Jsti Group (300284)

300284
🏛️ China →
8.56
Letzte Aktualisierung: 2025-09-29
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
09:30 8.69 8.70 8.64 8.68 864.9K
09:35 8.67 8.67 8.65 8.66 626.8K
09:40 8.66 8.68 8.66 8.66 288.5K
09:45 8.66 8.68 8.64 8.65 596.5K
09:50 8.65 8.66 8.65 8.65 232.3K
09:55 8.65 8.66 8.62 8.65 727.8K
10:00 8.65 8.65 8.63 8.64 180.9K
10:05 8.65 8.70 8.64 8.70 160.1K
10:10 8.70 8.78 8.70 8.77 706.9K
10:15 8.78 8.79 8.77 8.77 519.6K
10:20 8.77 8.77 8.73 8.73 154.4K
10:25 8.74 8.75 8.72 8.72 148.9K
10:30 8.73 8.73 8.71 8.72 189.0K
10:35 8.70 8.70 8.69 8.70 184.0K
10:40 8.69 8.71 8.69 8.71 66.0K
10:45 8.71 8.71 8.69 8.70 102.8K
10:50 8.71 8.72 8.69 8.70 133.7K
10:55 8.72 8.72 8.69 8.71 226.0K
11:00 8.70 8.72 8.70 8.72 51.9K
11:05 8.72 8.72 8.69 8.69 90.6K
11:10 8.69 8.70 8.68 8.69 100.8K
11:15 8.69 8.69 8.67 8.67 91.2K
11:20 8.67 8.68 8.66 8.67 130.5K
11:25 8.66 8.69 8.66 8.68 77.2K
13:00 8.69 8.69 8.65 8.66 260.9K
13:05 8.65 8.68 8.65 8.68 41.4K
13:10 8.67 8.68 8.67 8.67 63.4K
13:15 8.68 8.69 8.67 8.67 67.4K
13:20 8.67 8.68 8.67 8.67 59.0K
13:25 8.66 8.68 8.66 8.67 121.8K
13:30 8.66 8.67 8.65 8.65 195.3K
13:35 8.65 8.67 8.65 8.66 186.3K
13:40 8.66 8.67 8.65 8.66 106.3K
13:45 8.65 8.68 8.65 8.67 126.1K
13:50 8.67 8.67 8.65 8.65 79.9K
13:55 8.65 8.66 8.64 8.64 256.1K
14:00 8.63 8.64 8.63 8.64 127.0K
14:05 8.64 8.65 8.64 8.64 33.4K
14:10 8.64 8.64 8.63 8.63 94.0K
14:15 8.63 8.64 8.63 8.64 154.6K
14:20 8.64 8.64 8.62 8.63 312.0K
14:25 8.62 8.63 8.61 8.63 585.1K
14:30 8.63 8.64 8.61 8.61 214.5K
14:35 8.62 8.63 8.61 8.62 289.0K
14:40 8.61 8.62 8.60 8.62 587.0K
14:45 8.63 8.63 8.61 8.62 211.2K
14:50 8.61 8.62 8.60 8.60 516.0K
14:55 8.60 8.61 8.60 8.60 424.7K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2025-09-29 8.58 8.62 8.45 8.56 10.9M
2025-09-26 8.68 8.79 8.60 8.60 11.9M
2025-09-25 8.92 8.93 8.72 8.74 15.6M
2025-09-24 8.68 8.96 8.55 8.94 26.2M
2025-09-23 8.87 8.89 8.55 8.68 16.9M
2025-09-22 8.75 8.98 8.72 8.95 14.9M
2025-09-19 8.73 8.99 8.62 8.82 20.7M
2025-09-18 8.95 9.02 8.72 8.74 20.6M
2025-09-17 8.86 9.09 8.79 9.01 17.6M
2025-09-16 8.86 8.90 8.80 8.89 11.0M
2025-09-15 9.00 9.00 8.82 8.87 12.0M
2025-09-12 8.90 9.15 8.85 8.96 21.4M
2025-09-11 8.76 8.90 8.75 8.89 14.5M
2025-09-10 8.80 8.90 8.77 8.80 9.6M
2025-09-09 9.00 9.01 8.77 8.80 12.9M
2025-09-08 8.95 9.01 8.79 8.97 16.4M
2025-09-05 8.88 8.94 8.76 8.94 16.2M
2025-09-04 8.91 9.05 8.73 8.85 17.7M
2025-09-03 9.15 9.18 8.88 8.89 15.0M
2025-09-02 9.37 9.39 9.02 9.16 20.6M
2025-09-01 9.37 9.54 9.26 9.33 17.9M
2025-08-29 9.53 9.58 9.31 9.33 21.5M
2025-08-28 9.53 9.63 9.20 9.52 30.3M
2025-08-27 9.85 9.89 9.52 9.53 35.5M
2025-08-26 9.70 10.05 9.57 9.88 49.5M
2025-08-25 9.73 9.89 9.69 9.73 34.2M
2025-08-22 9.72 9.74 9.65 9.72 20.5M
2025-08-21 9.83 9.99 9.68 9.70 29.1M
2025-08-20 9.81 9.83 9.66 9.80 23.6M
2025-08-19 9.84 9.93 9.79 9.85 30.5M
2025-08-18 9.77 9.92 9.72 9.87 35.8M
2025-08-15 9.46 9.87 9.41 9.80 35.6M
2025-08-14 9.75 9.78 9.41 9.45 28.2M
2025-08-13 9.73 9.82 9.65 9.75 24.7M
2025-08-12 9.80 9.82 9.64 9.75 24.9M
2025-08-11 9.62 9.85 9.62 9.81 35.6M
2025-08-08 9.52 9.72 9.48 9.59 25.3M
2025-08-07 9.71 9.73 9.52 9.57 23.5M
2025-08-06 9.60 9.67 9.46 9.55 24.0M
2025-08-05 9.42 9.85 9.42 9.67 32.1M
2025-08-04 9.42 9.60 9.41 9.44 19.7M
2025-08-01 9.54 9.65 9.42 9.49 23.0M
2025-07-31 9.63 9.88 9.56 9.62 38.4M
2025-07-30 9.53 9.96 9.45 9.71 46.6M
2025-07-29 9.51 9.67 9.35 9.58 30.9M
2025-07-28 9.70 9.75 9.55 9.60 24.0M
2025-07-25 10.00 10.00 9.65 9.69 44.6M
2025-07-24 9.92 10.26 9.76 10.02 59.4M
2025-07-23 10.90 10.90 9.95 10.01 108.8M
2025-07-22 9.84 10.29 9.57 10.19 89.3M
2025-07-21 9.23 9.80 9.23 9.71 59.2M
2025-07-18 9.20 9.26 9.14 9.17 9.8M
2025-07-17 9.08 9.26 9.08 9.21 16.3M
2025-07-16 9.11 9.19 9.02 9.06 10.4M
2025-07-15 9.16 9.19 9.01 9.11 15.4M
2025-07-14 9.18 9.26 9.14 9.15 10.8M
2025-07-11 9.28 9.31 9.12 9.20 21.8M
2025-07-10 9.15 9.44 9.05 9.28 30.1M
2025-07-09 9.10 9.30 9.07 9.15 26.5M
2025-07-08 8.96 9.11 8.93 9.08 12.9M
2025-07-07 8.88 8.98 8.87 8.96 7.6M
2025-07-04 9.00 9.03 8.89 8.91 10.0M
2025-07-03 9.00 9.14 9.00 9.02 12.5M
2025-07-02 9.02 9.10 8.88 8.99 14.2M
2025-07-01 9.25 9.32 8.97 9.02 20.1M
2025-06-30 8.88 9.34 8.84 9.10 37.4M
2025-06-27 8.83 8.99 8.83 8.86 11.9M
2025-06-26 8.80 9.04 8.78 8.85 19.1M
2025-06-25 8.78 8.86 8.63 8.84 18.4M
2025-06-24 8.46 8.72 8.45 8.69 16.0M
2025-06-23 8.28 8.44 8.19 8.43 9.6M
2025-06-20 8.47 8.53 8.34 8.35 10.8M
2025-06-19 8.67 8.68 8.43 8.47 12.5M
2025-06-18 8.67 8.70 8.58 8.66 9.2M
2025-06-17 8.76 8.78 8.65 8.70 9.9M
2025-06-16 8.70 8.83 8.68 8.78 8.2M
2025-06-13 8.86 8.89 8.67 8.71 14.8M
2025-06-12 8.95 9.00 8.84 8.93 9.4M
2025-06-11 8.98 9.05 8.90 8.92 12.0M
2025-06-10 9.04 9.05 8.73 8.84 15.4M
2025-06-09 8.94 9.08 8.93 9.04 13.2M
2025-06-06 9.00 9.09 8.89 8.94 12.5M
2025-06-05 9.01 9.05 8.93 9.01 12.3M
2025-06-04 9.03 9.11 8.97 9.00 15.9M
2025-06-03 9.20 9.25 9.02 9.07 25.2M
2025-05-30 9.10 9.44 9.05 9.30 40.0M
2025-05-29 8.66 9.24 8.66 9.14 33.6M
2025-05-28 8.86 8.90 8.63 8.66 9.4M
2025-05-27 8.70 8.93 8.58 8.84 13.2M
2025-05-26 8.59 8.77 8.57 8.73 8.6M
2025-05-23 8.79 8.87 8.61 8.62 11.5M
2025-05-22 8.92 8.99 8.80 8.81 11.2M
2025-05-21 8.99 9.09 8.91 8.99 12.5M
2025-05-20 8.91 9.15 8.86 9.05 14.8M
2025-05-19 8.88 9.05 8.82 8.93 13.5M
2025-05-16 9.18 9.25 8.91 8.92 17.5M
2025-05-15 9.19 9.26 9.07 9.07 10.7M
2025-05-14 9.21 9.29 9.09 9.26 16.2M
2025-05-13 9.37 9.48 9.22 9.25 28.5M
2025-05-12 9.10 9.27 9.09 9.23 16.9M
2025-05-09 9.19 9.20 8.98 9.02 14.4M
2025-05-08 9.11 9.22 9.10 9.19 18.5M
2025-05-07 9.22 9.48 9.08 9.16 31.6M
2025-05-06 8.83 9.04 8.83 9.04 17.5M
2025-04-30 8.56 8.84 8.56 8.78 14.4M
2025-04-29 8.50 8.64 8.48 8.59 9.8M
2025-04-28 8.68 8.73 8.50 8.52 15.1M
2025-04-25 8.69 8.91 8.66 8.73 17.0M
2025-04-24 8.94 9.02 8.68 8.72 24.1M
2025-04-23 8.73 9.07 8.71 8.93 34.0M
2025-04-22 8.73 8.78 8.65 8.68 11.8M
2025-04-21 8.62 8.83 8.52 8.80 15.8M
2025-04-18 8.55 8.64 8.44 8.60 11.7M
2025-04-17 8.56 8.70 8.52 8.55 11.5M
2025-04-16 8.69 8.76 8.46 8.57 13.5M
2025-04-15 8.80 8.82 8.66 8.75 13.4M
2025-04-14 8.87 8.97 8.75 8.77 16.3M
2025-04-11 8.70 8.90 8.63 8.76 17.9M
2025-04-10 8.88 8.99 8.71 8.76 25.0M
2025-04-09 8.30 8.70 7.88 8.62 33.1M
2025-04-08 7.94 8.52 7.94 8.37 49.9M
2025-04-07 9.01 9.39 7.75 7.76 43.6M
2025-04-03 9.59 9.78 9.54 9.69 9.2M
2025-04-02 9.71 9.80 9.67 9.69 9.3M
2025-04-01 9.77 9.92 9.71 9.74 11.9M
2025-03-31 9.83 9.94 9.60 9.77 15.5M
2025-03-28 9.95 9.98 9.70 9.74 13.4M
2025-03-27 9.91 10.04 9.76 9.92 12.0M
2025-03-26 9.88 10.06 9.88 9.95 11.3M
2025-03-25 9.99 10.11 9.87 9.93 14.6M
2025-03-24 10.36 10.38 9.73 9.96 27.1M
2025-03-21 10.67 10.72 10.25 10.31 25.8M
2025-03-20 10.72 10.89 10.66 10.69 16.9M
2025-03-19 10.87 10.89 10.64 10.70 21.2M
2025-03-18 10.76 11.08 10.74 10.98 30.1M
2025-03-17 10.86 10.90 10.72 10.75 17.5M
2025-03-14 10.67 10.83 10.57 10.79 21.4M
2025-03-13 11.11 11.15 10.53 10.68 31.5M
2025-03-12 11.05 11.09 10.92 10.95 24.4M
2025-03-11 10.90 11.15 10.78 10.95 25.8M
2025-03-10 10.93 11.25 10.90 11.02 26.8M
2025-03-07 11.19 11.32 10.85 10.92 40.0M
2025-03-06 11.18 11.39 11.09 11.27 37.4M
2025-03-05 11.36 11.46 11.00 11.10 37.8M
2025-03-04 11.35 11.56 11.30 11.36 33.8M
2025-03-03 11.32 11.88 11.11 11.54 58.3M
2025-02-28 11.66 11.89 11.32 11.52 57.8M
2025-02-27 11.91 12.04 11.58 11.82 55.0M
2025-02-26 12.25 12.27 11.70 11.97 68.3M
2025-02-25 11.53 12.35 11.49 12.01 102.1M
2025-02-24 11.30 12.25 11.22 11.78 101.3M
2025-02-21 11.01 11.28 10.99 11.20 41.6M
2025-02-20 11.01 11.26 10.83 11.12 40.5M
2025-02-19 11.02 11.28 11.01 11.08 40.2M
2025-02-18 11.56 11.65 10.91 10.95 54.9M
2025-02-17 11.30 11.75 11.19 11.70 82.6M
2025-02-14 11.03 11.49 10.75 11.47 76.0M
2025-02-13 11.60 11.65 11.06 11.07 70.7M
2025-02-12 10.71 11.33 10.71 11.20 61.9M
2025-02-11 10.93 11.14 10.67 10.81 43.0M
2025-02-10 10.66 11.10 10.66 10.98 52.4M
2025-02-07 10.55 11.02 10.54 10.74 62.8M
2025-02-06 10.10 10.74 9.93 10.69 60.2M
2025-02-05 9.60 10.42 9.54 10.10 49.7M
2025-01-27 9.80 9.84 9.48 9.48 18.3M
2025-01-24 9.56 9.79 9.51 9.68 22.1M
2025-01-23 9.80 10.15 9.55 9.57 37.0M
2025-01-22 9.71 9.81 9.59 9.68 18.3M
2025-01-21 9.78 9.89 9.58 9.80 22.5M
2025-01-20 9.77 9.86 9.66 9.70 17.9M
2025-01-17 9.69 9.77 9.59 9.65 17.9M
2025-01-16 9.84 10.04 9.61 9.71 25.1M
2025-01-15 9.90 10.07 9.75 9.79 25.3M
2025-01-14 9.37 9.92 9.36 9.90 30.7M
2025-01-13 9.09 9.43 8.99 9.32 19.5M
2025-01-10 9.49 9.68 9.22 9.22 26.2M
2025-01-09 9.40 9.63 9.35 9.49 21.8M
2025-01-08 9.50 9.64 9.14 9.48 23.1M
2025-01-07 9.52 9.63 9.42 9.60 16.6M
2025-01-06 9.39 9.59 9.23 9.46 22.5M
2025-01-03 9.90 9.99 9.36 9.38 28.1M
2025-01-02 10.11 10.22 9.75 9.89 28.6M