.29 4.4M
2022-07-06 6.47 6.47 6.29 6.33 5.5M
2022-07-05 6.54 6.55 6.38 6.47 4.4M
2022-07-04 6.58 6.61 6.47 6.52 5.0M
2022-07-01 6.65 6.71 6.54 6.60 6.2M
2022-06-30 6.46 6.78 6.45 6.66 12.2M
2022-06-29 6.51 6.59 6.45 6.46 5.7M
2022-06-28 6.56 6.58 6.46 6.55 6.1M
2022-06-27 6.46 6.57 6.44 6.51 7.6M
2022-06-24 6.39 6.48 6.35 6.45 5.7M
2022-06-23 6.26 6.41 6.20 6.40 6.0M
2022-06-22 6.46 6.47 6.26 6.27 6.6M
2022-06-21 6.50 6.53 6.41 6.44 5.1M
2022-06-20 6.53 6.56 6.45 6.49 6.4M
2022-06-17 6.63 6.63 6.45 6.53 12.8M
2022-06-16 6.45 7.07 6.43 6.71 13.3M
2022-06-15 6.48 6.56 6.45 6.45 6.5M
2022-06-14 6.56 6.62 6.43 6.59 4.9M
2022-06-13 6.70 6.74 6.50 6.58 7.9M
2022-06-10 6.67 6.81 6.66 6.76 6.0M
2022-06-09 6.85 6.86 6.68 6.72 6.2M
2022-06-08 6.90 6.96 6.70 6.85 6.7M
2022-06-07 6.92 6.97 6.80 6.91 7.7M
2022-06-06 6.86 6.92 6.75 6.92 7.5M
2022-06-02 7.05 7.05 6.87 6.89 7.2M
2022-06-01 7.00 7.20 6.97 7.06 8.8M
2022-05-31 7.01 7.04 6.94 7.03 7.1M
2022-05-30 6.95 7.08 6.84 6.98 8.6M
2022-05-27 6.91 6.95 6.81 6.89 5.7M
2022-05-26 6.94 7.04 6.84 6.89 6.4M
2022-05-25 6.66 6.92 6.64 6.89 9.3M
2022-05-24 7.02 7.03 6.62 6.67 9.4M
2022-05-23 6.98 7.06 6.93 7.03 5.8M
2022-05-20 6.95 7.08 6.83 6.97 9.0M
2022-05-19 6.87 6.95 6.78 6.90 8.4M
2022-05-18 6.88 7.12 6.84 7.02 10.2M
2022-05-17 7.06 7.10 6.78 6.86 9.8M
2022-05-16 7.19 7.20 6.94 7.10 12.2M
2022-05-13 7.05 7.38 7.01 7.13 16.8M
2022-05-12 6.75 7.18 6.66 7.05 18.2M
2022-05-11 6.68 6.88 6.65 6.79 12.7M
2022-05-10 6.59 6.72 6.37 6.68 11.9M
2022-05-09 6.54 6.85 6.52 6.72 10.9M
2022-05-06 7.08 7.12 6.74 6.77 15.6M
2022-05-05 6.99 7.35 6.95 7.23 10.9M
2022-04-29 6.65 7.12 6.59 7.07 14.6M
2022-04-28 6.81 7.06 6.49 6.60 13.1M
2022-04-27 6.90 6.91 6.58 6.86 15.3M
2022-04-26 7.08 7.44 6.98 7.11 15.8M
2022-04-25 7.65 7.68 7.05 7.05 15.4M
2022-04-22 7.61 7.98 7.61 7.83 14.2M
2022-04-21 8.10 8.26 7.55 7.61 18.5M
2022-04-20 8.13 8.58 8.13 8.20 17.5M
2022-04-19 8.08 8.33 8.00 8.20 13.4M
2022-04-18 8.10 8.39 7.93 8.22 17.6M
2022-04-15 8.27 8.98 8.07 8.10 31.3M
2022-04-14 8.36 8.37 8.07 8.35 18.3M
2022-04-13 8.48 8.78 8.25 8.29 31.0M
2022-04-12 7.67 8.47 7.67 8.47 26.4M
2022-04-11 7.80 8.04 7.60 7.70 14.5M
2022-04-08 7.60 7.72 7.48 7.66 6.5M
2022-04-07 7.88 7.89 7.61 7.63 8.5M
2022-04-06 7.77 7.95 7.77 7.91 9.5M
2022-04-01 7.78 7.88 7.73 7.77 7.9M
2022-03-31 7.83 8.02 7.78 7.81 10.1M
2022-03-30 7.82 7.87 7.72 7.77 8.9M
2022-03-29 8.03 8.03 7.78 7.82 11.5M
2022-03-28 7.92 8.15 7.81 7.99 13.7M
2022-03-25 8.00 8.12 7.88 7.95 17.0M
2022-03-24 8.00 8.52 7.95 8.01 23.3M
2022-03-23 7.95 8.82 7.93 8.22 32.6M
2022-03-22 8.29 8.30 7.55 8.02 36.9M
2022-03-21 7.35 7.83 7.35 7.83 6.9M
2022-03-18 6.90 7.19 6.89 7.12 8.1M
2022-03-17 7.02 7.12 6.90 6.95 7.2M
2022-03-16 6.70 7.03 6.59 6.98 9.8M
2022-03-15 6.98 7.05 6.56 6.59 8.0M
2022-03-14 7.26 7.35 7.03 7.03 8.1M
2022-03-11 7.04 7.43 7.00 7.38 8.9M
2022-03-10 7.30 7.33 7.15 7.15 6.6M
2022-03-09 7.19 7.30 6.80 7.18 9.4M
2022-03-08 7.40 7.44 7.08 7.09 8.4M
2022-03-07 7.42 7.51 7.35 7.43 5.0M
2022-03-04 7.58 7.59 7.43 7.48 8.0M
2022-03-03 7.52 7.72 7.52 7.63 10.7M
2022-03-02 7.46 7.67 7.46 7.61 10.3M
2022-03-01 7.28 7.65 7.26 7.60 17.5M
2022-02-28 7.35 7.37 7.17 7.24 7.4M
2022-02-25 7.18 7.46 7.18 7.30 13.1M
2022-02-24 7.35 7.37 7.01 7.09 13.1M
2022-02-23 7.34 7.48 7.27 7.34 11.3M
2022-02-22 7.49 7.60 7.20 7.27 15.5M
2022-02-21 7.55 7.62 7.42 7.52 15.1M
2022-02-18 7.37 7.63 7.36 7.54 16.2M
2022-02-17 7.93 8.00 7.44 7.53 30.5M
2022-02-16 7.58 8.32 7.50 8.09 36.6M
2022-02-15 7.56 8.15 7.34 7.70 32.6M
2022-02-14 6.87 7.55 6.77 7.55 24.0M
2022-02-11 6.97 6.99 6.82 6.86 5.0M
2022-02-10 6.98 7.01 6.88 7.00 5.5M
2022-02-09 7.03 7.04 6.91 6.93 6.8M
2022-02-08 6.74 6.98 6.71 6.97 9.4M
2022-02-07 6.78 6.88 6.64 6.76 10.4M
2022-01-28 6.35 6.80 6.34 6.65 9.0M
2022-01-27 6.44 6.50 6.30 6.33 4.2M
2022-01-26 6.32 6.51 6.29 6.47 3.7M
2022-01-25 6.62 6.66 6.25 6.27 5.5M
2022-01-24 6.59 6.71 6.52 6.64 4.4M
2022-01-21 6.63 6.72 6.55 6.62 4.3M
2022-01-20 6.83 6.87 6.63 6.64 6.0M
2022-01-19 6.49 6.94 6.47 6.84 9.8M
2022-01-18 6.78 6.79 6.44 6.53 5.5M
2022-01-17 6.58 6.69 6.55 6.67 3.9M
2022-01-14 6.77 6.77 6.59 6.62 4.9M
2022-01-13 6.73 6.80 6.63 6.78 4.9M
2022-01-12 6.65 6.79 6.60 6.73 4.1M
2022-01-11 6.71 6.76 6.63 6.68 3.0M
2022-01-10 6.62 6.82 6.58 6.70 3.9M
2022-01-07 6.73 6.82 6.61 6.62 4.8M
2022-01-06 6.75 6.82 6.65 6.73 5.0M
2022-01-05 6.71 6.76 6.64 6.74 4.5M
2022-01-04 6.51 6.77 6.49 6.72 9.7M