Kunwu Jiuding Investment Holdings Co Ltd (600053)

600053
🏛️ China →
17.03
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
2023-12-29 14.00 14.20 13.95 14.13 4.6M
2023-12-28 14.00 14.24 13.85 14.11 5.0M
2023-12-27 13.68 13.99 13.67 13.95 3.5M
2023-12-26 14.05 14.07 13.66 13.72 3.7M
2023-12-25 13.91 14.07 13.86 13.98 3.7M
2023-12-22 14.13 14.22 13.88 13.92 5.2M
2023-12-21 14.06 14.23 13.90 14.12 5.7M
2023-12-20 14.49 14.49 14.11 14.13 4.5M
2023-12-19 14.50 14.56 14.23 14.43 5.2M
2023-12-18 14.64 14.71 14.46 14.49 5.0M
2023-12-15 14.85 14.93 14.58 14.64 6.9M
2023-12-14 14.95 15.19 14.76 14.80 7.3M
2023-12-13 15.14 15.45 14.92 14.97 9.7M
2023-12-12 14.78 15.15 14.78 15.12 9.3M
2023-12-11 14.67 14.88 14.46 14.87 11.4M
2023-12-08 15.48 15.48 14.55 14.60 19.2M
2023-12-07 15.70 16.30 15.29 15.72 18.1M
2023-12-06 16.35 16.43 15.60 15.60 24.0M
2023-12-05 15.43 16.94 15.21 16.72 35.1M
2023-12-04 15.15 15.60 15.13 15.40 14.9M
2023-12-01 14.96 15.34 14.84 15.31 16.4M
2023-11-30 15.10 15.45 14.74 14.96 17.4M
2023-11-29 15.82 16.59 15.15 15.28 26.0M
2023-11-28 16.36 18.00 16.36 16.36 35.8M
2023-11-27 19.61 20.90 17.14 18.18 46.9M
2023-11-24 17.27 19.04 16.73 19.04 36.4M
2023-11-23 17.31 17.31 15.91 17.31 33.3M
2023-11-22 15.73 15.74 15.66 15.74 5.8M
2023-11-21 12.92 14.31 12.92 14.31 5.8M
2023-11-20 13.05 13.09 12.90 13.01 1.0M
2023-11-17 12.89 13.04 12.83 13.02 1.1M
2023-11-16 13.15 13.15 12.87 12.89 1.0M
2023-11-15 12.97 13.23 12.97 13.02 1.5M
2023-11-14 12.73 13.01 12.69 12.95 1.5M
2023-11-13 12.71 12.76 12.58 12.68 1.2M
2023-11-10 12.78 12.86 12.63 12.64 1.2M
2023-11-09 12.97 13.08 12.76 12.78 1.7M
2023-11-08 13.13 13.26 12.98 13.02 1.8M
2023-11-07 12.94 13.19 12.92 13.16 2.5M
2023-11-06 12.61 13.04 12.51 12.96 3.0M
2023-11-03 12.25 12.57 12.25 12.46 1.9M
2023-11-02 12.10 12.40 12.09 12.33 2.6M
2023-11-01 12.21 12.38 12.10 12.14 2.1M
2023-10-31 11.90 12.14 11.82 12.12 3.0M
2023-10-30 13.01 13.01 11.74 12.06 7.0M
2023-10-27 13.01 13.06 12.84 13.00 1.2M
2023-10-26 13.21 13.21 12.91 13.02 1.0M
2023-10-25 12.88 13.20 12.81 13.14 1.7M
2023-10-24 12.46 12.95 12.42 12.93 1.3M
2023-10-23 12.78 12.78 12.29 12.46 1.5M
2023-10-20 12.67 12.98 12.67 12.82 1.0M
2023-10-19 12.87 13.05 12.64 12.82 1.7M
2023-10-18 13.22 13.22 12.84 12.88 1.5M
2023-10-17 13.04 13.25 12.86 13.22 1.8M
2023-10-16 12.92 13.06 12.83 12.94 1.4M
2023-10-13 12.97 13.16 12.79 12.98 1.1M
2023-10-12 12.92 13.14 12.92 13.03 1.2M
2023-10-11 12.88 13.04 12.81 12.90 0.9M
2023-10-10 12.93 13.05 12.80 12.88 1.0M
2023-10-09 13.26 13.26 12.84 12.93 2.2M
2023-09-28 13.13 13.34 13.08 13.25 1.6M
2023-09-27 13.05 13.38 13.02 13.16 1.4M
2023-09-26 13.18 13.43 12.93 12.97 1.8M
2023-09-25 13.60 13.60 13.13 13.19 1.4M
2023-09-22 13.10 13.47 13.07 13.45 1.7M
2023-09-21 13.19 13.22 13.09 13.09 0.7M
2023-09-20 13.27 13.30 13.13 13.19 1.2M
2023-09-19 13.20 13.30 13.17 13.27 1.3M
2023-09-18 13.27 13.27 13.03 13.23 1.1M
2023-09-15 13.15 13.36 13.13 13.36 1.5M
2023-09-14 13.16 13.25 13.03 13.16 1.1M
2023-09-13 13.24 13.28 13.07 13.17 1.1M
2023-09-12 13.40 13.43 13.17 13.23 1.4M
2023-09-11 13.07 13.54 13.07 13.44 2.1M
2023-09-08 12.91 13.29 12.83 13.16 1.7M
2023-09-07 13.03 13.32 12.97 13.02 2.5M
2023-09-06 13.01 13.09 12.93 13.02 1.1M
2023-09-05 13.25 13.26 13.02 13.07 1.7M
2023-09-04 13.57 13.59 13.02 13.27 2.5M
2023-09-01 13.67 13.72 13.26 13.49 2.2M
2023-08-31 13.90 14.08 13.62 13.63 2.4M
2023-08-30 14.10 14.17 13.89 14.04 2.6M
2023-08-29 13.82 14.27 13.73 14.05 4.6M
2023-08-28 13.81 14.41 13.60 13.79 6.2M
2023-08-25 13.11 13.60 13.00 13.27 2.7M
2023-08-24 13.17 13.40 13.11 13.17 1.7M
2023-08-23 13.33 13.44 13.07 13.22 1.4M
2023-08-22 13.38 13.49 13.03 13.30 1.9M
2023-08-21 13.52 13.80 13.37 13.39 1.9M
2023-08-18 13.93 14.10 13.64 13.65 0.9M
2023-08-17 13.80 14.09 13.69 13.93 1.2M
2023-08-16 13.79 14.16 13.66 13.87 1.4M
2023-08-15 13.75 13.97 13.65 13.78 1.2M
2023-08-14 13.94 14.02 13.72 13.79 1.3M
2023-08-11 14.36 14.39 13.94 14.00 2.2M
2023-08-10 14.60 14.60 14.15 14.39 2.0M
2023-08-09 14.21 14.36 14.05 14.17 1.8M
2023-08-08 14.30 14.44 14.12 14.26 2.7M
2023-08-07 14.40 14.48 14.22 14.37 3.4M
2023-08-04 14.50 14.86 14.38 14.53 5.8M
2023-08-03 14.08 14.30 13.90 14.28 2.2M
2023-08-02 13.95 14.16 13.93 14.08 1.7M
2023-08-01 14.15 14.23 13.97 14.00 2.3M
2023-07-31 14.22 14.32 14.00 14.12 4.3M
2023-07-28 13.35 14.06 13.31 13.97 4.3M
2023-07-27 13.55 13.70 13.39 13.41 2.0M
2023-07-26 13.49 13.65 13.46 13.55 2.2M
2023-07-25 13.28 13.90 13.24 13.64 4.5M
2023-07-24 13.18 13.20 13.04 13.08 0.6M
2023-07-21 13.11 13.24 13.11 13.18 0.9M
2023-07-20 13.22 13.30 13.10 13.11 0.7M
2023-07-19 13.13 13.34 13.13 13.25 0.7M
2023-07-18 13.18 13.21 13.08 13.16 0.9M
2023-07-17 13.37 13.37 13.05 13.19 1.2M
2023-07-14 13.14 13.43 13.08 13.38 1.9M
2023-07-13 12.96 13.15 12.96 13.14 0.9M
2023-07-12 13.03 13.24 12.90 12.96 1.1M
2023-07-11 13.10 13.26 13.01 13.16 1.4M
2023-07-10 13.30 13.58 12.98 13.19 2.5M
2023-07-07 12.85 13.05 12.69 13.00 1.3M
2023-07-06 12.99 12.99 12.68 12.76 1.3M
2023-07-05 12.86 12.99 12.74 12.82 1.2M
2023-07-04 12.87 12.92 12.65 12.86 2.2M
2023-07-03 12.37 13.47 12.36 12.90 4.2M
2023-06-30 12.24 12.39 12.16 12.37 1.0M
2023-06-29 12.25 12.33 12.15 12.25 1.1M
2023-06-28 12.26 12.28 12.02 12.25 1.1M
2023-06-27 11.99 12.27 11.99 12.23 1.0M
2023-06-26 12.27 12.27 11.98 11.99 1.4M
2023-06-21 12.66 12.72 12.24 12.27 2.4M
2023-06-20 13.00 13.00 12.71 12.76 1.8M
2023-06-19 13.26 13.27 13.02 13.14 2.7M
2023-06-16 12.82 13.90 12.81 13.34 5.0M
2023-06-15 12.98 12.98 12.66 12.83 1.1M
2023-06-14 12.85 12.96 12.85 12.90 0.7M
2023-06-13 12.71 12.90 12.71 12.90 0.6M
2023-06-12 12.70 12.82 12.58 12.76 0.7M
2023-06-09 12.89 12.89 12.66 12.77 0.7M
2023-06-08 12.82 12.90 12.60 12.80 0.7M
2023-06-07 12.73 12.88 12.70 12.79 0.7M
2023-06-06 12.99 13.02 12.61 12.73 1.0M
2023-06-05 13.14 13.14 12.94 13.01 0.9M
2023-06-02 12.94 13.08 12.85 13.05 1.1M
2023-06-01 13.08 13.08 12.76 12.94 1.1M
2023-05-31 12.90 13.06 12.80 12.96 0.9M
2023-05-30 12.99 12.99 12.75 12.87 0.8M
2023-05-29 12.83 12.99 12.83 12.91 1.0M
2023-05-26 12.86 12.90 12.66 12.89 1.1M
2023-05-25 12.81 12.98 12.65 12.84 1.3M
2023-05-24 13.25 13.35 12.77 12.87 2.1M
2023-05-23 13.33 13.40 13.23 13.25 1.4M
2023-05-22 13.43 13.51 13.24 13.31 1.2M
2023-05-19 13.54 13.55 13.36 13.43 1.2M
2023-05-18 13.66 13.71 13.46 13.55 1.8M
2023-05-17 13.73 13.81 13.59 13.66 1.6M
2023-05-16 13.88 14.05 13.57 13.59 1.6M
2023-05-15 13.70 13.84 13.45 13.81 1.7M
2023-05-12 13.78 13.79 13.60 13.60 0.8M
2023-05-11 13.74 13.85 13.62 13.80 1.2M
2023-05-10 13.95 14.00 13.53 13.63 2.0M
2023-05-09 13.86 14.24 13.79 13.87 3.3M
2023-05-08 13.80 13.89 13.53 13.86 1.9M
2023-05-05 13.82 13.97 13.66 13.73 1.4M
2023-05-04 13.30 13.89 13.26 13.87 3.8M
2023-04-28 13.80 13.81 13.24 13.41 5.3M
2023-04-27 14.14 14.29 13.94 14.13 1.7M
2023-04-26 14.01 14.10 13.93 14.06 1.3M
2023-04-25 14.18 14.28 13.70 13.99 1.6M
2023-04-24 14.30 14.38 14.08 14.23 1.6M
2023-04-21 14.97 14.97 14.32 14.32 2.9M
2023-04-20 15.07 15.08 14.77 14.91 1.8M
2023-04-19 15.15 15.19 15.00 15.02 1.8M
2023-04-18 15.48 15.57 15.20 15.21 1.9M
2023-04-17 15.46 15.50 15.25 15.43 1.9M
2023-04-14 15.72 15.88 15.46 15.49 2.2M
2023-04-13 15.85 15.94 15.62 15.75 2.0M
2023-04-12 15.63 15.89 15.47 15.88 2.1M
2023-04-11 15.78 15.82 15.41 15.63 2.1M
2023-04-10 15.95 16.23 15.66 15.69 2.2M
2023-04-07 15.74 16.08 15.61 15.95 2.3M
2023-04-06 16.02 16.02 15.61 15.66 1.8M
2023-04-04 16.09 16.23 15.90 16.01 2.0M
2023-04-03 15.76 16.05 15.64 16.05 2.5M
2023-03-31 15.78 15.78 15.52 15.75 1.6M
2023-03-30 15.79 15.79 15.42 15.64 1.8M
2023-03-29 15.85 15.91 15.61 15.82 2.0M
2023-03-28 15.99 16.06 15.70 15.71 1.8M
2023-03-27 15.87 16.05 15.47 15.92 2.7M
2023-03-24 15.71 15.93 15.60 15.83 1.9M
2023-03-23 15.48 15.76 15.48 15.71 1.3M
2023-03-22 15.64 15.72 15.54 15.68 1.3M
2023-03-21 15.50 15.94 15.41 15.64 2.2M
2023-03-20 15.40 15.72 15.34 15.35 2.3M
2023-03-17 15.13 15.52 15.03 15.41 2.7M
2023-03-16 15.03 15.23 14.95 14.99 1.6M
2023-03-15 15.13 15.51 15.01 15.18 2.3M
2023-03-14 15.25 15.39 14.80 14.93 2.6M
2023-03-13 15.24 15.40 15.00 15.40 1.9M
2023-03-10 15.75 15.75 15.27 15.29 1.9M
2023-03-09 15.82 15.82 15.51 15.66 1.7M
2023-03-08 15.66 15.82 15.60 15.80 1.7M
2023-03-07 16.19 16.19 15.64 15.68 2.8M
2023-03-06 16.18 16.26 16.04 16.12 1.9M
2023-03-03 16.30 16.30 16.03 16.18 2.0M
2023-03-02 16.22 16.32 16.09 16.23 2.0M
2023-03-01 16.13 16.26 15.98 16.21 2.1M
2023-02-28 16.01 16.22 15.93 16.10 1.9M
2023-02-27 16.20 16.30 16.02 16.03 2.9M
2023-02-24 16.47 16.67 16.21 16.35 2.9M
2023-02-23 16.45 16.78 16.34 16.47 4.3M
2023-02-22 16.64 16.75 16.30 16.37 4.4M
2023-02-21 16.28 16.76 16.28 16.62 9.5M
2023-02-20 15.89 16.97 15.88 16.41 15.0M
2023-02-17 15.60 15.78 15.41 15.43 2.5M
2023-02-16 16.05 16.28 15.50 15.64 3.8M
2023-02-15 16.04 16.15 15.91 15.98 2.7M
2023-02-14 16.24 16.25 16.07 16.14 2.2M
2023-02-13 15.96 16.22 15.92 16.18 3.9M
2023-02-10 16.00 16.11 15.85 15.94 3.0M
2023-02-09 15.88 16.07 15.86 16.06 3.2M
2023-02-08 15.99 16.06 15.85 15.89 3.2M
2023-02-07 16.20 16.34 15.99 16.03 5.4M
2023-02-06 16.29 16.50 16.13 16.19 5.6M
2023-02-03 16.34 16.58 16.22 16.44 7.4M
2023-02-02 17.39 17.40 15.90 16.48 15.1M
2023-02-01 17.13 17.49 16.89 17.40 7.1M
2023-01-31 16.92 17.88 16.74 17.41 9.2M
2023-01-30 17.00 17.11 16.85 16.92 3.5M
2023-01-20 17.07 17.11 16.70 16.90 4.9M
2023-01-19 16.32 16.90 16.30 16.78 5.2M
2023-01-18 16.30 16.53 16.17 16.30 2.3M
2023-01-17 16.31 16.55 16.18 16.29 3.2M
2023-01-16 16.55 16.91 16.21 16.30 7.8M
2023-01-13 15.61 16.78 15.53 16.54 7.3M
2023-01-12 15.70 15.70 15.42 15.55 1.2M
2023-01-11 16.09 16.09 15.53 15.54 1.7M
2023-01-10 15.85 16.13 15.70 15.76 2.1M
2023-01-09 15.26 16.23 15.26 15.83 3.9M
2023-01-06 15.58 15.60 15.30 15.32 2.1M
2023-01-05 15.17 15.88 15.16 15.53 3.4M
2023-01-04 14.80 15.33 14.76 15.26 3.4M
2023-01-03 14.75 14.84 14.49 14.84 1.8M