Jiangsu Yitong High-tech Co Ltd (300211)

300211
🏛️ China →
9.21
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 13.01 13.03 12.78 12.80 1.2M
2021-12-30 12.60 13.03 12.51 12.89 2.0M
2021-12-29 12.87 12.87 12.60 12.62 1.3M
2021-12-28 12.50 12.86 12.46 12.79 1.6M
2021-12-27 12.60 12.71 12.33 12.50 1.9M
2021-12-24 12.83 12.98 12.59 12.60 1.8M
2021-12-23 13.16 13.17 12.87 12.88 1.1M
2021-12-22 12.96 13.16 12.87 13.05 1.9M
2021-12-21 12.70 12.97 12.70 12.96 1.7M
2021-12-20 12.97 13.18 12.65 12.70 2.3M
2021-12-17 13.08 13.33 12.81 13.09 2.7M
2021-12-16 13.22 13.23 13.01 13.08 1.4M
2021-12-15 12.90 13.30 12.81 13.20 2.3M
2021-12-14 13.18 13.21 12.90 12.94 2.3M
2021-12-13 13.14 13.30 13.09 13.18 1.5M
2021-12-10 12.61 13.27 12.61 13.17 3.1M
2021-12-09 13.69 13.93 12.98 12.98 4.5M
2021-12-08 13.00 13.33 12.87 13.32 2.8M
2021-12-07 12.94 13.01 12.55 12.93 2.7M
2021-12-06 13.01 13.18 12.72 12.94 2.8M
2021-12-03 13.30 13.45 13.05 13.10 2.4M
2021-12-02 13.81 13.97 13.19 13.20 3.7M
2021-12-01 13.35 13.86 13.18 13.81 4.0M
2021-11-30 13.21 13.68 13.15 13.30 2.7M
2021-11-29 13.42 13.48 13.01 13.21 2.8M
2021-11-26 13.48 13.58 13.18 13.49 2.6M
2021-11-25 13.83 13.91 13.43 13.44 3.1M
2021-11-24 13.65 14.04 13.59 13.85 4.0M
2021-11-23 14.29 14.29 13.62 13.70 5.5M
2021-11-22 13.84 14.26 13.66 14.21 4.2M
2021-11-19 14.02 14.25 13.77 13.84 3.9M
2021-11-18 14.35 14.50 13.94 13.99 5.3M
2021-11-17 14.41 14.80 13.56 14.40 9.7M
2021-11-16 14.30 14.43 13.84 13.97 5.8M
2021-11-15 14.28 14.66 14.13 14.31 5.8M
2021-11-12 13.72 14.56 13.50 14.45 11.3M
2021-11-11 12.66 14.18 12.60 13.78 12.0M
2021-11-10 12.52 12.75 12.41 12.69 2.0M
2021-11-09 12.44 12.75 12.40 12.62 2.3M
2021-11-08 12.90 12.90 12.35 12.50 3.8M
2021-11-05 13.08 13.65 12.80 12.81 4.8M
2021-11-04 13.29 13.49 12.98 13.09 3.6M
2021-11-03 13.31 13.46 13.14 13.35 2.2M
2021-11-02 13.86 13.86 13.10 13.30 4.3M
2021-11-01 13.17 13.99 13.06 13.87 6.3M
2021-10-29 13.16 13.76 13.14 13.27 3.6M
2021-10-28 13.20 13.57 12.91 13.49 5.1M
2021-10-27 13.03 13.36 12.80 13.30 4.0M
2021-10-26 12.40 13.32 12.40 13.28 6.4M
2021-10-25 12.69 12.80 12.33 12.40 1.9M
2021-10-22 12.64 12.98 12.45 12.69 2.3M
2021-10-21 12.92 12.92 12.62 12.73 2.1M
2021-10-20 13.23 13.36 12.90 12.91 2.5M
2021-10-19 12.40 13.34 12.40 13.21 4.2M
2021-10-18 12.40 12.67 12.01 12.53 3.2M
2021-10-15 13.23 14.19 12.78 12.87 4.6M
2021-10-14 12.69 12.85 12.55 12.68 1.4M
2021-10-13 12.86 13.06 12.56 12.67 2.0M
2021-10-12 13.20 13.28 12.80 12.95 2.5M
2021-10-11 13.27 13.65 13.06 13.20 3.1M
2021-10-08 12.73 13.43 12.73 13.26 4.0M
2021-09-30 12.32 12.73 12.25 12.66 2.7M
2021-09-29 12.25 12.64 12.16 12.31 3.1M
2021-09-28 11.92 12.65 11.91 12.43 4.1M
2021-09-27 12.10 12.17 11.88 11.92 1.6M
2021-09-24 11.90 12.07 11.70 11.99 1.3M
2021-09-23 11.99 12.24 11.90 11.92 1.5M
2021-09-22 11.55 12.00 11.38 11.98 1.7M
2021-09-17 11.80 11.95 11.47 11.63 1.7M
2021-09-16 12.25 12.30 11.77 11.80 2.3M
2021-09-15 11.85 12.60 11.80 12.33 3.8M
2021-09-14 12.00 12.14 11.76 11.82 1.8M
2021-09-13 12.21 12.21 11.85 11.93 1.6M
2021-09-10 12.33 12.33 12.00 12.04 2.7M
2021-09-09 12.57 12.68 12.24 12.30 2.3M
2021-09-08 12.63 12.74 12.36 12.57 3.0M
2021-09-07 13.16 13.29 12.46 12.62 5.4M
2021-09-06 11.87 13.75 11.71 13.08 8.1M
2021-09-03 11.53 12.12 11.53 11.85 2.7M
2021-09-02 11.80 11.85 11.46 11.61 2.6M
2021-09-01 12.41 12.45 11.73 11.77 3.7M
2021-08-31 12.54 12.70 12.05 12.45 2.6M
2021-08-30 12.72 12.93 12.29 12.34 3.0M
2021-08-27 12.60 12.70 12.42 12.62 1.6M
2021-08-26 12.90 12.99 12.50 12.57 2.3M
2021-08-25 13.04 13.09 12.69 12.80 2.3M
2021-08-24 13.11 13.18 12.86 13.04 2.0M
2021-08-23 12.80 13.26 12.79 13.06 2.8M
2021-08-20 12.98 12.98 12.52 12.70 2.1M
2021-08-19 12.87 13.28 12.82 12.85 2.3M
2021-08-18 12.97 13.11 12.80 12.84 2.3M
2021-08-17 13.30 13.43 12.90 12.95 3.7M
2021-08-16 13.42 13.65 13.04 13.40 3.0M
2021-08-13 14.10 14.47 13.52 13.58 4.8M
2021-08-12 13.60 14.85 13.45 14.24 7.5M
2021-08-11 13.49 13.71 13.21 13.61 3.1M
2021-08-10 13.43 13.78 13.38 13.50 3.3M
2021-08-09 13.71 13.92 13.23 13.63 4.0M
2021-08-06 13.71 13.99 13.63 13.82 3.2M
2021-08-05 13.99 14.22 13.68 13.82 4.0M
2021-08-04 14.15 14.27 13.85 14.08 5.4M
2021-08-03 14.20 14.93 13.91 14.05 6.4M
2021-08-02 14.71 14.91 14.05 14.31 6.3M
2021-07-30 14.38 14.80 14.01 14.60 6.3M
2021-07-29 13.49 14.65 13.49 14.38 9.1M
2021-07-28 13.27 13.82 12.60 13.30 6.8M
2021-07-27 14.18 14.68 13.85 13.86 10.1M
2021-07-26 14.02 14.35 13.75 14.15 7.3M
2021-07-23 15.15 15.17 14.16 14.23 14.5M
2021-07-22 13.04 15.69 12.97 15.33 19.9M
2021-07-21 13.51 14.14 13.00 13.15 11.5M
2021-07-20 12.75 13.30 12.70 13.00 6.5M
2021-07-19 13.31 13.39 12.80 12.92 9.3M
2021-07-16 13.50 13.67 13.19 13.39 8.7M
2021-07-15 13.66 14.19 13.26 13.72 14.4M
2021-07-14 13.01 13.70 12.89 13.47 15.7M
2021-07-13 12.75 14.40 12.50 13.36 24.1M
2021-07-12 10.50 12.23 10.50 12.23 13.0M
2021-07-09 9.79 10.24 9.76 10.19 3.5M
2021-07-08 10.08 10.08 9.76 9.79 3.8M
2021-07-07 10.05 10.25 9.92 10.08 2.4M
2021-07-06 10.19 10.26 9.87 10.05 3.0M
2021-07-05 10.07 10.29 9.93 10.19 2.4M
2021-07-02 10.54 10.69 10.02 10.09 4.8M
2021-07-01 11.09 11.14 10.54 10.54 4.4M
2021-06-30 11.10 11.30 10.95 11.16 5.0M
2021-06-29 10.66 11.60 10.66 11.26 8.7M
2021-06-28 10.62 10.86 10.53 10.53 3.3M
2021-06-25 11.10 11.20 10.53 10.54 5.3M
2021-06-24 11.00 11.09 10.77 11.01 4.7M
2021-06-23 10.66 11.09 10.62 10.92 6.5M
2021-06-22 10.55 10.79 10.46 10.66 3.3M
2021-06-21 10.50 10.95 10.49 10.56 4.4M
2021-06-18 10.52 10.74 10.28 10.65 4.7M
2021-06-17 10.17 10.83 10.05 10.49 5.9M
2021-06-16 10.15 10.44 10.02 10.22 4.5M
2021-06-15 9.90 10.30 9.84 10.16 4.5M
2021-06-11 10.16 10.24 9.89 9.90 3.4M
2021-06-10 9.98 10.24 9.91 10.18 3.9M
2021-06-09 10.07 10.14 9.91 9.98 3.6M
2021-06-08 9.84 10.29 9.75 10.16 5.7M
2021-06-07 9.86 10.07 9.62 9.84 3.2M
2021-06-04 9.53 9.96 9.48 9.85 4.9M
2021-06-03 9.60 9.64 9.50 9.52 3.3M
2021-06-02 9.55 9.96 9.49 9.61 4.6M
2021-06-01 9.70 9.76 9.50 9.54 3.3M
2021-05-31 9.64 9.90 9.58 9.73 3.3M
2021-05-28 10.11 10.22 9.58 9.68 5.8M
2021-05-27 10.05 10.48 10.00 10.07 6.7M
2021-05-26 8.84 10.30 8.73 9.98 7.9M
2021-05-25 8.86 8.87 8.66 8.84 1.7M
2021-05-24 8.91 8.94 8.81 8.85 1.0M
2021-05-21 8.93 8.97 8.84 8.84 1.0M
2021-05-20 8.83 8.91 8.80 8.85 1.3M
2021-05-19 9.13 9.20 8.80 8.82 3.1M
2021-05-18 9.15 9.23 9.04 9.18 1.2M
2021-05-17 9.34 9.34 9.03 9.11 2.0M
2021-05-14 9.13 9.35 9.13 9.29 1.4M
2021-05-13 9.41 9.44 9.13 9.13 2.0M
2021-05-12 9.22 9.46 9.08 9.46 1.4M
2021-05-11 9.15 9.25 9.07 9.22 1.2M
2021-05-10 9.41 9.49 9.12 9.17 2.2M
2021-05-07 9.34 9.73 9.25 9.44 2.6M
2021-05-06 9.10 9.50 9.10 9.36 2.2M
2021-04-30 9.15 9.24 9.01 9.08 1.4M
2021-04-29 9.40 9.40 9.17 9.19 1.1M
2021-04-28 9.15 9.26 9.05 9.20 1.3M
2021-04-27 9.53 9.58 9.14 9.18 2.5M
2021-04-26 9.68 9.84 9.53 9.53 2.1M
2021-04-23 9.72 9.72 9.42 9.63 1.7M
2021-04-22 9.39 9.86 9.36 9.65 3.0M
2021-04-21 9.43 9.62 9.35 9.39 1.5M
2021-04-20 9.63 9.75 9.44 9.51 2.1M
2021-04-19 9.33 9.75 9.33 9.67 3.7M
2021-04-16 9.32 9.39 9.24 9.30 1.8M
2021-04-15 9.05 9.43 9.03 9.32 2.2M
2021-04-14 9.29 9.36 9.09 9.16 1.5M
2021-04-13 9.25 9.29 9.11 9.25 1.2M
2021-04-12 9.42 9.49 9.20 9.25 2.1M
2021-04-09 9.50 9.52 9.24 9.42 2.8M
2021-04-08 9.62 9.64 9.45 9.52 1.9M
2021-04-07 9.71 9.80 9.58 9.62 2.2M
2021-04-06 9.78 9.97 9.68 9.71 1.9M
2021-04-02 9.70 9.84 9.58 9.80 2.3M
2021-04-01 10.20 10.21 9.56 9.61 4.8M
2021-03-31 9.79 10.40 9.48 10.07 5.7M
2021-03-30 9.39 9.61 9.32 9.57 2.4M
2021-03-29 9.83 9.86 9.28 9.38 4.1M
2021-03-26 9.79 9.82 9.60 9.80 2.2M
2021-03-25 9.75 9.93 9.60 9.78 1.9M
2021-03-24 10.00 10.08 9.65 9.74 2.8M
2021-03-23 10.45 10.51 10.01 10.01 4.1M
2021-03-22 10.04 10.62 10.04 10.36 5.4M
2021-03-19 9.50 10.15 9.49 10.10 4.6M
2021-03-18 9.99 10.08 9.70 9.76 4.2M
2021-03-17 10.07 10.22 9.92 9.99 3.8M
2021-03-16 9.94 10.15 9.83 10.08 3.2M
2021-03-15 9.88 10.08 9.68 9.95 3.4M
2021-03-12 10.12 10.26 9.80 9.88 4.1M
2021-03-11 9.97 10.14 9.74 9.97 3.3M
2021-03-10 10.52 10.68 9.76 9.93 6.3M
2021-03-09 10.88 10.90 10.11 10.18 6.5M
2021-03-08 10.68 11.39 10.65 10.65 7.7M
2021-03-05 10.20 10.85 10.10 10.57 9.2M
2021-03-04 10.92 11.08 10.11 10.15 12.1M
2021-03-03 11.33 11.37 10.92 10.95 6.8M
2021-03-02 11.42 11.65 11.05 11.23 7.2M
2021-03-01 10.93 11.67 10.81 11.24 10.9M
2021-02-26 10.55 11.25 10.51 11.07 8.6M
2021-02-25 11.08 11.60 10.76 10.85 7.7M
2021-02-24 10.91 11.36 10.81 10.93 9.2M
2021-02-23 11.34 11.34 10.80 10.93 9.7M
2021-02-22 10.96 11.80 10.85 11.48 12.4M
2021-02-19 10.68 11.00 10.37 10.80 11.9M
2021-02-18 10.60 11.08 10.40 10.57 14.3M
2021-02-10 9.54 10.35 9.20 10.18 15.7M
2021-02-09 8.88 9.97 8.80 9.54 15.6M
2021-02-08 8.45 9.04 8.45 8.59 8.5M
2021-02-05 9.20 9.70 8.82 8.84 15.4M
2021-02-04 8.56 9.02 8.37 8.84 11.8M
2021-02-03 8.54 8.91 8.34 8.62 9.4M
2021-02-02 8.56 9.30 8.49 8.60 11.3M
2021-02-01 8.10 8.98 7.88 8.64 15.6M
2021-01-29 7.15 8.50 7.02 8.27 14.0M
2021-01-28 7.05 7.33 7.00 7.15 3.8M
2021-01-27 7.15 7.21 7.03 7.10 3.7M
2021-01-26 7.17 7.39 7.12 7.21 3.8M
2021-01-25 7.68 7.70 7.23 7.24 6.2M
2021-01-22 7.81 7.85 7.40 7.65 6.9M
2021-01-21 7.81 7.87 7.64 7.83 6.2M
2021-01-20 7.50 7.90 7.45 7.88 8.3M
2021-01-19 7.55 7.84 7.54 7.57 8.2M
2021-01-18 7.48 7.66 7.40 7.55 6.8M
2021-01-15 7.65 7.75 7.34 7.46 9.1M
2021-01-14 7.81 8.15 7.66 7.85 10.0M
2021-01-13 8.20 8.20 7.71 7.83 13.5M
2021-01-12 8.32 8.53 7.87 8.11 17.2M
2021-01-11 8.73 8.98 8.17 8.44 22.4M
2021-01-08 8.11 9.68 8.11 9.15 30.8M
2021-01-07 9.00 9.32 8.32 8.50 41.5M
2021-01-06 7.90 7.90 7.90 7.90 3.3M
2021-01-05 6.77 6.77 6.53 6.58 3.7M
2021-01-04 6.69 6.89 6.48 6.71 5.2M