Jiangsu Yueda Investment Co Ltd (600805)

600805
🏛️ China →
5.11
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
2023-12-29 5.14 5.29 5.09 5.10 49.4M
2023-12-28 5.00 5.19 4.81 5.14 56.5M
2023-12-27 5.06 5.11 4.96 5.01 39.9M
2023-12-26 4.95 5.23 4.93 5.19 60.3M
2023-12-25 5.05 5.25 4.93 5.08 57.6M
2023-12-22 5.31 5.44 4.99 5.02 95.9M
2023-12-21 4.83 5.42 4.81 5.42 97.2M
2023-12-20 4.68 5.14 4.64 4.93 52.0M
2023-12-19 4.64 4.71 4.57 4.67 11.3M
2023-12-18 4.76 4.80 4.62 4.64 8.1M
2023-12-15 4.68 4.80 4.67 4.76 12.3M
2023-12-14 4.75 4.76 4.67 4.68 5.9M
2023-12-13 4.67 4.73 4.65 4.68 7.4M
2023-12-12 4.60 4.69 4.58 4.68 7.9M
2023-12-11 4.51 4.60 4.44 4.59 9.6M
2023-12-08 4.67 4.69 4.51 4.52 12.9M
2023-12-07 4.74 4.75 4.64 4.67 12.8M
2023-12-06 4.65 4.88 4.62 4.75 22.3M
2023-12-05 4.69 4.77 4.65 4.65 12.9M
2023-12-04 4.69 4.72 4.65 4.68 7.7M
2023-12-01 4.64 4.69 4.63 4.68 7.5M
2023-11-30 4.65 4.67 4.58 4.62 6.4M
2023-11-29 4.69 4.71 4.63 4.63 5.8M
2023-11-28 4.64 4.69 4.62 4.69 8.0M
2023-11-27 4.67 4.68 4.63 4.63 6.4M
2023-11-24 4.65 4.69 4.62 4.65 8.0M
2023-11-23 4.58 4.67 4.58 4.66 9.3M
2023-11-22 4.57 4.65 4.56 4.60 8.0M
2023-11-21 4.64 4.65 4.59 4.59 7.6M
2023-11-20 4.62 4.66 4.61 4.65 10.1M
2023-11-17 4.58 4.64 4.58 4.61 7.8M
2023-11-16 4.61 4.64 4.59 4.59 7.9M
2023-11-15 4.64 4.66 4.58 4.62 12.3M
2023-11-14 4.65 4.65 4.58 4.62 14.6M
2023-11-13 4.67 4.68 4.61 4.64 18.0M
2023-11-10 4.66 4.73 4.60 4.68 26.7M
2023-11-09 4.82 4.82 4.64 4.71 49.9M
2023-11-08 4.50 4.86 4.47 4.86 30.2M
2023-11-07 4.41 4.44 4.36 4.42 4.9M
2023-11-06 4.41 4.43 4.36 4.39 5.1M
2023-11-03 4.42 4.45 4.39 4.40 3.7M
2023-11-02 4.42 4.45 4.39 4.41 4.0M
2023-11-01 4.38 4.46 4.35 4.44 5.1M
2023-10-31 4.40 4.42 4.35 4.37 4.8M
2023-10-30 4.30 4.40 4.30 4.37 5.4M
2023-10-27 4.27 4.35 4.25 4.35 6.5M
2023-10-26 4.23 4.27 4.20 4.26 5.4M
2023-10-25 4.15 4.25 4.10 4.24 5.7M
2023-10-24 4.02 4.09 4.01 4.09 5.9M
2023-10-23 4.11 4.16 3.99 4.00 9.7M
2023-10-20 4.17 4.20 4.10 4.15 8.3M
2023-10-19 4.19 4.26 4.16 4.19 5.2M
2023-10-18 4.33 4.33 4.21 4.22 5.8M
2023-10-17 4.36 4.38 4.30 4.32 3.6M
2023-10-16 4.32 4.38 4.29 4.34 4.3M
2023-10-13 4.38 4.38 4.30 4.30 3.7M
2023-10-12 4.31 4.39 4.29 4.37 5.1M
2023-10-11 4.39 4.39 4.28 4.29 5.0M
2023-10-10 4.43 4.45 4.36 4.38 5.8M
2023-10-09 4.47 4.48 4.41 4.43 6.1M
2023-09-28 4.41 4.48 4.38 4.47 6.0M
2023-09-27 4.45 4.47 4.39 4.39 4.8M
2023-09-26 4.44 4.49 4.42 4.43 6.5M
2023-09-25 4.41 4.51 4.39 4.42 6.0M
2023-09-22 4.36 4.40 4.32 4.40 4.0M
2023-09-21 4.39 4.40 4.33 4.35 4.4M
2023-09-20 4.41 4.43 4.37 4.37 3.5M
2023-09-19 4.49 4.50 4.42 4.43 4.1M
2023-09-18 4.38 4.48 4.38 4.46 6.7M
2023-09-15 4.41 4.45 4.38 4.41 4.4M
2023-09-14 4.42 4.43 4.37 4.38 2.8M
2023-09-13 4.48 4.48 4.39 4.42 4.0M
2023-09-12 4.48 4.50 4.45 4.47 3.0M
2023-09-11 4.43 4.50 4.40 4.47 5.3M
2023-09-08 4.43 4.46 4.41 4.43 3.7M
2023-09-07 4.51 4.52 4.43 4.43 3.5M
2023-09-06 4.47 4.51 4.44 4.50 3.5M
2023-09-05 4.54 4.54 4.45 4.47 4.0M
2023-09-04 4.42 4.53 4.40 4.52 4.9M
2023-09-01 4.40 4.42 4.34 4.41 5.0M
2023-08-31 4.45 4.46 4.36 4.37 5.0M
2023-08-30 4.53 4.53 4.43 4.45 5.6M
2023-08-29 4.49 4.54 4.49 4.51 5.9M
2023-08-28 4.58 4.65 4.48 4.52 10.6M
2023-08-25 4.43 4.50 4.36 4.37 4.6M
2023-08-24 4.45 4.52 4.38 4.42 4.5M
2023-08-23 4.48 4.48 4.41 4.43 3.7M
2023-08-22 4.52 4.53 4.41 4.48 5.5M
2023-08-21 4.52 4.57 4.48 4.48 3.7M
2023-08-18 4.57 4.60 4.50 4.51 3.8M
2023-08-17 4.49 4.56 4.45 4.54 2.9M
2023-08-16 4.55 4.58 4.49 4.52 3.6M
2023-08-15 4.53 4.57 4.51 4.54 3.3M
2023-08-14 4.50 4.56 4.44 4.55 4.0M
2023-08-11 4.58 4.59 4.49 4.50 3.0M
2023-08-10 4.56 4.61 4.55 4.58 3.2M
2023-08-09 4.60 4.62 4.55 4.56 3.2M
2023-08-08 4.68 4.69 4.59 4.62 5.1M
2023-08-07 4.72 4.74 4.65 4.67 6.4M
2023-08-04 4.80 4.82 4.71 4.73 6.5M
2023-08-03 4.79 4.82 4.73 4.76 7.8M
2023-08-02 4.81 4.83 4.77 4.81 7.5M
2023-08-01 4.69 4.81 4.67 4.79 11.2M
2023-07-31 4.62 4.71 4.56 4.70 13.8M
2023-07-28 4.47 4.58 4.45 4.57 6.5M
2023-07-27 4.53 4.53 4.47 4.48 2.9M
2023-07-26 4.47 4.52 4.47 4.50 4.6M
2023-07-25 4.49 4.50 4.44 4.47 4.4M
2023-07-24 4.42 4.46 4.39 4.45 4.0M
2023-07-21 4.36 4.42 4.35 4.41 3.7M
2023-07-20 4.43 4.47 4.36 4.37 2.8M
2023-07-19 4.43 4.45 4.41 4.42 2.4M
2023-07-18 4.40 4.45 4.35 4.43 3.7M
2023-07-17 4.37 4.42 4.33 4.40 3.6M
2023-07-14 4.40 4.41 4.37 4.38 3.7M
2023-07-13 4.40 4.42 4.36 4.39 4.2M
2023-07-12 4.40 4.46 4.38 4.39 5.0M
2023-07-11 4.38 4.41 4.34 4.40 4.2M
2023-07-10 4.33 4.40 4.31 4.36 5.7M
2023-07-07 4.30 4.33 4.28 4.32 3.0M
2023-07-06 4.31 4.32 4.28 4.31 3.4M
2023-07-05 4.35 4.35 4.30 4.30 4.0M
2023-07-04 4.33 4.36 4.31 4.34 5.2M
2023-07-03 4.27 4.36 4.26 4.33 10.5M
2023-06-30 4.17 4.46 4.14 4.29 16.0M
2023-06-29 4.15 4.17 4.13 4.14 3.1M
2023-06-28 4.15 4.17 4.08 4.16 3.3M
2023-06-27 4.04 4.15 4.04 4.14 3.9M
2023-06-26 4.14 4.14 4.01 4.07 6.2M
2023-06-21 4.16 4.19 4.13 4.13 3.1M
2023-06-20 4.18 4.21 4.13 4.18 4.1M
2023-06-19 4.20 4.25 4.18 4.19 3.3M
2023-06-16 4.20 4.24 4.20 4.21 3.4M
2023-06-15 4.24 4.27 4.19 4.21 4.3M
2023-06-14 4.28 4.29 4.24 4.25 5.0M
2023-06-13 4.21 4.30 4.19 4.29 8.6M
2023-06-12 4.15 4.20 4.11 4.18 3.9M
2023-06-09 4.14 4.23 4.14 4.14 4.7M
2023-06-08 4.12 4.19 4.10 4.15 3.4M
2023-06-07 4.12 4.15 4.11 4.12 2.5M
2023-06-06 4.19 4.20 4.11 4.12 4.2M
2023-06-05 4.19 4.20 4.15 4.20 3.6M
2023-06-02 4.19 4.19 4.15 4.18 3.1M
2023-06-01 4.16 4.20 4.13 4.17 2.8M
2023-05-31 4.15 4.18 4.13 4.16 3.1M
2023-05-30 4.16 4.18 4.10 4.16 3.2M
2023-05-29 4.20 4.23 4.14 4.14 3.2M
2023-05-26 4.19 4.20 4.12 4.20 3.7M
2023-05-25 4.18 4.19 4.13 4.18 3.0M
2023-05-24 4.26 4.26 4.18 4.19 3.4M
2023-05-23 4.31 4.34 4.26 4.27 2.6M
2023-05-22 4.36 4.36 4.31 4.32 3.5M
2023-05-19 4.36 4.39 4.32 4.36 3.7M
2023-05-18 4.32 4.37 4.31 4.34 5.1M
2023-05-17 4.29 4.33 4.24 4.33 4.6M
2023-05-16 4.31 4.31 4.27 4.29 3.8M
2023-05-15 4.31 4.35 4.25 4.31 5.5M
2023-05-12 4.34 4.35 4.27 4.28 3.2M
2023-05-11 4.29 4.35 4.27 4.34 4.7M
2023-05-10 4.25 4.27 4.22 4.26 4.2M
2023-05-09 4.27 4.30 4.22 4.23 5.7M
2023-05-08 4.27 4.29 4.25 4.26 5.8M
2023-05-05 4.28 4.28 4.19 4.26 5.2M
2023-05-04 4.21 4.28 4.20 4.27 7.6M
2023-04-28 4.23 4.26 4.18 4.21 9.5M
2023-04-27 4.21 4.22 4.16 4.19 3.0M
2023-04-26 4.15 4.23 4.14 4.21 2.8M
2023-04-25 4.17 4.21 4.10 4.18 3.9M
2023-04-24 4.22 4.26 4.16 4.19 3.8M
2023-04-21 4.35 4.36 4.22 4.24 7.2M
2023-04-20 4.28 4.41 4.21 4.39 9.1M
2023-04-19 4.37 4.38 4.27 4.28 7.4M
2023-04-18 4.38 4.39 4.33 4.37 4.5M
2023-04-17 4.37 4.39 4.34 4.38 3.1M
2023-04-14 4.40 4.42 4.34 4.38 5.0M
2023-04-13 4.38 4.42 4.36 4.41 3.7M
2023-04-12 4.36 4.39 4.34 4.38 2.6M
2023-04-11 4.35 4.39 4.32 4.36 3.0M
2023-04-10 4.38 4.43 4.32 4.34 5.2M
2023-04-07 4.35 4.40 4.34 4.39 3.1M
2023-04-06 4.32 4.36 4.30 4.35 3.8M
2023-04-04 4.40 4.43 4.32 4.34 7.0M
2023-04-03 4.40 4.42 4.35 4.39 5.4M
2023-03-31 4.38 4.43 4.36 4.39 4.8M
2023-03-30 4.48 4.49 4.36 4.36 7.5M
2023-03-29 4.54 4.55 4.46 4.47 4.8M
2023-03-28 4.57 4.59 4.48 4.54 5.4M
2023-03-27 4.66 4.67 4.52 4.58 7.5M
2023-03-24 4.77 4.77 4.66 4.66 6.7M
2023-03-23 4.79 4.79 4.70 4.75 4.6M
2023-03-22 4.75 4.79 4.74 4.79 4.7M
2023-03-21 4.70 4.76 4.65 4.75 3.8M
2023-03-20 4.71 4.74 4.68 4.69 3.5M
2023-03-17 4.77 4.79 4.71 4.73 4.3M
2023-03-16 4.69 4.83 4.68 4.75 8.8M
2023-03-15 4.65 4.72 4.63 4.71 3.7M
2023-03-14 4.72 4.73 4.59 4.63 4.2M
2023-03-13 4.74 4.77 4.70 4.73 4.2M
2023-03-10 4.76 4.86 4.72 4.76 7.2M
2023-03-09 4.80 4.81 4.72 4.75 3.3M
2023-03-08 4.71 4.79 4.71 4.79 3.2M
2023-03-07 4.77 4.86 4.74 4.74 7.8M
2023-03-06 4.79 4.82 4.76 4.78 3.4M
2023-03-03 4.78 4.83 4.76 4.79 4.9M
2023-03-02 4.76 4.81 4.75 4.80 7.5M
2023-03-01 4.76 4.76 4.71 4.74 5.9M
2023-02-28 4.65 4.76 4.65 4.74 4.7M
2023-02-27 4.73 4.73 4.64 4.65 3.3M
2023-02-24 4.75 4.76 4.70 4.72 4.3M
2023-02-23 4.73 4.77 4.71 4.74 5.5M
2023-02-22 4.73 4.74 4.69 4.73 3.0M
2023-02-21 4.67 4.76 4.65 4.73 4.7M
2023-02-20 4.63 4.67 4.61 4.67 3.8M
2023-02-17 4.62 4.68 4.57 4.63 6.4M
2023-02-16 4.71 4.74 4.57 4.61 6.6M
2023-02-15 4.76 4.76 4.70 4.72 6.2M
2023-02-14 4.74 4.80 4.73 4.76 5.4M
2023-02-13 4.73 4.76 4.70 4.73 4.2M
2023-02-10 4.77 4.78 4.70 4.73 6.5M
2023-02-09 4.66 4.84 4.66 4.75 11.5M
2023-02-08 4.66 4.73 4.64 4.66 5.2M
2023-02-07 4.66 4.67 4.58 4.66 5.3M
2023-02-06 4.62 4.67 4.60 4.67 4.6M
2023-02-03 4.69 4.69 4.60 4.64 5.2M
2023-02-02 4.69 4.69 4.65 4.67 4.4M
2023-02-01 4.65 4.68 4.62 4.68 4.9M
2023-01-31 4.58 4.66 4.57 4.65 6.3M
2023-01-30 4.59 4.62 4.56 4.59 7.6M
2023-01-20 4.54 4.57 4.49 4.57 8.0M
2023-01-19 4.52 4.55 4.51 4.55 3.1M
2023-01-18 4.52 4.53 4.49 4.53 2.5M
2023-01-17 4.52 4.55 4.49 4.51 3.0M
2023-01-16 4.47 4.53 4.46 4.51 4.0M
2023-01-13 4.47 4.49 4.43 4.46 3.2M
2023-01-12 4.46 4.51 4.44 4.46 3.3M
2023-01-11 4.52 4.53 4.46 4.46 3.7M
2023-01-10 4.50 4.52 4.45 4.51 3.8M
2023-01-09 4.46 4.51 4.46 4.49 3.5M
2023-01-06 4.55 4.55 4.47 4.48 4.1M
2023-01-05 4.42 4.57 4.38 4.54 9.7M
2023-01-04 4.36 4.45 4.32 4.42 6.9M
2023-01-03 4.25 4.37 4.24 4.34 5.5M