Jinke Property Group Co Ltd (000656)

000656
🏛️ China →
1.39
Letzte Aktualisierung: 2025-09-29
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 1.84 1.89 1.80 1.81 340.5M
2023-12-28 1.75 1.88 1.73 1.84 449.5M
2023-12-27 1.87 1.91 1.70 1.78 634.4M
2023-12-26 1.98 1.99 1.89 1.89 391.3M
2023-12-25 2.01 2.03 1.96 1.99 379.8M
2023-12-22 2.13 2.16 2.03 2.04 733.5M
2023-12-21 1.95 2.15 1.93 2.15 822.5M
2023-12-20 1.98 2.00 1.94 1.95 277.0M
2023-12-19 1.91 1.98 1.88 1.96 387.5M
2023-12-18 1.85 2.02 1.81 1.93 570.8M
2023-12-15 1.88 1.92 1.85 1.86 324.5M
2023-12-14 1.85 1.88 1.83 1.85 202.8M
2023-12-13 1.87 1.88 1.83 1.84 329.7M
2023-12-12 1.81 1.93 1.80 1.90 505.8M
2023-12-11 1.77 1.83 1.72 1.82 271.8M
2023-12-08 1.85 1.85 1.78 1.78 318.4M
2023-12-07 1.80 1.88 1.78 1.84 407.0M
2023-12-06 1.79 1.82 1.77 1.81 276.3M
2023-12-05 1.78 1.86 1.76 1.79 362.3M
2023-12-04 1.83 1.84 1.76 1.79 402.5M
2023-12-01 1.78 1.93 1.74 1.86 567.1M
2023-11-30 1.79 1.83 1.77 1.78 341.7M
2023-11-29 1.85 1.86 1.79 1.80 498.8M
2023-11-28 1.88 1.93 1.83 1.87 473.5M
2023-11-27 1.82 1.99 1.81 1.89 754.0M
2023-11-24 1.90 2.02 1.86 1.93 1,176.9M
2023-11-23 1.65 1.84 1.62 1.84 770.1M
2023-11-22 1.72 1.79 1.66 1.67 822.9M
2023-11-21 1.59 1.74 1.58 1.74 871.2M
2023-11-20 1.59 1.61 1.57 1.58 190.0M
2023-11-17 1.55 1.57 1.54 1.56 187.0M
2023-11-16 1.58 1.59 1.56 1.57 220.1M
2023-11-15 1.63 1.64 1.59 1.60 260.0M
2023-11-14 1.59 1.62 1.58 1.61 197.7M
2023-11-13 1.60 1.61 1.56 1.60 228.2M
2023-11-10 1.61 1.62 1.56 1.60 293.8M
2023-11-09 1.67 1.70 1.63 1.63 428.4M
2023-11-08 1.62 1.68 1.61 1.65 486.7M
2023-11-07 1.62 1.67 1.61 1.62 369.8M
2023-11-06 1.57 1.65 1.56 1.63 432.3M
2023-11-03 1.58 1.60 1.55 1.58 263.8M
2023-11-02 1.60 1.61 1.54 1.57 401.3M
2023-11-01 1.64 1.68 1.60 1.61 498.1M
2023-10-31 1.65 1.76 1.59 1.69 1,004.7M
2023-10-30 1.52 1.65 1.50 1.65 760.8M
2023-10-27 1.50 1.53 1.49 1.50 276.6M
2023-10-26 1.52 1.53 1.48 1.50 345.9M
2023-10-25 1.55 1.58 1.54 1.55 465.6M
2023-10-24 1.53 1.61 1.51 1.55 537.1M
2023-10-23 1.65 1.67 1.53 1.55 687.5M
2023-10-20 1.47 1.64 1.46 1.64 474.7M
2023-10-19 1.49 1.51 1.46 1.49 293.5M
2023-10-18 1.52 1.53 1.48 1.49 248.4M
2023-10-17 1.56 1.56 1.51 1.53 258.4M
2023-10-16 1.57 1.59 1.54 1.55 225.6M
2023-10-13 1.55 1.60 1.54 1.58 276.8M
2023-10-12 1.57 1.60 1.54 1.57 329.0M
2023-10-11 1.62 1.62 1.55 1.57 448.3M
2023-10-10 1.65 1.68 1.61 1.62 303.4M
2023-10-09 1.71 1.72 1.64 1.66 374.1M
2023-09-28 1.69 1.78 1.68 1.74 420.8M
2023-09-27 1.73 1.75 1.69 1.69 392.3M
2023-09-26 1.77 1.79 1.73 1.74 306.6M
2023-09-25 1.85 1.86 1.76 1.78 418.4M
2023-09-22 1.82 1.88 1.79 1.87 463.0M
2023-09-21 1.84 1.88 1.83 1.83 282.7M
2023-09-20 1.85 1.90 1.82 1.85 334.2M
2023-09-19 1.90 1.91 1.85 1.86 311.1M
2023-09-18 1.90 1.93 1.86 1.92 442.2M
2023-09-15 1.96 1.97 1.91 1.92 336.6M
2023-09-14 2.00 2.01 1.93 1.94 510.1M
2023-09-13 1.99 2.07 1.98 2.03 461.7M
2023-09-12 2.06 2.06 2.00 2.01 520.2M
2023-09-11 2.05 2.10 1.99 2.07 555.3M
2023-09-08 2.17 2.18 2.05 2.09 889.2M
2023-09-07 2.18 2.40 2.14 2.27 1,319.3M
2023-09-06 2.03 2.19 1.98 2.19 1,034.1M
2023-09-05 2.13 2.14 2.04 2.06 732.3M
2023-09-04 2.22 2.29 2.13 2.16 937.5M
2023-09-01 2.23 2.29 2.10 2.23 1,238.0M
2023-08-31 2.27 2.44 2.13 2.16 1,308.8M
2023-08-30 2.28 2.38 2.16 2.27 1,608.6M
2023-08-29 2.01 2.17 2.00 2.17 1,245.4M
2023-08-28 1.97 1.97 1.87 1.97 682.0M
2023-08-25 1.77 1.84 1.75 1.79 664.8M
2023-08-24 1.81 1.84 1.76 1.77 510.3M
2023-08-23 1.90 1.91 1.81 1.81 565.0M
2023-08-22 1.90 1.94 1.85 1.94 664.3M
2023-08-21 1.95 1.99 1.90 1.92 575.9M
2023-08-18 2.14 2.18 1.92 1.96 774.4M
2023-08-17 2.15 2.20 2.11 2.13 681.3M
2023-08-16 2.12 2.28 2.06 2.22 1,006.8M
2023-08-15 2.08 2.19 2.05 2.15 790.0M
2023-08-14 2.15 2.20 2.10 2.12 950.2M
2023-08-11 2.33 2.39 2.25 2.33 1,291.9M
2023-08-10 2.16 2.23 2.13 2.21 766.0M
2023-08-09 2.14 2.27 2.09 2.21 1,073.7M
2023-08-08 2.26 2.33 2.12 2.16 1,144.6M
2023-08-07 2.44 2.49 2.29 2.29 1,199.0M
2023-08-04 2.60 2.66 2.46 2.54 1,272.1M
2023-08-03 2.51 2.68 2.37 2.60 1,438.4M
2023-08-02 2.52 2.67 2.48 2.58 1,365.9M
2023-08-01 2.54 2.75 2.42 2.49 1,827.1M
2023-07-31 2.27 2.54 2.27 2.54 1,340.4M
2023-07-28 2.21 2.36 2.08 2.31 1,975.3M
2023-07-27 2.14 2.24 2.02 2.15 1,663.0M
2023-07-26 2.04 2.04 2.04 2.04 72.1M
2023-07-25 1.73 1.85 1.72 1.85 673.1M
2023-07-24 1.55 1.68 1.50 1.68 1,335.3M
2023-07-21 1.37 1.53 1.36 1.53 837.0M
2023-07-20 1.40 1.43 1.37 1.39 401.0M
2023-07-19 1.35 1.44 1.35 1.40 427.3M
2023-07-18 1.40 1.41 1.35 1.37 382.3M
2023-07-17 1.36 1.47 1.36 1.41 444.1M
2023-07-14 1.43 1.46 1.37 1.39 547.7M
2023-07-13 1.48 1.53 1.44 1.45 529.0M
2023-07-12 1.47 1.58 1.41 1.53 878.6M
2023-07-11 1.49 1.58 1.48 1.50 849.4M
2023-07-10 1.45 1.53 1.40 1.44 830.7M
2023-07-07 1.53 1.64 1.49 1.51 1,425.9M
2023-07-06 1.36 1.49 1.35 1.49 850.7M
2023-07-05 1.24 1.35 1.20 1.35 651.8M
2023-07-04 1.32 1.32 1.20 1.23 947.0M
2023-07-03 1.20 1.22 1.16 1.22 181.7M
2023-06-30 1.03 1.12 1.02 1.11 569.7M
2023-06-29 1.04 1.11 1.02 1.03 454.5M
2023-06-28 1.11 1.14 1.06 1.07 467.8M
2023-06-27 1.13 1.20 1.04 1.15 690.7M
2023-06-26 1.28 1.28 1.11 1.14 1,071.4M
2023-06-21 1.04 1.18 0.99 1.18 507.0M
2023-06-06 0.98 1.07 0.97 1.07 762.7M
2023-06-05 0.92 1.00 0.90 0.97 775.6M
2023-06-02 0.82 0.91 0.82 0.91 579.2M
2023-06-01 0.86 0.89 0.80 0.83 510.9M
2023-05-31 0.89 0.95 0.87 0.89 545.5M
2023-05-30 0.81 0.95 0.79 0.92 715.0M
2023-05-29 0.91 0.96 0.86 0.86 825.2M
2023-05-26 0.77 0.95 0.77 0.95 903.7M
2023-05-25 0.86 0.86 0.86 0.86 75.3M
2023-05-24 1.01 1.03 0.96 0.96 142.2M
2023-05-23 1.05 1.11 1.05 1.07 477.9M
2023-05-22 1.20 1.21 1.12 1.12 119.6M
2023-05-19 1.28 1.28 1.23 1.24 196.1M
2023-05-18 1.34 1.35 1.28 1.29 147.5M
2023-05-17 1.32 1.36 1.31 1.34 74.7M
2023-05-16 1.37 1.37 1.33 1.34 91.8M
2023-05-15 1.38 1.39 1.34 1.37 94.1M
2023-05-12 1.42 1.47 1.38 1.38 145.8M
2023-05-11 1.38 1.44 1.37 1.42 164.2M
2023-05-10 1.40 1.42 1.36 1.38 129.1M
2023-05-09 1.42 1.45 1.40 1.41 179.1M
2023-05-08 1.43 1.44 1.38 1.43 124.0M
2023-05-05 1.42 1.45 1.39 1.44 157.0M
2023-05-04 1.38 1.48 1.38 1.42 167.7M
2023-04-28 1.36 1.39 1.36 1.38 81.7M
2023-04-27 1.37 1.40 1.35 1.36 81.6M
2023-04-26 1.33 1.39 1.31 1.37 131.9M
2023-04-25 1.38 1.39 1.33 1.35 120.3M
2023-04-24 1.39 1.41 1.35 1.39 141.4M
2023-04-21 1.45 1.47 1.39 1.40 120.1M
2023-04-20 1.48 1.48 1.44 1.45 121.2M
2023-04-19 1.48 1.50 1.45 1.49 187.1M
2023-04-18 1.53 1.53 1.49 1.49 128.1M
2023-04-17 1.53 1.54 1.51 1.53 94.7M
2023-04-14 1.58 1.59 1.53 1.54 176.7M
2023-04-13 1.59 1.61 1.57 1.58 135.7M
2023-04-12 1.58 1.62 1.57 1.59 137.0M
2023-04-11 1.55 1.59 1.54 1.57 134.0M
2023-04-10 1.59 1.59 1.55 1.55 109.5M
2023-04-07 1.53 1.64 1.53 1.59 226.8M
2023-04-06 1.57 1.57 1.52 1.53 119.4M
2023-04-04 1.60 1.61 1.57 1.58 69.6M
2023-04-03 1.58 1.62 1.57 1.60 84.8M
2023-03-31 1.61 1.62 1.58 1.59 100.7M
2023-03-30 1.57 1.62 1.55 1.61 156.5M
2023-03-29 1.60 1.61 1.57 1.57 81.0M
2023-03-28 1.63 1.64 1.59 1.60 101.6M
2023-03-27 1.67 1.68 1.62 1.64 116.1M
2023-03-24 1.67 1.69 1.65 1.67 110.6M
2023-03-23 1.68 1.69 1.66 1.67 74.2M
2023-03-22 1.68 1.69 1.67 1.69 74.3M
2023-03-21 1.66 1.68 1.65 1.67 89.3M
2023-03-20 1.67 1.68 1.65 1.65 112.0M
2023-03-17 1.67 1.68 1.63 1.67 195.3M
2023-03-16 1.70 1.71 1.65 1.66 129.2M
2023-03-15 1.72 1.73 1.71 1.71 95.2M
2023-03-14 1.72 1.74 1.69 1.71 92.7M
2023-03-13 1.75 1.77 1.70 1.73 120.5M
2023-03-10 1.79 1.79 1.75 1.76 121.0M
2023-03-09 1.85 1.87 1.80 1.80 125.8M
2023-03-08 1.84 1.85 1.82 1.84 68.2M
2023-03-07 1.88 1.89 1.84 1.84 92.0M
2023-03-06 1.90 1.90 1.86 1.88 99.0M
2023-03-03 1.89 1.91 1.89 1.90 53.8M
2023-03-02 1.91 1.92 1.89 1.89 66.2M
2023-03-01 1.91 1.93 1.89 1.91 138.8M
2023-02-28 1.88 1.91 1.86 1.90 81.2M
2023-02-27 1.91 1.92 1.88 1.88 54.8M
2023-02-24 1.93 1.93 1.89 1.91 80.1M
2023-02-23 1.92 1.95 1.92 1.92 71.5M
2023-02-22 1.92 1.93 1.91 1.92 33.9M
2023-02-21 1.94 1.96 1.92 1.93 75.6M
2023-02-20 1.91 1.93 1.89 1.92 78.7M
2023-02-17 1.92 1.94 1.90 1.90 70.6M
2023-02-16 1.95 1.97 1.91 1.92 105.9M
2023-02-15 1.97 1.97 1.94 1.95 71.6M
2023-02-14 1.98 2.00 1.96 1.97 68.1M
2023-02-13 1.99 2.00 1.96 1.98 75.2M
2023-02-10 1.99 2.03 1.98 1.99 78.0M
2023-02-09 2.01 2.01 1.98 2.00 107.5M
2023-02-08 1.98 2.15 1.98 2.02 213.4M
2023-02-07 1.97 1.99 1.96 1.99 64.4M
2023-02-06 1.95 1.98 1.93 1.96 62.9M
2023-02-03 2.00 2.00 1.95 1.96 68.0M
2023-02-02 1.98 2.01 1.97 2.00 85.7M
2023-02-01 1.98 1.99 1.94 1.98 97.4M
2023-01-31 1.92 1.98 1.91 1.98 103.5M
2023-01-30 1.97 1.99 1.94 1.95 93.5M
2023-01-20 1.92 1.94 1.91 1.94 55.1M
2023-01-19 1.91 1.92 1.89 1.92 49.5M
2023-01-18 1.90 1.93 1.89 1.91 63.3M
2023-01-17 1.90 1.91 1.88 1.90 46.6M
2023-01-16 1.87 1.91 1.85 1.90 78.0M
2023-01-13 1.85 1.87 1.84 1.87 55.1M
2023-01-12 1.87 1.87 1.83 1.85 74.8M
2023-01-11 1.88 1.91 1.86 1.87 71.6M
2023-01-10 1.90 1.91 1.87 1.88 102.7M
2023-01-09 1.93 1.94 1.89 1.90 75.3M
2023-01-06 1.96 1.98 1.92 1.92 115.3M
2023-01-05 1.96 1.97 1.92 1.94 93.3M
2023-01-04 1.90 1.98 1.89 1.96 140.7M
2023-01-03 1.92 1.92 1.88 1.91 88.0M