Jwipc Technology Co Ltd (001339)

001339
🏛️ China →
60.87
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
2024-12-31 38.00 38.35 36.55 36.59 4.8M
2024-12-30 38.17 39.25 37.43 38.36 6.7M
2024-12-27 37.12 38.84 36.80 38.17 6.0M
2024-12-26 36.34 37.47 36.34 37.10 3.4M
2024-12-25 37.04 37.42 35.95 36.34 4.2M
2024-12-24 37.20 37.75 36.29 37.42 4.4M
2024-12-23 39.45 39.45 37.02 37.30 6.2M
2024-12-20 38.90 40.05 38.60 39.50 6.5M
2024-12-19 38.00 39.58 37.76 39.27 7.1M
2024-12-18 38.10 38.39 37.60 38.10 4.3M
2024-12-17 37.99 38.50 37.40 38.08 5.6M
2024-12-16 39.20 39.26 37.80 38.12 6.0M
2024-12-13 40.05 40.60 38.65 38.76 8.1M
2024-12-12 40.54 41.44 39.79 40.44 7.0M
2024-12-11 40.50 40.90 40.06 40.63 7.5M
2024-12-10 41.80 41.99 40.66 41.05 13.5M
2024-12-09 39.38 41.50 39.21 41.00 11.1M
2024-12-06 40.75 40.76 38.85 39.85 11.8M
2024-12-05 40.50 41.63 40.00 40.79 12.0M
2024-12-04 41.67 41.93 39.80 40.15 15.7M
2024-12-03 40.18 44.17 39.68 42.68 25.5M
2024-12-02 40.01 40.94 39.68 40.15 12.6M
2024-11-29 39.32 41.00 38.44 40.59 16.1M
2024-11-28 39.80 41.50 39.77 39.93 17.1M
2024-11-27 38.01 41.98 37.67 40.53 19.0M
2024-11-26 41.26 41.28 38.86 39.01 18.2M
2024-11-25 37.93 41.28 37.43 41.28 20.9M
2024-11-22 40.27 40.85 37.38 37.53 25.5M
2024-11-21 36.00 39.66 35.65 39.66 20.4M
2024-11-20 35.23 36.18 34.94 36.05 5.1M
2024-11-19 33.91 35.10 33.66 35.10 5.9M
2024-11-18 35.50 35.75 33.30 33.60 6.7M
2024-11-15 36.16 37.05 35.46 35.52 5.4M
2024-11-14 37.38 37.74 36.22 36.28 5.5M
2024-11-13 37.20 38.00 37.11 37.69 5.1M
2024-11-12 38.88 39.00 37.22 37.62 8.9M
2024-11-11 38.00 38.60 37.67 38.44 10.5M
2024-11-08 37.52 38.46 37.39 37.90 11.5M
2024-11-07 36.00 37.21 35.73 37.21 8.0M
2024-11-06 36.70 37.05 36.11 36.38 7.0M
2024-11-05 35.82 36.99 35.70 36.68 8.4M
2024-11-04 34.22 36.00 34.20 36.00 6.4M
2024-11-01 36.98 37.28 34.80 34.80 10.4M
2024-10-31 38.70 38.70 37.00 37.45 13.6M
2024-10-30 36.20 37.50 35.69 37.48 10.1M
2024-10-29 37.26 37.80 36.37 36.41 11.2M
2024-10-28 35.98 37.26 35.50 37.26 11.0M
2024-10-25 36.48 36.58 35.71 35.98 8.6M
2024-10-24 35.98 36.23 35.40 36.20 7.7M
2024-10-23 37.01 37.29 35.80 36.00 10.9M
2024-10-22 37.60 37.60 36.61 37.05 10.3M
2024-10-21 37.87 38.55 37.30 37.70 15.2M
2024-10-18 36.93 38.80 36.61 38.00 17.7M
2024-10-17 34.98 38.00 34.98 36.93 18.3M
2024-10-16 33.81 35.16 33.81 34.73 7.5M
2024-10-15 35.26 36.60 34.60 34.62 14.5M
2024-10-14 34.24 35.84 33.40 35.78 12.3M
2024-10-11 36.00 36.69 33.68 34.24 13.2M
2024-10-10 39.60 40.30 36.43 37.26 16.8M
2024-10-09 39.70 43.28 37.90 40.00 23.3M
2024-10-08 39.61 39.61 35.98 39.61 26.9M
2024-09-30 33.90 36.01 33.53 36.01 23.9M
2024-09-27 31.46 33.24 31.46 32.74 18.9M
2024-09-26 30.60 31.50 30.48 31.45 13.6M
2024-09-25 31.12 31.88 30.70 30.77 16.9M
2024-09-24 30.61 31.18 29.98 31.17 15.4M
2024-09-23 30.98 31.83 30.40 31.14 20.9M
2024-09-20 29.07 32.10 29.01 30.66 21.6M
2024-09-19 28.68 29.26 28.43 29.21 9.4M
2024-09-18 28.00 28.70 27.91 28.67 4.5M
2024-09-13 28.88 28.94 28.06 28.18 6.4M
2024-09-12 28.91 29.27 28.69 29.09 9.4M
2024-09-11 28.65 29.11 28.42 28.64 4.7M
2024-09-10 28.26 28.99 27.91 28.89 8.3M
2024-09-09 27.79 28.28 27.65 28.26 4.7M
2024-09-06 28.63 28.88 27.90 28.00 7.7M
2024-09-05 28.71 29.10 28.42 28.78 7.4M
2024-09-04 28.86 29.16 28.49 28.67 7.8M
2024-09-03 29.03 29.30 28.41 29.20 12.2M
2024-09-02 29.79 30.29 29.03 29.03 17.5M
2024-08-30 27.81 30.67 27.71 30.34 27.8M
2024-08-29 27.42 28.16 27.18 27.88 7.2M
2024-08-28 28.30 28.36 27.00 27.85 13.4M
2024-08-27 29.55 31.11 28.71 29.14 13.5M
2024-08-26 29.90 30.58 29.41 29.71 14.0M
2024-08-23 28.87 30.25 28.57 29.92 15.8M
2024-08-22 29.08 29.67 28.30 28.41 9.4M
2024-08-21 28.30 29.36 28.03 29.26 9.1M
2024-08-20 28.88 29.55 28.32 28.55 8.9M
2024-08-19 28.77 29.56 28.68 28.95 6.1M
2024-08-16 29.10 29.70 28.85 28.99 7.7M
2024-08-15 28.66 29.24 28.22 29.04 6.4M
2024-08-14 28.63 28.97 28.51 28.70 4.7M
2024-08-13 28.00 28.80 27.80 28.70 4.3M
2024-08-12 29.02 29.03 27.93 28.14 5.4M
2024-08-09 29.02 29.22 28.70 29.08 7.1M
2024-08-08 28.33 29.43 27.75 29.00 9.4M
2024-08-07 28.00 28.97 27.89 28.68 9.1M
2024-08-06 27.77 28.08 27.56 27.99 4.2M
2024-08-05 28.55 28.66 27.40 27.40 5.8M
2024-08-02 29.00 29.35 28.41 28.53 6.4M
2024-08-01 29.77 30.35 28.98 29.25 10.6M
2024-07-31 29.00 29.79 28.51 29.36 12.9M
2024-07-30 27.74 28.78 27.59 28.76 7.7M
2024-07-29 27.47 28.06 27.10 27.88 5.1M
2024-07-26 27.37 27.65 27.25 27.48 4.4M
2024-07-25 27.06 28.16 26.93 27.43 6.0M
2024-07-24 28.01 28.65 27.23 27.29 7.8M
2024-07-23 29.51 29.69 28.21 28.27 9.4M
2024-07-22 29.82 31.06 28.85 29.98 14.1M
2024-07-19 28.80 30.18 28.55 29.53 12.3M
2024-07-18 28.82 29.58 28.04 28.82 9.2M
2024-07-17 28.18 29.96 28.01 29.10 14.7M
2024-07-16 28.16 28.32 27.38 28.26 6.6M
2024-07-15 28.20 28.99 27.98 28.34 7.5M
2024-07-12 27.22 28.60 27.04 28.57 12.3M
2024-07-11 27.40 27.92 27.08 27.55 6.8M
2024-07-10 26.90 27.37 26.70 27.00 5.1M
2024-07-09 26.05 27.08 25.63 27.05 6.2M
2024-07-08 26.87 26.87 25.93 25.95 4.0M
2024-07-05 26.27 27.10 25.88 26.93 5.1M
2024-07-04 27.56 27.66 26.24 26.28 5.9M
2024-07-03 27.51 27.69 26.88 27.27 4.0M
2024-07-02 27.76 27.96 27.32 27.47 4.7M
2024-07-01 27.45 27.88 26.88 27.76 5.4M
2024-06-28 27.50 28.07 27.36 27.61 6.1M
2024-06-27 28.03 28.71 27.46 27.46 7.3M
2024-06-26 27.48 28.50 26.60 28.50 9.8M
2024-06-25 27.19 28.55 26.89 27.30 9.0M
2024-06-24 28.73 28.75 26.71 26.80 10.5M
2024-06-21 28.60 29.18 28.10 28.93 8.4M
2024-06-20 29.98 30.49 29.00 29.35 11.6M
2024-06-19 30.03 30.30 29.70 29.70 12.1M
2024-06-18 29.99 31.00 29.80 30.58 18.9M
2024-06-17 29.79 30.20 29.25 30.01 15.7M
2024-06-14 29.50 29.90 29.18 29.59 13.7M
2024-06-13 30.15 30.68 29.50 29.77 26.1M
2024-06-12 26.70 29.36 26.69 29.36 14.7M
2024-06-11 25.70 26.75 24.78 26.69 6.9M
2024-06-07 27.16 27.37 25.51 26.08 9.8M
2024-06-06 28.47 28.88 26.49 26.60 14.9M
2024-06-05 27.99 29.80 27.95 28.80 15.9M
2024-06-04 29.20 29.32 27.87 28.33 16.0M
2024-06-03 29.15 31.50 28.20 30.38 29.9M
2024-05-31 27.91 29.21 27.50 29.21 15.8M
2024-05-30 26.26 26.69 25.56 26.55 4.7M
2024-05-29 26.59 27.39 26.29 26.69 6.6M
2024-05-28 26.85 27.08 26.21 26.55 4.9M
2024-05-27 27.54 27.73 26.50 27.11 6.0M
2024-05-24 28.36 29.13 27.36 27.41 10.3M
2024-05-23 28.16 29.10 28.00 28.59 11.5M
2024-05-22 27.80 28.45 27.57 28.30 7.3M
2024-05-21 27.90 29.25 27.88 27.98 10.4M
2024-05-20 27.18 27.96 27.18 27.90 4.8M
2024-05-17 27.20 27.55 26.88 27.55 4.7M
2024-05-16 26.80 27.80 26.80 27.24 4.8M
2024-05-15 26.98 27.23 26.60 26.75 3.0M
2024-05-14 26.10 27.20 26.10 27.09 5.2M
2024-05-13 26.69 26.72 25.97 26.10 4.4M
2024-05-10 27.46 27.70 26.65 26.82 4.7M
2024-05-09 27.80 27.99 27.40 27.58 3.6M
2024-05-08 28.28 28.29 27.52 27.56 4.2M
2024-05-07 28.22 28.76 27.97 28.28 4.8M
2024-05-06 28.41 28.60 28.13 28.20 5.5M
2024-04-30 28.26 28.49 27.53 28.10 6.7M
2024-04-29 27.83 28.39 27.81 28.20 7.7M
2024-04-26 26.75 28.60 26.75 27.94 9.3M
2024-04-25 26.50 27.50 26.41 27.04 6.5M
2024-04-24 25.74 26.93 25.66 26.90 7.4M
2024-04-23 25.80 26.08 25.40 25.64 4.4M
2024-04-22 25.17 25.97 24.60 25.48 5.3M
2024-04-19 26.55 27.07 25.50 25.90 7.7M
2024-04-18 27.13 27.48 26.42 26.55 8.3M
2024-04-17 25.61 27.49 25.61 27.25 10.7M
2024-04-16 28.35 28.45 25.61 25.61 11.2M
2024-04-15 30.30 30.98 27.95 28.46 14.3M
2024-04-12 32.50 32.55 30.14 30.57 18.3M
2024-04-11 31.90 35.00 31.63 33.48 21.9M
2024-04-10 32.20 34.25 32.00 32.54 20.6M
2024-04-09 32.73 33.23 31.80 32.70 21.6M
2024-04-08 29.78 32.88 29.60 32.88 13.3M
2024-04-03 31.35 31.57 29.87 29.89 7.8M
2024-04-02 32.40 32.75 31.04 31.37 13.9M
2024-04-01 29.02 31.86 29.02 31.86 11.9M
2024-03-29 28.60 29.01 28.22 28.96 5.8M
2024-03-28 27.27 28.98 27.24 28.58 7.4M
2024-03-27 29.34 29.54 27.56 27.62 8.0M
2024-03-26 30.41 30.91 29.16 29.37 9.1M
2024-03-25 31.89 32.40 30.25 30.48 11.0M
2024-03-22 33.55 33.68 32.13 32.43 11.4M
2024-03-21 33.22 33.97 32.56 33.70 13.8M
2024-03-20 33.16 33.44 32.68 32.98 8.2M
2024-03-19 34.08 34.08 33.08 33.16 12.6M
2024-03-18 33.38 34.29 33.01 34.15 16.9M
2024-03-15 31.74 33.46 31.45 33.07 13.5M
2024-03-14 32.65 32.66 31.40 31.90 11.6M
2024-03-13 32.78 33.87 32.50 33.02 16.8M
2024-03-12 32.73 33.30 31.77 32.48 11.7M
2024-03-11 31.99 32.93 31.58 32.76 12.7M
2024-03-08 32.41 33.34 31.73 32.94 16.8M
2024-03-07 34.00 35.80 33.28 33.31 24.3M
2024-03-06 33.00 33.85 32.30 33.30 19.4M
2024-03-05 31.85 34.33 31.85 33.93 28.1M
2024-03-04 33.00 34.79 31.82 32.72 36.4M
2024-03-01 29.15 32.07 29.15 32.07 29.6M
2024-02-29 26.90 29.25 26.72 29.15 15.5M
2024-02-28 30.58 31.28 27.88 27.88 20.4M
2024-02-27 29.00 31.59 28.61 30.98 23.5M
2024-02-26 29.47 30.88 28.45 30.03 28.9M
2024-02-23 27.35 29.47 26.07 29.47 28.2M
2024-02-22 25.69 26.93 25.16 26.79 20.1M
2024-02-21 24.98 26.27 24.64 25.24 16.8M
2024-02-20 24.50 25.83 23.66 25.42 20.6M
2024-02-19 23.36 24.99 23.17 24.99 20.8M
2024-02-08 20.63 22.72 19.62 22.72 16.3M
2024-02-07 21.37 22.10 20.30 20.65 14.6M
2024-02-06 20.50 22.32 19.18 21.26 12.7M
2024-02-05 23.02 23.48 21.06 21.06 9.3M
2024-02-02 24.60 25.17 22.40 23.40 9.4M
2024-02-01 24.40 25.26 23.92 24.46 9.2M
2024-01-31 26.59 26.77 24.62 24.75 12.1M
2024-01-30 28.00 28.05 26.68 26.78 9.6M
2024-01-29 29.90 30.30 27.97 28.07 13.8M
2024-01-26 31.11 31.50 29.93 30.00 15.7M
2024-01-25 31.11 31.76 30.65 31.50 16.8M
2024-01-24 31.88 32.46 30.55 31.56 17.0M
2024-01-23 32.07 33.13 31.16 31.96 14.5M
2024-01-22 33.08 33.90 32.03 32.45 18.9M
2024-01-19 35.32 35.78 31.93 33.05 28.2M
2024-01-18 35.00 37.24 34.62 35.48 21.9M
2024-01-17 38.54 39.29 36.31 36.87 25.2M
2024-01-16 41.68 41.68 37.98 40.34 33.0M
2024-01-15 44.50 45.50 41.48 42.20 32.7M
2024-01-12 44.10 45.80 42.61 44.08 38.1M
2024-01-11 37.00 41.91 36.99 41.91 27.3M
2024-01-10 38.50 42.58 35.46 38.10 40.2M
2024-01-09 36.27 39.40 36.27 39.40 41.9M
2024-01-08 39.00 41.56 35.82 35.82 36.3M
2024-01-05 40.87 43.36 37.94 39.80 44.8M
2024-01-04 34.00 39.42 33.64 39.42 27.1M
2024-01-03 33.64 35.84 32.68 35.84 42.4M
2024-01-02 37.23 37.28 32.32 32.58 38.0M