JiangSu Jin Tong Ling Fluid Mach (300091)

300091
🏛️ China →
2.98
Letzte Aktualisierung: 2025-09-26
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 6.26 6.53 6.22 6.31 61.1M
2021-12-30 6.40 6.46 6.22 6.25 56.2M
2021-12-29 6.30 6.55 6.22 6.38 56.6M
2021-12-28 6.58 6.62 6.23 6.30 88.2M
2021-12-27 6.45 6.78 6.32 6.62 103.2M
2021-12-24 6.60 6.94 6.36 6.36 121.6M
2021-12-23 6.28 6.50 6.17 6.41 79.3M
2021-12-22 6.16 6.45 6.07 6.35 77.8M
2021-12-21 6.12 6.22 6.11 6.17 44.4M
2021-12-20 6.32 6.45 6.15 6.18 69.5M
2021-12-17 6.37 6.63 6.27 6.29 87.4M
2021-12-16 6.26 6.46 6.16 6.39 117.9M
2021-12-15 6.06 6.16 5.98 6.02 57.3M
2021-12-14 5.89 6.18 5.84 6.11 78.9M
2021-12-13 5.87 5.91 5.71 5.86 59.2M
2021-12-10 5.64 5.77 5.57 5.75 45.3M
2021-12-09 5.77 5.87 5.63 5.67 57.5M
2021-12-08 5.73 5.93 5.68 5.78 67.1M
2021-12-07 6.08 6.10 5.63 5.68 93.4M
2021-12-06 6.34 6.47 6.02 6.02 124.6M
2021-12-03 6.26 6.86 6.15 6.30 178.7M
2021-12-02 5.96 6.10 5.82 5.85 88.9M
2021-12-01 5.74 6.11 5.73 5.95 108.0M
2021-11-30 5.58 6.02 5.57 5.81 111.4M
2021-11-29 5.64 5.67 5.47 5.54 72.3M
2021-11-26 5.51 5.80 5.51 5.75 85.7M
2021-11-25 5.63 5.76 5.49 5.55 66.3M
2021-11-24 5.69 5.84 5.57 5.63 72.2M
2021-11-23 5.78 5.90 5.65 5.74 85.5M
2021-11-22 5.71 5.83 5.62 5.69 102.7M
2021-11-19 5.39 5.80 5.23 5.70 133.5M
2021-11-18 5.48 5.73 5.39 5.40 97.3M
2021-11-17 5.26 5.50 5.20 5.34 71.6M
2021-11-16 5.60 5.60 5.33 5.35 64.6M
2021-11-15 5.58 5.73 5.47 5.58 81.3M
2021-11-12 5.55 5.60 5.44 5.55 72.2M
2021-11-11 5.30 5.62 5.25 5.53 100.6M
2021-11-10 5.38 5.38 5.18 5.31 70.8M
2021-11-09 5.25 5.55 5.25 5.43 83.9M
2021-11-08 5.34 5.45 5.22 5.27 84.6M
2021-11-05 5.36 5.48 5.22 5.23 78.6M
2021-11-04 5.33 5.41 5.18 5.34 96.4M
2021-11-03 5.10 5.47 5.00 5.33 131.2M
2021-11-02 5.08 5.15 4.89 4.94 64.4M
2021-11-01 4.94 5.30 4.81 5.12 90.3M
2021-10-29 5.01 5.12 4.81 4.89 85.1M
2021-10-28 5.30 5.36 5.07 5.11 103.8M
2021-10-27 5.54 5.80 5.43 5.56 119.9M
2021-10-26 5.49 5.87 5.49 5.53 183.1M
2021-10-25 5.23 5.74 5.07 5.51 210.6M
2021-10-22 4.55 4.87 4.51 4.78 59.3M
2021-10-21 4.61 4.62 4.51 4.53 20.0M
2021-10-20 4.65 4.72 4.57 4.62 18.6M
2021-10-19 4.68 4.78 4.65 4.66 15.5M
2021-10-18 4.61 4.69 4.55 4.66 13.9M
2021-10-15 4.75 4.76 4.60 4.60 21.8M
2021-10-14 4.73 4.80 4.63 4.79 20.7M
2021-10-13 4.83 4.83 4.57 4.72 22.5M
2021-10-12 4.82 4.90 4.69 4.78 23.5M
2021-10-11 5.06 5.07 4.76 4.82 41.2M
2021-10-08 5.18 5.30 5.00 5.09 52.3M
2021-09-30 5.04 5.18 5.01 5.14 61.0M
2021-09-29 4.96 5.16 4.90 5.01 66.1M
2021-09-28 4.87 5.05 4.64 5.05 69.2M
2021-09-27 4.81 5.05 4.72 4.83 43.1M
2021-09-24 4.89 4.96 4.66 4.68 43.5M
2021-09-23 4.80 5.13 4.79 4.98 64.0M
2021-09-22 4.54 4.80 4.48 4.76 36.5M
2021-09-17 4.70 4.75 4.49 4.56 39.1M
2021-09-16 4.93 5.02 4.72 4.73 36.4M
2021-09-15 4.90 4.96 4.85 4.94 23.9M
2021-09-14 4.93 4.99 4.84 4.90 33.9M
2021-09-13 5.05 5.06 4.90 4.93 33.5M
2021-09-10 5.10 5.10 4.97 5.03 48.7M
2021-09-09 4.91 5.17 4.86 5.16 71.0M
2021-09-08 4.87 4.99 4.82 4.96 56.6M
2021-09-07 4.88 4.92 4.81 4.86 41.7M
2021-09-06 4.85 4.90 4.77 4.87 34.5M
2021-09-03 4.85 5.01 4.76 4.83 44.4M
2021-09-02 4.79 4.93 4.75 4.91 41.6M
2021-09-01 4.90 4.99 4.73 4.79 51.1M
2021-08-31 5.30 5.32 4.80 4.88 92.7M
2021-08-30 5.30 5.49 5.19 5.29 56.4M
2021-08-27 5.46 5.69 5.41 5.43 70.4M
2021-08-26 5.44 5.53 5.29 5.41 66.4M
2021-08-25 5.67 5.70 5.41 5.46 74.7M
2021-08-24 5.64 5.90 5.53 5.76 87.0M
2021-08-23 5.55 5.64 5.47 5.57 74.4M
2021-08-20 5.81 5.81 5.38 5.55 96.9M
2021-08-19 6.04 6.11 5.60 5.86 102.2M
2021-08-18 5.61 6.27 5.59 6.03 157.6M
2021-08-17 5.81 5.84 5.51 5.58 110.0M
2021-08-16 5.37 6.04 5.23 5.86 157.8M
2021-08-13 5.30 5.40 5.23 5.35 68.4M
2021-08-12 5.42 5.47 5.26 5.30 79.1M
2021-08-11 5.33 5.58 5.14 5.48 133.2M
2021-08-10 4.82 5.22 4.81 5.19 94.0M
2021-08-09 5.19 5.19 4.85 4.86 57.5M
2021-08-06 5.03 5.19 4.88 5.06 61.6M
2021-08-05 4.97 5.11 4.92 5.03 52.3M
2021-08-04 4.83 5.29 4.81 5.04 77.7M
2021-08-03 4.84 5.04 4.77 4.82 54.8M
2021-08-02 4.84 4.95 4.80 4.87 47.7M
2021-07-30 4.62 4.89 4.58 4.86 56.2M
2021-07-29 4.49 4.74 4.49 4.61 39.6M
2021-07-28 4.59 4.67 4.34 4.42 39.0M
2021-07-27 4.92 4.96 4.56 4.62 67.5M
2021-07-26 4.83 5.04 4.75 5.00 75.8M
2021-07-23 4.79 5.09 4.75 4.89 81.2M
2021-07-22 4.57 4.90 4.53 4.78 66.4M
2021-07-21 4.60 4.65 4.50 4.61 47.6M
2021-07-20 4.38 4.63 4.31 4.59 57.2M
2021-07-19 4.42 4.60 4.40 4.43 37.8M
2021-07-16 4.42 4.48 4.33 4.34 25.8M
2021-07-15 4.43 4.49 4.30 4.41 30.0M
2021-07-14 4.45 4.57 4.40 4.42 36.0M
2021-07-13 4.38 4.57 4.33 4.49 56.3M
2021-07-12 4.33 4.42 4.25 4.34 35.8M
2021-07-09 4.38 4.40 4.27 4.30 38.4M
2021-07-08 4.12 4.49 4.10 4.37 75.2M
2021-07-07 4.08 4.17 4.07 4.13 17.2M
2021-07-06 4.09 4.15 4.06 4.09 14.7M
2021-07-05 3.96 4.09 3.96 4.07 15.4M
2021-07-02 4.03 4.06 3.92 3.97 17.9M
2021-07-01 4.20 4.22 4.00 4.01 22.8M
2021-06-30 4.09 4.22 4.07 4.20 22.1M
2021-06-29 4.16 4.18 4.06 4.09 19.3M
2021-06-28 4.17 4.19 4.13 4.14 16.7M
2021-06-25 4.19 4.24 4.11 4.17 26.1M
2021-06-24 4.28 4.31 4.18 4.21 30.4M
2021-06-23 4.24 4.37 4.21 4.31 50.9M
2021-06-22 4.11 4.33 4.06 4.25 57.2M
2021-06-21 4.06 4.16 4.06 4.10 23.5M
2021-06-18 3.97 4.12 3.94 4.07 29.3M
2021-06-17 4.04 4.06 3.92 3.97 22.3M
2021-06-16 4.05 4.10 4.01 4.05 23.4M
2021-06-15 4.02 4.09 3.94 4.05 23.7M
2021-06-11 4.02 4.08 3.99 4.00 21.6M
2021-06-10 4.00 4.07 3.96 4.04 26.8M
2021-06-09 3.96 4.12 3.93 4.02 42.1M
2021-06-08 3.84 3.96 3.82 3.96 25.3M
2021-06-07 3.91 3.92 3.83 3.84 18.2M
2021-06-04 3.90 3.99 3.88 3.90 23.1M
2021-06-03 3.87 4.00 3.84 3.93 25.1M
2021-06-02 3.91 3.95 3.85 3.89 21.7M
2021-06-01 3.79 3.94 3.77 3.92 29.4M
2021-05-31 3.80 3.83 3.74 3.81 13.2M
2021-05-28 3.84 3.84 3.76 3.77 14.6M
2021-05-27 3.83 3.85 3.79 3.80 16.5M
2021-05-26 3.70 3.88 3.69 3.82 27.5M
2021-05-25 3.73 3.73 3.66 3.71 10.4M
2021-05-24 3.65 3.75 3.64 3.71 12.1M
2021-05-21 3.62 3.68 3.62 3.65 8.7M
2021-05-20 3.75 3.75 3.62 3.64 15.1M
2021-05-19 3.72 3.79 3.70 3.73 8.8M
2021-05-18 3.75 3.77 3.70 3.72 12.3M
2021-05-17 3.83 3.86 3.76 3.77 12.0M
2021-05-14 3.82 3.88 3.80 3.86 16.6M
2021-05-13 3.78 3.83 3.76 3.79 10.8M
2021-05-12 3.81 3.83 3.76 3.82 12.8M
2021-05-11 3.74 3.80 3.72 3.80 11.7M
2021-05-10 3.71 3.78 3.66 3.76 12.0M
2021-05-07 3.72 3.73 3.66 3.71 10.4M
2021-05-06 3.66 3.73 3.66 3.69 10.5M
2021-04-30 3.70 3.73 3.65 3.67 10.5M
2021-04-29 3.68 3.79 3.68 3.71 11.1M
2021-04-28 3.64 3.69 3.61 3.67 9.2M
2021-04-27 3.72 3.74 3.61 3.66 18.8M
2021-04-26 3.78 3.82 3.74 3.76 13.2M
2021-04-23 3.84 3.88 3.76 3.80 13.8M
2021-04-22 3.88 3.93 3.81 3.83 16.7M
2021-04-21 3.95 3.97 3.86 3.88 21.3M
2021-04-20 4.01 4.10 3.95 3.97 22.6M
2021-04-19 3.97 4.13 3.96 4.06 27.9M
2021-04-16 3.88 3.99 3.86 3.95 19.3M
2021-04-15 4.01 4.01 3.90 3.92 19.6M
2021-04-14 4.00 4.07 3.91 4.03 22.2M
2021-04-13 4.13 4.18 3.98 4.00 30.3M
2021-04-12 4.24 4.25 4.12 4.12 45.9M
2021-04-09 4.13 4.43 4.10 4.29 76.9M
2021-04-08 4.36 4.41 4.13 4.16 89.7M
2021-04-07 4.05 4.08 3.97 4.03 36.5M
2021-04-06 3.74 4.10 3.73 4.02 52.9M
2021-04-02 3.87 3.88 3.72 3.74 24.6M
2021-04-01 3.93 3.96 3.86 3.88 13.2M
2021-03-31 3.90 3.99 3.84 3.95 18.8M
2021-03-30 3.99 3.99 3.82 3.88 23.1M
2021-03-29 4.04 4.12 3.93 3.99 29.4M
2021-03-26 4.14 4.15 4.03 4.06 28.0M
2021-03-25 4.31 4.34 4.07 4.07 46.9M
2021-03-24 4.18 4.48 4.14 4.37 53.6M
2021-03-23 4.40 4.42 4.15 4.19 44.6M
2021-03-22 4.25 4.45 4.25 4.42 53.9M
2021-03-19 4.15 4.41 4.13 4.25 40.7M
2021-03-18 4.33 4.38 4.21 4.21 36.5M
2021-03-17 4.48 4.50 4.32 4.35 50.7M
2021-03-16 4.26 4.53 4.22 4.52 72.7M
2021-03-15 4.35 4.50 4.21 4.24 46.2M
2021-03-12 4.32 4.47 4.17 4.36 57.8M
2021-03-11 4.05 4.40 3.99 4.32 61.9M
2021-03-10 4.23 4.23 3.97 4.04 48.0M
2021-03-09 4.30 4.51 4.14 4.23 68.2M
2021-03-08 4.68 4.80 4.28 4.30 85.5M
2021-03-05 4.18 4.70 4.05 4.41 98.6M
2021-03-04 3.87 4.21 3.82 4.14 66.8M
2021-03-03 3.74 3.92 3.71 3.92 27.8M
2021-03-02 3.78 3.82 3.71 3.76 14.1M
2021-03-01 3.70 3.81 3.70 3.75 20.2M
2021-02-26 3.63 3.73 3.61 3.66 14.7M
2021-02-25 3.78 3.82 3.61 3.67 20.5M
2021-02-24 3.78 3.83 3.71 3.78 19.5M
2021-02-23 3.78 3.90 3.72 3.73 19.0M
2021-02-22 3.70 3.92 3.70 3.80 33.2M
2021-02-19 3.50 3.72 3.48 3.70 21.2M
2021-02-18 3.37 3.53 3.37 3.52 20.8M
2021-02-10 3.36 3.39 3.30 3.36 11.0M
2021-02-09 3.24 3.36 3.22 3.34 11.8M
2021-02-08 3.31 3.34 3.25 3.26 11.1M
2021-02-05 3.29 3.43 3.28 3.29 15.5M
2021-02-04 3.33 3.37 3.22 3.25 16.1M
2021-02-03 3.45 3.47 3.33 3.33 15.2M
2021-02-02 3.42 3.51 3.39 3.45 11.3M
2021-02-01 3.40 3.51 3.37 3.43 12.8M
2021-01-29 3.56 3.58 3.37 3.42 18.9M
2021-01-28 3.59 3.71 3.51 3.56 21.2M
2021-01-27 3.56 3.60 3.50 3.55 12.5M
2021-01-26 3.58 3.70 3.56 3.56 13.5M
2021-01-25 3.73 3.75 3.58 3.60 22.2M
2021-01-22 3.84 3.87 3.76 3.76 15.5M
2021-01-21 3.84 3.92 3.81 3.85 21.0M
2021-01-20 3.88 3.93 3.80 3.87 19.3M
2021-01-19 3.82 3.94 3.79 3.87 23.9M
2021-01-18 3.68 3.88 3.68 3.82 21.9M
2021-01-15 3.61 3.76 3.60 3.72 17.9M
2021-01-14 3.52 3.64 3.48 3.63 20.6M
2021-01-13 3.67 3.67 3.53 3.54 20.9M
2021-01-12 3.70 3.82 3.63 3.68 20.1M
2021-01-11 3.87 3.89 3.63 3.68 24.5M
2021-01-08 3.84 3.93 3.70 3.90 23.3M
2021-01-07 4.15 4.15 3.75 3.88 44.8M
2021-01-06 4.30 4.30 4.13 4.15 25.6M
2021-01-05 4.22 4.32 4.21 4.28 26.7M
2021-01-04 4.17 4.29 4.12 4.25 30.7M