Jiangsu Jiejie Microelectronics Co Ltd (300623)

300623
🏛️ China →
32.00
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 20.66 20.71 20.13 20.62 5.8M
2022-12-29 20.57 20.94 20.35 20.37 4.9M
2022-12-28 21.01 21.09 20.49 20.57 4.4M
2022-12-27 21.18 21.49 20.93 21.11 5.3M
2022-12-26 20.45 21.79 20.45 21.35 8.1M
2022-12-23 20.62 21.03 20.28 20.47 5.4M
2022-12-22 21.53 21.59 20.70 20.76 7.4M
2022-12-21 22.00 22.00 21.11 21.28 7.5M
2022-12-20 20.60 22.41 20.60 21.90 17.3M
2022-12-19 21.28 21.32 20.53 20.66 6.2M
2022-12-16 21.78 21.78 21.20 21.27 8.4M
2022-12-15 21.61 22.55 21.53 21.88 9.8M
2022-12-14 22.91 23.10 21.80 21.88 14.7M
2022-12-13 22.15 22.24 21.70 22.06 8.5M
2022-12-12 21.60 22.55 21.39 22.36 14.8M
2022-12-09 21.60 21.84 21.27 21.48 10.4M
2022-12-08 22.11 22.12 21.53 21.55 6.9M
2022-12-07 22.20 22.57 21.91 22.10 8.4M
2022-12-06 22.50 22.92 22.33 22.42 12.8M
2022-12-05 21.97 22.95 21.87 22.69 18.6M
2022-12-02 20.99 21.72 20.99 21.63 9.5M
2022-12-01 21.32 21.64 21.10 21.10 7.5M
2022-11-30 20.79 21.35 20.73 20.95 5.5M
2022-11-29 20.45 21.09 20.38 20.91 6.5M
2022-11-28 20.09 20.80 19.99 20.45 5.1M
2022-11-25 20.71 21.05 20.54 20.60 4.5M
2022-11-24 21.10 21.30 20.61 20.70 5.9M
2022-11-23 21.09 21.35 20.77 21.04 6.5M
2022-11-22 21.72 21.88 21.05 21.10 10.1M
2022-11-21 21.91 22.30 21.50 21.80 9.1M
2022-11-18 21.87 21.99 21.43 21.74 12.6M
2022-11-17 21.48 22.10 20.94 22.00 20.2M
2022-11-16 20.75 22.29 20.71 21.61 29.3M
2022-11-15 19.18 21.20 19.18 20.83 24.4M
2022-11-14 19.26 19.63 19.10 19.21 4.9M
2022-11-11 19.53 19.63 19.26 19.26 7.1M
2022-11-10 19.19 19.45 18.98 19.02 5.2M
2022-11-09 19.29 19.48 19.19 19.35 3.9M
2022-11-08 19.52 19.79 19.18 19.42 6.4M
2022-11-07 19.60 19.95 19.45 19.57 8.3M
2022-11-04 19.50 19.70 19.27 19.65 10.1M
2022-11-03 19.08 19.64 18.99 19.56 11.2M
2022-11-02 19.03 19.34 18.95 19.15 7.5M
2022-11-01 18.62 19.07 18.42 19.07 7.0M
2022-10-31 18.17 18.74 18.01 18.56 6.1M
2022-10-28 18.59 19.02 18.08 18.18 8.0M
2022-10-27 18.63 19.21 18.60 18.75 8.2M
2022-10-26 18.14 18.86 18.07 18.67 8.0M
2022-10-25 18.22 18.65 17.90 18.22 6.0M
2022-10-24 18.60 19.17 18.28 18.40 6.8M
2022-10-21 18.70 18.82 18.21 18.45 5.8M
2022-10-20 18.25 19.10 17.95 18.75 10.2M
2022-10-19 18.51 18.66 18.27 18.27 4.8M
2022-10-18 18.87 18.88 18.57 18.62 3.4M
2022-10-17 18.46 18.82 18.35 18.76 4.4M
2022-10-14 18.50 18.59 18.24 18.47 4.8M
2022-10-13 17.95 18.36 17.82 18.10 4.0M
2022-10-12 17.32 18.04 17.23 18.01 4.9M
2022-10-11 17.20 17.37 16.95 17.27 3.2M
2022-10-10 17.71 17.86 17.08 17.15 4.8M
2022-09-30 18.12 18.40 17.70 17.71 3.4M
2022-09-29 18.56 18.67 18.10 18.20 3.1M
2022-09-28 19.05 19.05 18.32 18.34 3.7M
2022-09-27 18.74 19.07 18.74 19.05 3.6M
2022-09-26 18.78 19.05 18.71 18.73 3.0M
2022-09-23 19.48 19.52 18.72 18.93 4.4M
2022-09-22 19.40 19.68 19.32 19.37 3.7M
2022-09-21 19.13 19.60 18.88 19.50 4.5M
2022-09-20 19.42 19.58 19.20 19.25 4.0M
2022-09-19 19.42 19.79 19.13 19.26 4.2M
2022-09-16 19.99 20.16 19.48 19.49 4.9M
2022-09-15 20.88 20.99 19.71 19.98 7.6M
2022-09-14 20.82 21.03 20.63 20.83 4.4M
2022-09-13 21.26 21.51 21.14 21.17 3.3M
2022-09-09 21.09 21.25 20.83 21.17 3.4M
2022-09-08 21.18 21.40 21.00 21.01 4.6M
2022-09-07 21.35 21.76 21.22 21.46 7.3M
2022-09-06 20.85 21.18 20.73 21.18 5.0M
2022-09-05 20.66 20.91 20.41 20.80 4.7M
2022-09-02 20.55 20.93 20.51 20.81 4.5M
2022-09-01 20.92 21.15 20.44 20.57 5.0M
2022-08-31 21.20 21.44 20.70 20.77 6.3M
2022-08-30 21.11 21.49 21.03 21.33 4.8M
2022-08-29 20.98 21.52 20.73 21.16 6.2M
2022-08-26 22.20 22.46 21.34 21.43 11.1M
2022-08-25 22.26 22.47 21.93 22.34 8.4M
2022-08-24 23.41 23.46 22.12 22.19 13.8M
2022-08-23 23.71 23.99 23.24 23.41 10.8M
2022-08-22 23.80 24.35 23.51 23.81 10.0M
2022-08-19 25.00 25.48 24.10 24.10 20.3M
2022-08-18 24.13 25.06 24.10 24.98 23.5M
2022-08-17 24.20 24.45 23.79 24.31 12.9M
2022-08-16 24.16 24.50 23.96 24.21 12.2M
2022-08-15 24.44 24.85 24.24 24.39 17.8M
2022-08-12 24.65 24.88 23.94 23.94 19.0M
2022-08-11 24.85 25.25 24.67 24.67 18.4M
2022-08-10 24.62 25.20 24.43 24.75 20.6M
2022-08-09 24.56 25.07 24.14 25.00 20.1M
2022-08-08 25.10 25.49 24.30 24.79 24.7M
2022-08-05 24.01 25.67 23.77 25.09 39.1M
2022-08-04 23.71 24.14 23.40 23.94 22.8M
2022-08-03 22.66 23.78 22.66 23.20 20.4M
2022-08-02 22.67 23.28 22.12 22.59 13.6M
2022-08-01 22.50 23.02 22.06 23.00 8.8M
2022-07-29 23.37 23.42 22.56 22.60 11.2M
2022-07-28 22.97 23.61 22.89 23.35 14.8M
2022-07-27 22.60 22.80 22.40 22.70 6.1M
2022-07-26 22.76 22.86 22.00 22.69 9.1M
2022-07-25 23.38 23.61 22.65 22.81 9.7M
2022-07-22 23.65 23.96 22.93 23.41 13.3M
2022-07-21 23.82 24.49 23.68 23.71 21.7M
2022-07-20 22.82 25.12 22.82 24.17 31.7M
2022-07-19 22.31 22.62 22.05 22.62 9.2M
2022-07-18 22.11 22.40 21.52 22.31 8.9M
2022-07-15 22.44 22.95 21.94 21.96 11.1M
2022-07-14 21.81 22.42 21.73 22.42 9.0M
2022-07-13 21.89 22.16 21.65 21.82 7.3M
2022-07-12 22.84 22.98 21.85 21.89 10.9M
2022-07-11 23.29 23.38 22.50 22.79 11.0M
2022-07-08 23.50 23.97 23.30 23.52 12.2M
2022-07-07 23.36 23.55 22.80 23.28 12.2M
2022-07-06 23.67 24.20 23.28 23.65 13.9M
2022-07-05 23.76 24.14 23.20 23.51 12.6M
2022-07-04 24.47 24.47 23.18 23.85 19.8M
2022-07-01 24.55 25.38 24.40 24.87 21.2M
2022-06-30 23.70 24.96 23.70 24.80 24.8M
2022-06-29 23.80 24.97 23.69 23.70 33.1M
2022-06-28 22.87 24.27 22.41 23.98 26.3M
2022-06-27 23.04 23.20 22.60 22.88 14.3M
2022-06-24 22.65 23.07 22.50 22.90 17.4M
2022-06-23 21.69 22.77 21.69 22.64 17.5M
2022-06-22 22.91 22.98 21.76 21.77 16.2M
2022-06-21 22.31 23.10 22.15 22.77 17.9M
2022-06-20 22.29 22.86 22.10 22.48 17.7M
2022-06-17 22.03 22.29 21.60 22.29 18.4M
2022-06-16 21.20 23.40 21.20 22.35 31.9M
2022-06-15 20.33 21.48 20.27 20.96 18.3M
2022-06-14 20.69 20.69 19.56 20.28 13.5M
2022-06-13 20.60 21.05 20.51 20.83 10.5M
2022-06-10 20.42 20.94 20.31 20.83 8.4M
2022-06-09 21.07 21.07 20.26 20.45 9.2M
2022-06-08 21.30 21.49 20.71 21.10 11.4M
2022-06-07 21.81 21.85 21.13 21.34 13.0M
2022-06-06 21.10 21.72 21.09 21.71 15.7M
2022-06-02 20.55 21.13 20.45 21.09 13.8M
2022-06-01 20.53 20.97 20.48 20.67 9.3M
2022-05-31 20.23 20.70 19.90 20.66 12.1M
2022-05-30 20.22 20.86 20.16 20.35 11.6M
2022-05-27 20.00 20.27 19.81 20.03 8.6M
2022-05-26 19.98 20.07 19.46 19.84 7.8M
2022-05-25 19.85 20.16 19.68 19.95 6.9M
2022-05-24 20.74 21.00 19.81 19.81 11.6M
2022-05-23 21.23 21.37 20.52 20.83 12.0M
2022-05-20 20.40 20.63 20.16 20.49 9.3M
2022-05-19 19.45 20.58 19.40 20.44 13.4M
2022-05-18 20.23 20.38 19.85 19.93 8.8M
2022-05-17 19.79 20.23 19.52 20.13 11.2M
2022-05-16 20.04 20.23 19.53 19.68 7.9M
2022-05-13 20.09 20.30 19.66 19.88 10.7M
2022-05-12 19.35 20.16 19.31 19.88 13.3M
2022-05-11 19.22 20.35 19.10 19.59 19.2M
2022-05-10 18.30 19.28 18.15 19.14 9.7M
2022-05-09 18.50 19.01 18.40 18.62 5.4M
2022-05-06 18.63 18.96 18.37 18.52 7.2M
2022-05-05 19.08 19.39 18.79 18.98 10.1M
2022-04-29 18.55 19.10 18.35 18.90 10.6M
2022-04-28 18.45 18.74 17.98 18.21 9.3M
2022-04-27 17.65 18.98 17.39 18.69 13.6M
2022-04-26 18.76 19.09 17.55 17.78 10.7M
2022-04-25 20.28 20.28 18.57 18.62 11.5M
2022-04-22 21.79 22.15 20.75 20.80 9.5M
2022-04-21 22.51 23.12 21.82 21.87 7.1M
2022-04-20 23.08 23.39 22.68 22.69 5.6M
2022-04-19 23.25 23.54 23.10 23.16 5.3M
2022-04-18 22.63 23.50 22.60 23.40 6.8M
2022-04-15 23.02 23.27 22.74 22.91 5.6M
2022-04-14 23.35 23.83 22.98 23.36 8.0M
2022-04-13 23.13 23.28 22.70 23.01 5.1M
2022-04-12 22.69 23.50 22.28 23.31 7.2M
2022-04-11 23.68 23.69 22.35 22.68 8.2M
2022-04-08 24.20 24.46 23.33 23.68 7.4M
2022-04-07 24.65 24.97 24.13 24.18 6.8M
2022-04-06 25.19 25.19 24.62 24.86 6.0M
2022-04-01 24.60 25.50 24.48 25.35 7.5M
2022-03-31 25.20 25.44 24.85 24.89 6.2M
2022-03-30 25.27 25.65 25.23 25.50 6.0M
2022-03-29 25.53 25.82 24.91 25.02 6.4M
2022-03-28 25.30 25.97 25.30 25.70 5.1M
2022-03-25 26.30 26.64 25.68 25.70 6.5M
2022-03-24 26.61 26.62 25.90 25.97 7.6M
2022-03-23 26.53 26.95 26.30 26.78 7.2M
2022-03-22 26.72 26.90 26.32 26.44 7.9M
2022-03-21 26.66 27.13 26.52 26.95 9.9M
2022-03-18 26.32 27.15 26.18 26.75 9.6M
2022-03-17 26.10 27.55 26.10 26.62 19.5M
2022-03-16 25.21 26.58 24.23 26.12 14.5M
2022-03-15 26.00 26.15 24.45 24.54 11.7M
2022-03-14 26.93 27.20 26.25 26.25 8.2M
2022-03-11 27.00 27.44 26.53 27.28 10.1M
2022-03-10 28.40 28.58 27.46 27.55 13.1M
2022-03-09 27.27 27.97 26.50 27.61 16.7M
2022-03-08 26.70 27.56 26.25 26.90 10.6M
2022-03-07 27.73 27.73 26.62 26.68 9.6M
2022-03-04 27.50 28.47 27.42 27.91 9.5M
2022-03-03 28.12 28.38 27.81 27.85 7.9M
2022-03-02 27.98 28.07 27.70 27.87 6.1M
2022-03-01 28.20 28.40 27.91 28.28 7.0M
2022-02-28 28.04 28.38 27.80 28.28 8.8M
2022-02-25 28.50 28.83 28.06 28.16 11.6M
2022-02-24 28.69 28.93 27.58 27.99 22.7M
2022-02-23 27.10 29.20 27.05 29.17 25.7M
2022-02-22 27.12 27.38 26.72 27.04 8.9M
2022-02-21 26.74 27.44 26.60 27.35 7.6M
2022-02-18 26.60 26.80 26.50 26.73 4.7M
2022-02-17 26.80 27.30 26.62 26.89 7.6M
2022-02-16 27.00 27.09 26.66 26.82 5.1M
2022-02-15 26.36 27.03 26.30 26.81 7.3M
2022-02-14 26.20 26.76 25.79 26.30 6.1M
2022-02-11 27.08 27.12 26.43 26.56 8.5M
2022-02-10 27.51 27.69 27.10 27.26 6.8M
2022-02-09 26.87 27.42 26.62 27.35 7.6M
2022-02-08 27.17 27.23 26.30 26.82 8.0M
2022-02-07 27.39 27.73 27.11 27.25 5.7M
2022-01-28 26.66 27.20 26.41 26.82 7.3M
2022-01-27 27.03 27.45 26.45 26.45 8.4M
2022-01-26 26.81 27.39 26.70 27.11 7.7M
2022-01-25 28.01 28.80 26.57 26.66 18.2M
2022-01-24 28.08 28.91 27.91 28.57 5.5M
2022-01-21 28.92 29.00 28.27 28.29 8.7M
2022-01-20 29.26 29.71 29.00 29.03 8.2M
2022-01-19 29.30 29.48 28.83 29.36 8.0M
2022-01-18 29.35 30.01 29.15 29.60 11.4M
2022-01-17 28.90 29.50 28.76 29.35 9.7M
2022-01-14 28.48 29.16 28.44 28.90 8.5M
2022-01-13 29.10 29.11 28.45 28.54 8.0M
2022-01-12 29.00 29.21 28.70 29.05 9.8M
2022-01-11 29.17 29.35 28.63 28.71 10.2M
2022-01-10 29.48 29.85 28.50 29.17 10.9M
2022-01-07 29.88 30.40 29.45 29.48 11.0M
2022-01-06 29.62 30.34 29.61 30.03 7.5M
2022-01-05 31.29 31.33 29.58 29.91 16.0M
2022-01-04 31.70 31.70 31.10 31.22 7.9M