Jintuo Technology Co Ltd (603211)

603211
🏛️ China →
18.59
Letzte Aktualisierung: 2025-09-30
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
2024-12-31 15.64 15.67 14.98 15.00 3.7M
2024-12-30 15.49 15.69 15.13 15.64 3.2M
2024-12-27 15.54 15.68 15.43 15.52 2.5M
2024-12-26 15.19 15.65 15.19 15.59 2.7M
2024-12-25 15.50 15.74 15.06 15.21 3.0M
2024-12-24 15.50 15.86 15.28 15.64 2.9M
2024-12-23 16.30 16.30 15.39 15.46 4.4M
2024-12-20 16.11 16.52 16.09 16.27 3.3M
2024-12-19 15.85 16.13 15.80 16.11 3.4M
2024-12-18 16.01 16.18 15.87 16.02 3.7M
2024-12-17 16.62 16.65 15.93 16.00 5.6M
2024-12-16 17.44 17.45 16.60 16.77 7.6M
2024-12-13 17.57 17.78 17.41 17.49 7.2M
2024-12-12 17.75 17.75 17.26 17.57 8.9M
2024-12-11 17.25 17.93 17.08 17.92 15.0M
2024-12-10 16.99 17.25 16.75 17.24 12.1M
2024-12-09 16.87 16.99 16.50 16.63 6.0M
2024-12-06 17.05 17.05 16.60 16.87 6.9M
2024-12-05 16.91 17.22 16.86 17.11 9.1M
2024-12-04 16.51 17.29 16.50 17.05 10.0M
2024-12-03 16.75 16.99 16.51 16.67 7.6M
2024-12-02 16.36 16.87 16.29 16.76 9.6M
2024-11-29 15.81 16.27 15.70 16.26 8.6M
2024-11-28 16.01 16.18 15.86 15.95 6.6M
2024-11-27 15.96 16.07 15.36 16.07 8.5M
2024-11-26 16.67 16.67 16.00 16.05 10.2M
2024-11-25 16.14 16.89 15.79 16.88 12.9M
2024-11-22 17.60 17.85 16.35 16.41 19.4M
2024-11-21 18.44 18.64 17.79 17.89 24.7M
2024-11-20 18.17 19.80 18.10 18.99 39.6M
2024-11-19 17.04 18.74 16.66 18.74 30.1M
2024-11-18 17.26 17.49 16.30 17.04 14.9M
2024-11-15 16.61 17.80 16.08 17.65 24.1M
2024-11-14 16.85 17.63 16.39 17.01 24.2M
2024-11-13 15.73 17.48 15.38 16.95 22.4M
2024-11-12 15.83 16.06 15.60 15.89 7.9M
2024-11-11 15.55 15.85 15.47 15.85 5.9M
2024-11-08 15.70 15.90 15.49 15.53 7.3M
2024-11-07 16.18 16.41 15.70 15.74 11.8M
2024-11-06 15.21 15.95 15.12 15.59 10.4M
2024-11-05 15.30 15.30 14.89 15.22 7.5M
2024-11-04 14.26 15.20 14.21 15.17 8.2M
2024-11-01 14.88 14.89 14.25 14.27 4.6M
2024-10-31 14.79 14.97 14.70 14.86 3.9M
2024-10-30 14.66 14.98 14.55 14.78 4.1M
2024-10-29 15.17 15.19 14.60 14.67 5.3M
2024-10-28 14.88 15.13 14.85 15.10 4.4M
2024-10-25 14.80 15.06 14.70 14.92 5.2M
2024-10-24 14.84 14.93 14.63 14.71 3.4M
2024-10-23 14.89 15.00 14.68 14.77 4.8M
2024-10-22 14.78 14.96 14.55 14.88 5.6M
2024-10-21 14.56 14.75 14.41 14.74 5.8M
2024-10-18 14.06 14.65 14.06 14.45 5.4M
2024-10-17 14.20 14.48 14.10 14.14 3.5M
2024-10-16 14.10 14.45 14.05 14.25 2.9M
2024-10-15 14.41 14.74 14.28 14.32 3.5M
2024-10-14 14.19 14.59 14.01 14.59 4.0M
2024-10-11 14.80 14.80 14.06 14.24 4.6M
2024-10-10 15.00 15.38 14.57 14.79 5.0M
2024-10-09 15.85 15.98 14.72 14.74 8.4M
2024-10-08 17.01 17.07 15.40 16.19 13.7M
2024-09-30 14.87 15.67 14.45 15.53 11.2M
2024-09-27 14.11 14.41 13.91 14.38 4.7M
2024-09-26 13.34 13.86 13.34 13.86 4.1M
2024-09-25 13.70 13.75 13.42 13.44 3.8M
2024-09-24 13.25 13.44 13.00 13.42 3.4M
2024-09-23 13.11 13.30 13.01 13.19 1.8M
2024-09-20 13.10 13.33 13.04 13.11 1.7M
2024-09-19 12.90 13.27 12.83 13.20 2.2M
2024-09-18 13.10 13.10 12.60 12.86 2.5M
2024-09-13 13.20 13.40 13.06 13.06 1.6M
2024-09-12 13.48 13.57 13.29 13.31 1.5M
2024-09-11 13.53 13.60 13.39 13.44 1.4M
2024-09-10 13.42 13.63 13.32 13.61 1.7M
2024-09-09 13.24 13.52 13.10 13.40 1.8M
2024-09-06 13.80 13.94 13.38 13.40 2.5M
2024-09-05 13.56 13.77 13.54 13.75 2.4M
2024-09-04 13.50 13.70 13.47 13.54 1.8M
2024-09-03 13.55 13.68 13.46 13.63 1.8M
2024-09-02 13.67 13.77 13.47 13.47 2.6M
2024-08-30 13.51 13.83 13.42 13.68 3.5M
2024-08-29 13.15 13.46 13.06 13.36 2.5M
2024-08-28 13.15 13.35 13.11 13.14 1.6M
2024-08-27 13.44 13.45 13.11 13.15 2.1M
2024-08-26 13.37 13.55 13.30 13.40 2.0M
2024-08-23 13.50 13.50 13.15 13.36 2.8M
2024-08-22 14.20 14.22 13.18 13.36 5.9M
2024-08-21 14.43 14.57 14.21 14.28 5.7M
2024-08-20 14.20 14.59 13.83 14.59 9.2M
2024-08-19 14.08 14.33 13.73 14.25 5.9M
2024-08-16 13.88 14.05 13.82 13.96 2.8M
2024-08-15 13.78 13.98 13.68 13.88 2.5M
2024-08-14 13.94 14.14 13.80 13.83 2.5M
2024-08-13 13.60 13.97 13.60 13.93 2.2M
2024-08-12 13.98 13.98 13.67 13.77 3.6M
2024-08-09 14.39 14.43 14.03 14.04 4.5M
2024-08-08 14.68 14.69 14.16 14.36 8.1M
2024-08-07 14.26 14.73 14.08 14.70 8.1M
2024-08-06 14.09 14.30 13.90 14.26 4.9M
2024-08-05 14.65 14.82 13.89 13.90 9.3M
2024-08-02 15.15 15.34 14.70 14.77 10.8M
2024-08-01 15.33 16.32 15.33 15.45 14.8M
2024-07-31 15.60 17.03 15.60 15.96 19.8M
2024-07-30 14.85 15.70 14.62 15.49 14.1M
2024-07-29 14.50 15.30 14.45 15.14 12.5M
2024-07-26 14.12 15.45 14.09 14.55 14.2M
2024-07-25 13.95 14.29 13.90 14.19 8.5M
2024-07-24 14.36 14.38 13.97 14.09 13.0M
2024-07-23 13.30 14.73 13.30 14.73 9.8M
2024-07-22 13.42 13.46 13.21 13.39 1.9M
2024-07-19 13.20 13.52 13.03 13.42 2.6M
2024-07-18 13.14 13.32 12.92 13.21 2.4M
2024-07-17 13.86 13.89 13.31 13.31 3.3M
2024-07-16 13.67 14.23 13.67 13.87 3.8M
2024-07-15 13.93 14.05 13.63 13.74 3.9M
2024-07-12 14.02 14.24 13.80 13.88 7.4M
2024-07-11 13.90 14.97 13.72 14.28 10.2M
2024-07-10 13.40 13.96 13.38 13.61 2.5M
2024-07-09 12.95 13.52 12.84 13.48 2.1M
2024-07-08 13.35 13.35 12.90 12.92 1.5M
2024-07-05 13.13 13.40 12.76 13.31 1.5M
2024-07-04 13.56 13.80 13.13 13.18 1.9M
2024-07-03 13.83 13.97 13.54 13.58 1.5M
2024-07-02 13.98 14.07 13.76 13.79 1.4M
2024-07-01 13.71 14.00 13.45 13.93 2.3M
2024-06-28 13.61 13.95 13.46 13.71 2.1M
2024-06-27 13.89 14.02 13.58 13.59 1.8M
2024-06-26 13.32 13.89 13.16 13.89 2.2M
2024-06-25 13.20 13.67 13.20 13.45 2.6M
2024-06-24 13.85 13.85 13.13 13.14 2.9M
2024-06-21 13.88 13.98 13.70 13.95 1.5M
2024-06-20 14.42 14.50 13.87 13.89 2.3M
2024-06-19 14.78 14.79 14.40 14.42 1.9M
2024-06-18 14.19 14.77 14.14 14.65 2.9M
2024-06-17 14.23 14.38 14.11 14.24 1.7M
2024-06-14 14.28 14.32 14.11 14.24 1.7M
2024-06-13 14.26 14.38 14.15 14.21 1.6M
2024-06-12 13.98 14.31 13.90 14.27 2.1M
2024-06-11 13.96 14.02 13.44 14.02 2.3M
2024-06-07 13.74 14.07 13.60 13.96 3.1M
2024-06-06 14.20 14.31 13.46 13.58 3.8M
2024-06-05 14.50 14.59 14.18 14.20 2.1M
2024-06-04 14.93 14.93 14.33 14.53 2.8M
2024-06-03 15.25 15.33 14.75 14.93 2.6M
2024-05-31 14.99 15.29 14.93 15.20 2.6M
2024-05-30 14.95 15.16 14.85 14.91 1.8M
2024-05-29 14.78 15.20 14.70 15.00 2.1M
2024-05-28 15.02 15.09 14.65 14.78 1.4M
2024-05-27 14.83 15.02 14.55 15.01 1.8M
2024-05-24 15.03 15.07 14.79 14.83 1.9M
2024-05-23 15.43 15.44 14.97 15.03 2.6M
2024-05-22 15.21 15.53 15.19 15.32 1.9M
2024-05-21 15.53 15.54 15.18 15.21 2.3M
2024-05-20 15.73 15.77 15.41 15.51 2.7M
2024-05-17 15.44 15.76 15.17 15.76 3.3M
2024-05-16 15.33 15.46 15.25 15.29 2.1M
2024-05-15 15.53 15.58 15.17 15.29 2.5M
2024-05-14 15.40 15.66 15.31 15.55 3.0M
2024-05-13 16.00 16.00 15.30 15.34 4.5M
2024-05-10 16.26 16.48 16.00 16.09 4.5M
2024-05-09 15.97 16.35 15.86 16.13 2.7M
2024-05-08 16.14 16.21 15.88 15.92 2.8M
2024-05-07 16.14 16.23 15.96 16.11 2.6M
2024-05-06 15.83 16.33 15.83 16.14 3.6M
2024-04-30 16.09 16.20 15.66 15.83 4.4M
2024-04-29 15.20 16.10 15.17 16.06 5.7M
2024-04-26 14.78 15.20 14.76 15.09 3.4M
2024-04-25 14.70 15.24 14.64 14.91 3.4M
2024-04-24 14.48 14.79 14.36 14.79 3.4M
2024-04-23 14.02 14.39 14.00 14.30 2.7M
2024-04-22 14.30 14.35 13.87 14.00 2.5M
2024-04-19 14.31 14.45 14.00 14.23 3.4M
2024-04-18 14.40 14.63 14.02 14.31 5.0M
2024-04-17 13.39 14.44 13.39 14.32 5.9M
2024-04-16 14.17 14.75 13.28 13.28 7.5M
2024-04-15 15.82 15.85 14.43 14.76 6.5M
2024-04-12 15.90 16.19 15.72 15.76 3.6M
2024-04-11 16.13 16.30 15.88 15.92 4.6M
2024-04-10 16.68 16.99 16.00 16.11 6.2M
2024-04-09 16.95 17.44 16.80 16.98 4.9M
2024-04-08 16.78 17.59 16.20 17.11 7.1M
2024-04-03 17.94 17.94 16.61 16.80 7.6M
2024-04-02 18.15 18.28 17.66 17.94 6.4M
2024-04-01 17.56 18.35 17.56 18.15 10.4M
2024-03-29 17.82 17.88 17.31 17.56 6.6M
2024-03-28 17.23 17.88 17.15 17.73 9.5M
2024-03-27 17.22 17.85 16.85 17.07 7.7M
2024-03-26 16.78 17.40 16.70 17.34 7.8M
2024-03-25 17.31 17.64 16.81 16.85 6.9M
2024-03-22 18.00 18.19 17.32 17.49 8.8M
2024-03-21 17.90 18.29 17.52 18.22 11.6M
2024-03-20 18.04 18.18 17.71 17.88 9.0M
2024-03-19 18.00 18.52 17.71 18.14 12.7M
2024-03-18 18.11 18.18 17.65 18.18 13.8M
2024-03-15 18.05 19.20 17.67 18.16 21.4M
2024-03-14 17.38 19.33 17.28 18.65 26.2M
2024-03-13 16.80 18.50 16.80 17.57 17.9M
2024-03-12 16.18 17.83 16.12 16.98 17.8M
2024-03-11 15.51 16.30 15.51 16.21 5.4M
2024-03-08 15.62 15.83 15.43 15.74 4.3M
2024-03-07 16.21 16.47 15.62 15.67 7.5M
2024-03-06 15.57 16.25 15.57 16.16 7.2M
2024-03-05 15.66 16.09 15.53 15.79 5.9M
2024-03-04 15.88 15.98 15.31 15.83 6.4M
2024-03-01 15.56 16.13 15.36 15.93 7.8M
2024-02-29 14.41 15.58 14.32 15.44 8.3M
2024-02-28 16.50 16.66 14.84 14.84 13.6M
2024-02-27 15.85 16.50 15.67 16.49 13.6M
2024-02-26 15.50 16.73 15.36 16.36 18.5M
2024-02-23 14.65 15.34 14.55 15.21 7.7M
2024-02-22 14.16 14.65 14.09 14.62 7.0M
2024-02-21 13.97 14.77 13.78 14.30 8.6M
2024-02-20 13.89 14.10 13.47 14.00 6.4M
2024-02-19 13.18 13.86 13.18 13.79 7.0M
2024-02-08 12.19 13.25 12.01 13.14 7.8M
2024-02-07 12.43 12.88 12.01 12.17 8.1M
2024-02-06 12.00 12.89 11.30 12.45 8.8M
2024-02-05 13.79 13.79 12.55 12.55 6.7M
2024-02-02 14.64 14.80 13.42 13.94 7.3M
2024-02-01 14.05 14.85 13.95 14.53 7.2M
2024-01-31 15.19 15.25 14.01 14.05 9.6M
2024-01-30 16.29 16.29 15.23 15.28 7.5M
2024-01-29 16.88 17.30 16.18 16.28 6.4M
2024-01-26 17.48 17.59 16.80 16.80 10.8M
2024-01-25 17.39 17.80 17.01 17.60 10.1M
2024-01-24 16.68 17.70 16.61 17.30 12.0M
2024-01-23 15.96 17.30 15.22 16.87 11.7M
2024-01-22 16.37 17.20 16.09 16.15 9.9M
2024-01-19 18.00 18.03 16.41 16.41 15.0M
2024-01-18 19.01 19.01 17.56 18.23 17.5M
2024-01-17 20.60 20.76 19.27 19.51 16.2M
2024-01-16 20.41 21.06 19.83 21.04 22.2M
2024-01-15 20.60 21.18 20.31 20.47 21.8M
2024-01-12 19.86 22.12 19.80 21.22 34.1M
2024-01-11 19.13 20.57 18.67 20.11 21.3M
2024-01-10 21.83 21.83 19.20 19.47 28.8M
2024-01-09 18.55 20.31 18.50 20.31 6.9M
2024-01-08 19.12 19.13 18.11 18.46 11.8M
2024-01-05 19.58 20.30 18.93 19.26 17.5M
2024-01-04 19.53 20.98 19.30 20.02 28.8M
2024-01-03 18.75 20.57 18.09 19.81 31.3M
2024-01-02 19.09 19.09 18.60 18.70 10.5M