Jinlongyu Group Co Ltd Class A (002882)

002882
🏛️ China →
32.09
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
2025-09-26 31.44 32.60 31.12 32.09 14.7M
2025-09-25 32.20 32.27 31.62 31.68 9.2M
2025-09-24 31.01 32.26 30.84 32.15 12.1M
2025-09-23 32.14 32.61 30.70 31.43 13.9M
2025-09-22 32.63 33.40 31.80 32.35 11.8M
2025-09-19 32.32 33.57 32.29 32.74 13.6M
2025-09-18 33.65 33.65 32.29 32.59 17.1M
2025-09-17 33.20 33.68 32.90 33.32 13.1M
2025-09-16 33.68 33.68 32.58 33.35 22.3M
2025-09-15 34.75 35.54 33.80 33.90 24.8M
2025-09-12 34.60 35.40 33.74 35.10 30.5M
2025-09-11 34.10 34.73 33.40 34.51 23.2M
2025-09-10 35.08 35.72 34.16 34.37 31.9M
2025-09-09 37.28 38.48 36.00 36.38 37.8M
2025-09-08 38.28 41.00 36.69 38.30 49.8M
2025-09-05 36.78 40.79 36.00 39.48 66.7M
2025-09-04 33.82 37.16 33.82 37.16 62.3M
2025-09-03 34.53 35.80 33.41 33.78 30.3M
2025-09-02 34.40 35.60 33.77 34.74 45.4M
2025-09-01 32.30 34.90 32.12 34.20 36.0M
2025-08-29 30.70 33.09 30.67 32.39 24.9M
2025-08-28 31.91 31.91 30.00 30.94 21.2M
2025-08-27 32.95 33.44 32.00 32.00 18.4M
2025-08-26 33.30 34.20 32.70 33.25 21.9M
2025-08-25 32.00 33.80 32.00 33.29 25.3M
2025-08-22 31.78 32.20 31.66 32.04 10.8M
2025-08-21 33.17 33.20 31.80 31.96 18.5M
2025-08-20 33.50 33.96 32.89 33.40 20.9M
2025-08-19 32.50 34.50 31.77 33.98 41.0M
2025-08-18 31.78 32.79 31.73 32.53 20.4M
2025-08-15 31.60 32.13 31.36 31.95 16.5M
2025-08-14 31.33 31.96 31.00 31.59 16.5M
2025-08-13 30.70 31.86 30.63 31.60 16.9M
2025-08-12 31.40 31.45 30.35 30.87 15.4M
2025-08-11 31.30 31.80 31.10 31.30 13.2M
2025-08-08 31.63 32.42 31.30 31.37 13.3M
2025-08-07 32.01 32.18 31.40 31.70 11.1M
2025-08-06 32.00 32.43 31.53 32.20 12.1M
2025-08-05 31.98 32.49 31.78 32.18 12.3M
2025-08-04 30.88 32.23 30.70 31.98 14.2M
2025-08-01 31.88 32.20 31.00 31.12 14.3M
2025-07-31 31.68 33.20 31.59 32.23 14.9M
2025-07-30 33.63 33.88 31.80 32.00 25.4M
2025-07-29 34.72 35.68 33.50 33.94 26.0M
2025-07-28 33.37 35.88 33.24 35.03 28.7M
2025-07-25 33.21 34.86 32.93 33.80 23.0M
2025-07-24 32.83 33.98 32.83 33.20 19.1M
2025-07-23 33.90 34.22 33.01 33.10 29.6M
2025-07-22 35.60 37.66 34.60 34.85 42.6M
2025-07-21 34.01 37.00 33.53 36.18 41.6M
2025-07-18 32.79 35.50 32.61 34.82 42.2M
2025-07-17 31.70 33.10 31.51 32.70 24.7M
2025-07-16 31.92 32.37 31.62 31.96 13.9M
2025-07-15 32.20 32.64 31.73 32.03 16.2M
2025-07-14 33.17 33.49 32.20 32.44 21.1M
2025-07-11 33.05 33.59 32.65 33.26 19.6M
2025-07-10 33.91 34.30 33.02 33.28 22.4M
2025-07-09 35.00 35.40 33.55 33.90 31.3M
2025-07-08 35.51 36.19 34.71 35.30 34.0M
2025-07-07 33.86 36.50 33.86 35.92 39.4M
2025-07-04 35.00 35.53 33.56 33.95 38.9M
2025-07-03 34.68 37.00 32.88 36.53 53.7M
2025-07-02 34.53 35.89 34.45 34.76 36.7M
2025-07-01 39.50 39.58 35.60 35.98 60.2M
2025-06-30 37.40 40.82 35.70 39.50 70.4M
2025-06-27 34.08 37.40 33.70 37.40 64.5M
2025-06-26 33.44 36.36 33.19 34.00 64.5M
2025-06-25 34.50 37.10 33.78 34.95 75.6M
2025-06-24 31.68 33.73 30.38 33.73 73.5M
2025-06-23 27.00 30.66 26.01 30.66 50.8M
2025-06-20 26.64 28.98 26.62 27.87 48.0M
2025-06-19 26.21 29.39 26.02 27.32 50.8M
2025-06-18 26.40 27.70 25.00 27.11 47.1M
2025-06-17 25.80 26.80 25.32 26.40 38.4M
2025-06-16 25.55 26.11 25.12 25.99 27.2M
2025-06-13 26.00 27.52 24.96 25.80 35.3M
2025-06-12 25.90 27.23 25.80 26.85 42.9M
2025-06-11 28.44 29.30 25.85 26.23 61.9M
2025-06-10 29.29 31.31 28.25 28.68 71.3M
2025-06-09 25.79 28.63 25.61 28.63 54.4M
2025-06-06 24.59 27.05 24.02 26.03 70.2M
2025-06-05 25.00 25.63 24.77 24.89 41.5M
2025-06-04 24.28 27.01 23.70 25.74 65.5M
2025-06-03 22.68 24.85 22.68 24.55 51.4M
2025-05-30 23.80 24.90 22.18 23.44 58.4M
2025-05-29 24.20 25.68 23.11 23.35 63.6M
2025-05-28 26.36 28.77 25.00 25.48 75.2M
2025-05-27 22.98 26.15 22.76 26.15 60.2M
2025-05-26 22.00 25.39 21.55 23.77 75.0M
2025-05-23 20.83 23.34 19.90 23.34 70.8M
2025-05-22 23.01 23.01 21.01 21.22 73.7M
2025-05-21 19.04 20.92 18.65 20.92 26.0M
2025-05-20 17.30 19.02 17.15 19.02 41.6M
2025-05-19 17.35 17.39 16.79 17.29 5.0M
2025-05-16 17.30 17.61 17.22 17.39 5.9M
2025-05-15 17.47 17.59 17.23 17.30 6.4M
2025-05-14 17.67 17.78 17.42 17.58 9.3M
2025-05-13 17.78 18.28 17.66 17.82 14.0M
2025-05-12 18.12 18.59 17.81 17.91 21.5M
2025-05-09 17.14 18.00 16.89 17.59 12.7M
2025-05-08 16.71 17.19 16.66 17.16 7.0M
2025-05-07 16.95 16.98 16.63 16.79 5.4M
2025-05-06 16.51 16.79 16.46 16.79 5.1M
2025-04-30 16.26 16.45 16.15 16.38 3.8M
2025-04-29 16.12 16.39 16.11 16.17 3.3M
2025-04-28 16.42 16.57 16.15 16.15 3.5M
2025-04-25 16.51 16.59 16.30 16.44 4.5M
2025-04-24 16.85 16.85 16.41 16.50 5.0M
2025-04-23 16.94 17.04 16.66 16.87 6.1M
2025-04-22 17.18 17.19 16.75 16.88 9.7M
2025-04-21 16.95 17.45 16.95 17.40 11.7M
2025-04-18 16.84 17.14 16.60 16.95 7.9M
2025-04-17 16.77 17.10 16.51 16.98 11.2M
2025-04-16 16.54 17.24 16.54 16.77 16.0M
2025-04-15 15.76 17.23 15.67 17.23 10.5M
2025-04-14 15.47 15.83 15.43 15.66 4.9M
2025-04-11 15.00 15.40 15.00 15.23 4.6M
2025-04-10 15.25 15.60 15.18 15.24 7.1M
2025-04-09 14.39 15.17 13.74 15.01 8.9M
2025-04-08 15.00 15.60 14.38 15.06 12.2M
2025-04-07 15.85 16.20 15.83 15.83 6.4M
2025-04-03 18.11 18.11 17.41 17.59 14.9M
2025-04-02 17.24 17.42 17.14 17.25 3.7M
2025-04-01 16.86 17.43 16.86 17.19 5.1M
2025-03-31 16.81 17.02 16.50 16.89 5.5M
2025-03-28 17.03 17.32 16.82 16.96 4.6M
2025-03-27 17.03 17.16 16.75 17.03 3.5M
2025-03-26 17.00 17.19 16.88 17.09 3.8M
2025-03-25 17.18 17.28 16.87 16.93 3.3M
2025-03-24 17.29 17.39 16.61 17.13 6.3M
2025-03-21 17.38 17.66 17.25 17.29 6.1M
2025-03-20 18.07 18.08 17.52 17.57 8.1M
2025-03-19 17.70 18.20 17.65 18.06 12.0M
2025-03-18 17.96 18.21 17.81 17.88 9.2M
2025-03-17 17.78 17.99 17.68 17.75 7.1M
2025-03-14 17.45 17.72 17.20 17.68 7.0M
2025-03-13 17.71 17.85 17.29 17.58 7.5M
2025-03-12 17.93 17.99 17.69 17.71 8.3M
2025-03-11 17.60 17.80 17.43 17.80 7.0M
2025-03-10 17.55 17.80 17.55 17.76 8.3M
2025-03-07 17.93 17.93 17.50 17.57 13.8M
2025-03-06 17.97 18.22 17.80 18.10 17.7M
2025-03-05 18.20 18.40 17.65 17.91 17.0M
2025-03-04 18.60 18.60 17.53 18.16 25.9M
2025-03-03 19.11 20.00 18.52 19.34 39.9M
2025-02-28 17.85 19.80 17.65 18.55 32.9M
2025-02-27 17.27 18.50 17.13 18.03 29.1M
2025-02-26 16.85 17.27 16.85 17.20 10.9M
2025-02-25 16.65 17.05 16.60 16.84 6.6M
2025-02-24 16.60 17.07 16.52 16.87 7.6M
2025-02-21 16.50 16.84 16.31 16.80 8.6M
2025-02-20 16.60 16.64 16.36 16.64 4.9M
2025-02-19 16.33 16.63 16.14 16.58 6.3M
2025-02-18 16.70 17.00 16.41 16.49 10.3M
2025-02-17 16.75 16.89 16.41 16.59 6.8M
2025-02-14 16.72 17.16 16.65 16.75 8.1M
2025-02-13 16.60 17.16 16.45 16.72 9.5M
2025-02-12 16.40 16.66 16.32 16.66 5.2M
2025-02-11 16.57 16.57 16.31 16.40 3.5M
2025-02-10 16.35 16.60 16.31 16.60 4.6M
2025-02-07 16.37 16.56 16.16 16.35 5.8M
2025-02-06 15.77 16.32 15.70 16.32 5.8M
2025-02-05 15.95 15.95 15.56 15.78 2.4M
2025-01-27 15.75 15.97 15.55 15.59 3.2M
2025-01-24 15.71 15.90 15.68 15.78 3.2M
2025-01-23 16.16 16.25 15.80 15.81 3.0M
2025-01-22 16.11 16.23 15.89 15.96 2.7M
2025-01-21 16.30 16.33 16.02 16.14 2.6M
2025-01-20 15.92 16.30 15.88 16.25 5.3M
2025-01-17 15.64 16.08 15.64 15.85 3.8M
2025-01-16 15.90 15.98 15.57 15.82 3.7M
2025-01-15 15.80 16.19 15.59 15.66 4.5M
2025-01-14 15.30 15.78 15.20 15.76 3.8M
2025-01-13 14.99 15.26 14.73 15.16 2.6M
2025-01-10 15.68 15.84 15.15 15.17 3.1M
2025-01-09 15.58 15.90 15.58 15.71 2.9M
2025-01-08 15.83 16.08 15.32 15.78 4.7M
2025-01-07 15.17 15.80 15.09 15.80 4.4M
2025-01-06 15.12 15.34 14.57 15.17 3.6M
2025-01-03 15.68 15.84 15.05 15.12 5.4M
2025-01-02 16.06 16.33 15.53 15.70 5.0M