Juli Sling Co Ltd (002342)

002342
🏛️ China →
7.27
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
2021-12-31 4.76 4.86 4.65 4.72 38.9M
2021-12-30 4.83 4.85 4.75 4.78 40.1M
2021-12-29 4.69 5.06 4.67 4.84 68.3M
2021-12-28 4.70 4.73 4.65 4.70 22.9M
2021-12-27 4.50 4.74 4.45 4.72 48.0M
2021-12-24 4.62 4.71 4.50 4.51 29.7M
2021-12-23 4.58 4.66 4.52 4.62 29.6M
2021-12-22 4.81 4.84 4.59 4.61 46.2M
2021-12-21 4.75 4.78 4.66 4.76 41.3M
2021-12-20 4.65 4.97 4.60 4.77 79.9M
2021-12-17 4.60 4.70 4.55 4.67 43.9M
2021-12-16 4.65 4.70 4.59 4.62 43.1M
2021-12-15 4.57 4.89 4.55 4.70 72.9M
2021-12-14 4.65 4.83 4.59 4.62 77.8M
2021-12-13 4.63 4.67 4.50 4.58 47.7M
2021-12-10 4.68 4.70 4.56 4.63 56.3M
2021-12-09 4.70 4.80 4.60 4.74 112.7M
2021-12-08 4.23 4.64 4.23 4.64 81.3M
2021-12-07 4.32 4.36 4.20 4.22 22.2M
2021-12-06 4.39 4.44 4.29 4.30 24.7M
2021-12-03 4.36 4.50 4.36 4.38 29.8M
2021-12-02 4.56 4.70 4.38 4.41 43.3M
2021-12-01 4.52 4.60 4.48 4.57 33.7M
2021-11-30 4.58 4.63 4.45 4.52 40.5M
2021-11-29 4.45 4.78 4.42 4.60 55.8M
2021-11-26 4.60 4.66 4.47 4.52 56.2M
2021-11-25 4.36 4.75 4.33 4.66 86.8M
2021-11-24 4.31 4.59 4.31 4.39 46.3M
2021-11-23 4.30 4.45 4.27 4.36 38.8M
2021-11-22 4.30 4.38 4.27 4.32 36.1M
2021-11-19 4.33 4.43 4.25 4.33 65.5M
2021-11-18 4.04 4.44 4.04 4.44 79.8M
2021-11-17 4.03 4.06 4.00 4.04 6.6M
2021-11-16 4.06 4.08 4.02 4.03 8.2M
2021-11-15 3.98 4.05 3.98 4.05 9.6M
2021-11-12 3.96 4.00 3.95 4.00 5.9M
2021-11-11 3.94 4.00 3.93 3.98 8.2M
2021-11-10 3.95 3.97 3.89 3.96 7.0M
2021-11-09 3.95 3.97 3.92 3.95 5.9M
2021-11-08 3.96 3.98 3.94 3.95 5.9M
2021-11-05 4.03 4.06 3.98 3.98 9.8M
2021-11-04 3.93 4.04 3.93 4.03 10.1M
2021-11-03 3.98 3.98 3.91 3.95 6.3M
2021-11-02 3.95 4.08 3.93 3.98 11.3M
2021-11-01 3.93 3.96 3.87 3.93 5.6M
2021-10-29 3.80 3.91 3.79 3.90 6.4M
2021-10-28 3.92 3.95 3.84 3.85 7.2M
2021-10-27 3.99 4.01 3.88 3.91 8.0M
2021-10-26 3.94 4.02 3.93 3.98 7.1M
2021-10-25 3.98 3.99 3.88 3.95 9.9M
2021-10-22 4.08 4.08 3.98 3.98 15.8M
2021-10-21 4.16 4.16 4.07 4.07 12.7M
2021-10-20 4.18 4.22 4.15 4.15 9.2M
2021-10-19 4.19 4.22 4.17 4.20 8.3M
2021-10-18 4.20 4.20 4.12 4.17 11.0M
2021-10-15 4.25 4.25 4.18 4.20 10.3M
2021-10-14 4.26 4.27 4.22 4.25 8.4M
2021-10-13 4.21 4.29 4.18 4.27 12.6M
2021-10-12 4.27 4.27 4.15 4.21 15.0M
2021-10-11 4.29 4.36 4.27 4.28 12.0M
2021-10-08 4.21 4.30 4.21 4.30 14.6M
2021-09-30 4.21 4.25 4.18 4.22 14.6M
2021-09-29 4.27 4.34 4.18 4.18 27.4M
2021-09-28 4.60 4.63 4.24 4.35 45.7M
2021-09-27 4.58 4.83 4.55 4.71 56.1M
2021-09-24 4.60 4.75 4.55 4.60 36.0M
2021-09-23 4.70 4.76 4.60 4.63 39.0M
2021-09-22 4.69 4.85 4.60 4.73 52.6M
2021-09-17 4.50 4.74 4.47 4.74 68.5M
2021-09-16 4.58 4.62 4.47 4.49 39.2M
2021-09-15 4.31 4.61 4.31 4.58 50.1M
2021-09-14 4.45 4.50 4.32 4.33 25.6M
2021-09-13 4.38 4.46 4.37 4.45 21.3M
2021-09-10 4.51 4.55 4.37 4.37 26.6M
2021-09-09 4.46 4.54 4.41 4.51 30.5M
2021-09-08 4.37 4.54 4.34 4.48 39.3M
2021-09-07 4.34 4.42 4.34 4.37 22.0M
2021-09-06 4.28 4.40 4.28 4.37 25.5M
2021-09-03 4.23 4.33 4.22 4.31 25.1M
2021-09-02 4.27 4.28 4.21 4.26 22.0M
2021-09-01 4.17 4.31 4.14 4.29 28.8M
2021-08-31 4.16 4.18 4.12 4.17 14.4M
2021-08-30 4.24 4.24 4.17 4.18 14.4M
2021-08-27 4.21 4.27 4.18 4.24 14.6M
2021-08-26 4.28 4.31 4.23 4.23 17.6M
2021-08-25 4.23 4.35 4.23 4.31 16.8M
2021-08-24 4.23 4.31 4.22 4.27 16.4M
2021-08-23 4.15 4.26 4.13 4.24 16.0M
2021-08-20 4.23 4.23 4.12 4.16 14.6M
2021-08-19 4.23 4.25 4.15 4.23 13.8M
2021-08-18 4.20 4.25 4.19 4.23 12.4M
2021-08-17 4.39 4.40 4.20 4.21 26.2M
2021-08-16 4.38 4.43 4.35 4.41 19.6M
2021-08-13 4.36 4.42 4.32 4.37 18.3M
2021-08-12 4.32 4.39 4.30 4.38 20.3M
2021-08-11 4.35 4.39 4.31 4.33 24.0M
2021-08-10 4.28 4.45 4.24 4.38 33.3M
2021-08-09 4.17 4.27 4.12 4.25 18.3M
2021-08-06 4.24 4.25 4.14 4.18 25.3M
2021-08-05 4.35 4.39 4.24 4.25 25.1M
2021-08-04 4.35 4.41 4.32 4.38 18.8M
2021-08-03 4.40 4.47 4.33 4.35 23.3M
2021-08-02 4.25 4.44 4.20 4.42 28.0M
2021-07-30 4.32 4.34 4.23 4.27 21.4M
2021-07-29 4.32 4.39 4.29 4.32 23.1M
2021-07-28 4.45 4.48 4.20 4.30 33.7M
2021-07-27 4.57 4.69 4.48 4.48 29.4M
2021-07-26 4.62 4.70 4.43 4.57 37.8M
2021-07-23 4.75 4.82 4.66 4.68 35.5M
2021-07-22 4.78 4.89 4.69 4.81 44.4M
2021-07-21 4.82 4.92 4.77 4.81 57.5M
2021-07-20 4.83 5.15 4.77 4.91 82.2M
2021-07-19 4.68 4.99 4.64 4.89 80.5M
2021-07-16 4.54 4.71 4.50 4.70 51.4M
2021-07-15 4.50 4.65 4.43 4.58 39.3M
2021-07-14 4.50 4.62 4.41 4.54 38.8M
2021-07-13 4.45 4.56 4.43 4.50 25.4M
2021-07-12 4.41 4.49 4.39 4.45 21.1M
2021-07-09 4.37 4.43 4.22 4.42 29.8M
2021-07-08 4.51 4.53 4.36 4.37 35.9M
2021-07-07 4.49 4.61 4.48 4.54 23.0M
2021-07-06 4.58 4.58 4.46 4.53 23.8M
2021-07-05 4.51 4.60 4.50 4.57 21.3M
2021-07-02 4.66 4.68 4.51 4.54 29.6M
2021-07-01 4.55 4.76 4.47 4.71 48.2M
2021-06-30 4.53 4.64 4.49 4.54 24.1M
2021-06-29 4.68 4.75 4.52 4.56 36.2M
2021-06-28 4.69 4.78 4.63 4.70 29.8M
2021-06-25 4.68 4.78 4.64 4.71 37.3M
2021-06-24 4.84 4.84 4.64 4.73 49.0M
2021-06-23 4.98 5.06 4.86 4.90 59.3M
2021-06-22 4.77 5.25 4.76 5.06 90.9M
2021-06-21 4.66 4.82 4.63 4.79 47.3M
2021-06-18 4.63 4.77 4.61 4.69 48.8M
2021-06-17 4.51 4.72 4.50 4.68 58.2M
2021-06-16 4.58 4.67 4.48 4.49 40.5M
2021-06-15 4.57 4.71 4.50 4.63 58.9M
2021-06-11 4.70 4.76 4.58 4.58 53.1M
2021-06-10 4.92 4.98 4.69 4.73 85.6M
2021-06-09 4.90 5.12 4.84 4.95 83.2M
2021-06-08 5.38 5.42 5.00 5.04 137.1M
2021-06-07 5.39 5.73 5.20 5.55 173.9M
2021-06-04 4.78 5.32 4.74 5.32 137.0M
2021-06-03 4.63 5.07 4.58 4.84 102.5M
2021-06-02 4.64 4.85 4.57 4.68 94.8M
2021-06-01 4.44 4.92 4.44 4.66 94.1M
2021-05-31 4.37 4.57 4.35 4.48 63.5M
2021-05-28 4.42 4.51 4.36 4.39 65.0M
2021-05-27 4.51 4.62 4.43 4.44 109.5M
2021-05-26 4.19 4.65 4.18 4.65 146.6M
2021-05-25 4.30 4.31 4.17 4.23 45.2M
2021-05-24 4.08 4.36 4.06 4.34 65.4M
2021-05-21 4.06 4.25 4.04 4.12 36.6M
2021-05-20 4.01 4.16 4.00 4.09 30.0M
2021-05-19 4.03 4.04 4.01 4.01 12.2M
2021-05-18 4.03 4.05 4.01 4.04 11.4M
2021-05-17 4.07 4.07 4.01 4.03 16.0M
2021-05-14 4.07 4.12 4.04 4.08 16.9M
2021-05-13 4.06 4.08 4.03 4.06 15.3M
2021-05-12 4.11 4.12 4.05 4.09 19.2M
2021-05-11 4.03 4.15 4.01 4.13 26.3M
2021-05-10 4.05 4.06 4.00 4.03 17.1M
2021-05-07 4.02 4.08 4.00 4.05 16.2M
2021-05-06 4.01 4.06 4.00 4.03 13.7M
2021-04-30 4.05 4.05 3.98 4.00 20.1M
2021-04-29 4.09 4.10 4.02 4.05 23.7M
2021-04-28 4.02 4.15 4.02 4.12 28.9M
2021-04-27 4.13 4.13 4.01 4.05 27.0M
2021-04-26 4.29 4.31 4.14 4.15 39.2M
2021-04-23 4.40 4.51 4.25 4.31 47.8M
2021-04-22 4.45 4.53 4.35 4.42 56.4M
2021-04-21 4.36 4.75 4.32 4.51 90.0M
2021-04-20 4.26 4.57 4.24 4.39 85.0M
2021-04-19 4.22 4.35 4.19 4.28 52.3M
2021-04-16 3.99 4.40 3.97 4.24 71.1M
2021-04-15 4.03 4.05 4.00 4.00 15.0M
2021-04-14 4.04 4.05 4.01 4.03 14.2M
2021-04-13 4.03 4.08 4.01 4.04 16.2M
2021-04-12 4.03 4.09 4.01 4.05 17.0M
2021-04-09 4.09 4.10 4.01 4.03 19.3M
2021-04-08 4.09 4.14 4.07 4.08 17.0M
2021-04-07 4.08 4.11 4.05 4.11 18.4M
2021-04-06 4.08 4.12 4.06 4.08 19.0M
2021-04-02 4.20 4.24 4.09 4.11 24.3M
2021-04-01 4.23 4.24 4.11 4.15 25.3M
2021-03-31 4.03 4.31 4.01 4.21 41.8M
2021-03-30 4.19 4.27 4.08 4.11 26.6M
2021-03-29 4.04 4.18 4.03 4.13 27.3M
2021-03-26 4.02 4.08 3.98 4.04 19.3M
2021-03-25 4.09 4.09 3.98 4.01 28.2M
2021-03-24 4.01 4.20 3.99 4.13 33.0M
2021-03-23 4.23 4.24 4.01 4.06 41.3M
2021-03-22 4.20 4.25 4.15 4.23 28.8M
2021-03-19 4.34 4.41 4.22 4.22 38.6M
2021-03-18 4.34 4.47 4.30 4.40 38.8M
2021-03-17 4.41 4.44 4.33 4.37 33.1M
2021-03-16 4.30 4.50 4.28 4.45 50.5M
2021-03-15 4.21 4.34 4.18 4.30 32.2M
2021-03-12 4.31 4.33 4.22 4.24 34.7M
2021-03-11 4.24 4.37 4.18 4.35 44.6M
2021-03-10 4.23 4.38 4.17 4.32 49.4M
2021-03-09 4.33 4.46 4.13 4.26 57.6M
2021-03-08 4.53 4.55 4.31 4.33 72.0M
2021-03-05 4.45 4.80 4.40 4.60 90.2M
2021-03-04 4.43 4.71 4.38 4.56 122.9M
2021-03-03 4.01 4.43 3.98 4.43 83.9M
2021-03-02 4.08 4.16 4.00 4.03 31.0M
2021-03-01 4.02 4.13 3.98 4.10 32.5M
2021-02-26 3.92 4.07 3.87 4.04 30.5M
2021-02-25 4.15 4.17 3.98 3.99 42.7M
2021-02-24 4.30 4.34 4.10 4.16 56.9M
2021-02-23 4.02 4.24 3.95 4.24 75.4M
2021-02-22 4.08 4.19 4.02 4.04 57.0M
2021-02-19 3.89 4.10 3.84 4.08 51.2M
2021-02-18 3.80 3.93 3.77 3.87 41.0M
2021-02-10 3.82 3.95 3.73 3.75 41.6M
2021-02-09 3.72 3.85 3.67 3.80 34.8M
2021-02-08 3.78 3.81 3.62 3.74 34.7M
2021-02-05 3.92 3.97 3.74 3.75 43.0M
2021-02-04 3.90 4.10 3.86 3.97 44.9M
2021-02-03 4.16 4.17 3.97 3.97 50.8M
2021-02-02 4.04 4.24 3.94 4.19 60.9M
2021-02-01 4.09 4.19 3.95 4.03 53.3M
2021-01-29 4.25 4.33 4.06 4.15 57.5M
2021-01-28 4.30 4.40 4.18 4.20 52.1M
2021-01-27 4.32 4.45 4.20 4.37 68.3M
2021-01-26 4.65 4.65 4.27 4.32 80.4M
2021-01-25 4.51 4.82 4.44 4.63 85.2M
2021-01-22 4.95 4.98 4.55 4.58 97.6M
2021-01-21 4.87 5.17 4.76 4.95 112.8M
2021-01-20 4.80 5.05 4.64 4.98 113.2M
2021-01-19 5.14 5.34 4.84 4.95 132.4M
2021-01-18 5.11 5.23 4.90 5.18 129.2M
2021-01-15 5.40 5.73 5.18 5.22 197.5M
2021-01-14 6.40 6.50 5.75 5.75 197.8M
2021-01-13 5.61 6.39 5.61 6.39 186.9M
2021-01-12 4.92 5.81 4.92 5.81 250.9M
2021-01-11 6.09 6.30 5.28 5.28 219.2M
2021-01-08 6.00 6.63 5.70 5.87 276.8M
2021-01-07 5.97 6.15 5.90 6.15 195.8M
2021-01-06 5.09 5.59 4.82 5.59 254.8M
2021-01-05 5.08 5.08 4.78 5.08 157.2M
2021-01-04 4.30 4.62 4.30 4.62 72.0M