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
2024-12-31 14.56 14.70 13.80 13.87 4.8M
2024-12-30 14.50 14.73 14.28 14.56 3.5M
2024-12-27 14.38 14.85 14.38 14.63 3.4M
2024-12-26 14.35 14.55 14.34 14.41 2.9M
2024-12-25 14.99 15.00 14.33 14.42 4.3M
2024-12-24 14.80 15.01 14.61 15.00 3.3M
2024-12-23 15.25 15.29 14.66 14.71 5.0M
2024-12-20 15.30 15.43 15.20 15.28 3.6M
2024-12-19 15.11 15.36 15.03 15.30 3.1M
2024-12-18 15.26 15.50 15.05 15.36 3.2M
2024-12-17 15.85 15.96 15.16 15.23 6.3M
2024-12-16 15.98 16.55 15.79 16.01 6.5M
2024-12-13 16.33 16.41 15.95 15.98 5.7M
2024-12-12 16.37 16.67 16.16 16.53 6.6M
2024-12-11 16.19 16.45 16.19 16.30 5.2M
2024-12-10 17.18 17.25 16.25 16.30 9.0M
2024-12-09 16.57 16.69 16.08 16.36 6.0M
2024-12-06 16.53 16.80 16.29 16.58 7.0M
2024-12-05 16.12 16.70 16.11 16.66 7.4M
2024-12-04 16.58 16.75 16.15 16.25 7.4M
2024-12-03 16.82 17.15 16.59 16.71 12.8M
2024-12-02 16.00 16.85 15.96 16.65 10.6M
2024-11-29 16.23 16.55 15.70 16.25 10.7M
2024-11-28 16.45 16.63 16.08 16.29 12.6M
2024-11-27 15.75 16.63 15.73 16.46 18.1M
2024-11-26 15.14 16.69 15.10 15.89 20.1M
2024-11-25 14.98 15.17 14.60 15.17 5.2M
2024-11-22 15.70 15.70 14.81 14.82 5.9M
2024-11-21 15.60 15.76 15.33 15.56 4.6M
2024-11-20 15.44 15.70 15.30 15.62 4.9M
2024-11-19 15.28 15.55 15.07 15.53 5.6M
2024-11-18 15.81 15.98 14.98 15.07 7.0M
2024-11-15 16.16 16.68 15.68 15.74 7.5M
2024-11-14 16.68 16.76 16.28 16.30 5.6M
2024-11-13 16.59 17.01 16.47 16.77 7.3M
2024-11-12 17.49 17.64 16.60 16.86 9.9M
2024-11-11 17.14 17.39 16.76 17.29 11.7M
2024-11-08 17.98 18.20 16.97 17.15 20.4M
2024-11-07 16.10 17.29 15.90 17.29 17.6M
2024-11-06 16.42 16.76 16.15 16.25 12.4M
2024-11-05 15.68 16.49 15.62 16.34 12.3M
2024-11-04 15.01 15.70 15.01 15.64 8.0M
2024-11-01 16.20 16.22 15.11 15.16 12.0M
2024-10-31 15.80 16.65 15.68 16.36 13.1M
2024-10-30 16.13 16.21 15.70 15.91 9.0M
2024-10-29 17.00 17.00 16.06 16.13 16.3M
2024-10-28 16.89 17.37 16.21 17.17 20.8M
2024-10-25 16.41 16.80 16.01 16.46 20.6M
2024-10-24 15.47 15.75 15.42 15.66 6.5M
2024-10-23 15.76 16.06 15.48 15.58 9.1M
2024-10-22 16.00 16.19 15.63 15.78 9.9M
2024-10-21 15.57 16.37 15.46 16.19 15.6M
2024-10-18 15.02 16.15 15.00 15.75 14.5M
2024-10-17 15.16 15.57 15.05 15.20 10.3M
2024-10-16 14.85 15.32 14.84 15.00 7.5M
2024-10-15 15.63 15.88 15.15 15.17 11.1M
2024-10-14 15.19 15.80 15.07 15.80 12.5M
2024-10-11 15.18 15.53 14.75 14.89 9.9M
2024-10-10 16.05 16.86 15.39 15.50 16.0M
2024-10-09 18.00 18.00 17.06 17.06 17.3M
2024-10-08 18.95 18.95 17.30 18.95 35.4M
2024-09-30 17.20 17.42 15.89 17.23 34.5M
2024-09-27 15.43 16.02 14.80 15.84 22.2M
2024-09-26 14.00 15.50 13.99 15.32 26.6M
2024-09-25 15.37 16.09 14.71 14.72 38.8M
2024-09-24 13.76 14.63 13.30 14.63 27.8M
2024-09-23 13.08 13.41 12.48 13.30 19.5M
2024-09-20 13.07 14.50 13.03 13.87 28.7M
2024-09-19 13.99 14.30 13.16 13.23 29.5M
2024-09-18 11.74 13.00 11.70 13.00 9.4M
2024-09-13 11.58 12.26 11.58 11.82 6.1M
2024-09-12 11.61 11.83 11.58 11.59 1.7M
2024-09-11 11.67 11.83 11.65 11.74 1.6M
2024-09-10 11.80 11.96 11.56 11.85 2.3M
2024-09-09 11.82 12.03 11.61 11.85 2.5M
2024-09-06 11.97 12.27 11.83 11.84 3.8M
2024-09-05 11.65 11.93 11.65 11.93 2.6M
2024-09-04 11.61 11.79 11.61 11.64 1.9M
2024-09-03 11.64 11.79 11.60 11.71 2.0M
2024-09-02 11.80 11.91 11.62 11.64 2.9M
2024-08-30 11.42 12.18 11.39 11.85 5.0M
2024-08-29 11.30 11.52 11.16 11.41 2.9M
2024-08-28 11.51 11.80 11.13 11.21 4.2M
2024-08-27 11.80 11.95 11.64 11.67 1.8M
2024-08-26 11.74 12.00 11.56 11.90 2.3M
2024-08-23 11.72 11.84 11.51 11.74 2.9M
2024-08-22 12.00 12.15 11.70 11.72 3.1M
2024-08-21 12.13 12.20 12.01 12.05 1.8M
2024-08-20 12.34 12.34 12.08 12.12 2.5M
2024-08-19 12.18 12.51 12.10 12.35 2.8M
2024-08-16 12.63 12.80 12.27 12.28 4.3M
2024-08-15 12.47 12.87 12.42 12.74 4.6M
2024-08-14 12.52 12.68 12.47 12.47 2.3M
2024-08-13 12.36 12.60 12.29 12.58 2.4M
2024-08-12 12.59 12.70 12.39 12.48 2.8M
2024-08-09 12.80 13.03 12.68 12.68 3.7M
2024-08-08 12.86 13.05 12.63 12.88 4.4M
2024-08-07 12.93 13.05 12.78 12.86 3.1M
2024-08-06 13.01 13.10 12.75 12.97 4.4M
2024-08-05 13.05 13.28 12.82 12.85 5.2M
2024-08-02 13.34 13.58 13.03 13.05 5.3M
2024-08-01 13.57 13.67 13.32 13.35 8.5M
2024-07-31 12.75 13.92 12.75 13.65 12.5M
2024-07-30 12.45 12.92 12.42 12.81 5.6M
2024-07-29 12.45 12.65 12.37 12.60 4.5M
2024-07-26 12.40 12.76 12.30 12.55 5.5M
2024-07-25 12.07 12.56 12.02 12.40 5.7M
2024-07-24 12.34 12.35 12.05 12.07 3.9M
2024-07-23 12.36 12.74 12.30 12.32 5.8M
2024-07-22 12.38 12.54 12.23 12.49 4.8M
2024-07-19 11.99 12.46 11.99 12.33 4.7M
2024-07-18 12.00 12.22 11.76 12.20 5.9M
2024-07-17 12.00 12.59 12.00 12.26 8.1M
2024-07-16 12.10 12.16 11.91 12.09 3.0M
2024-07-15 12.27 12.27 11.86 12.10 3.3M
2024-07-12 12.40 12.60 12.25 12.25 4.7M
2024-07-11 12.11 12.50 12.11 12.42 7.9M
2024-07-10 12.77 12.77 12.02 12.04 12.9M
2024-07-09 12.91 13.17 12.48 13.16 7.2M
2024-07-08 13.35 13.37 12.86 12.92 6.5M
2024-07-05 13.00 13.92 12.73 13.38 10.9M
2024-07-04 13.74 13.79 13.05 13.13 7.7M
2024-07-03 13.83 13.92 13.62 13.65 7.3M
2024-07-02 14.10 14.36 13.86 13.92 12.1M
2024-07-01 13.98 14.37 13.69 14.19 16.2M
2024-06-28 13.80 14.79 13.69 13.87 23.2M
2024-06-27 13.00 14.06 12.63 14.06 13.0M
2024-06-26 12.47 12.79 12.27 12.78 3.9M
2024-06-25 12.48 12.60 12.25 12.48 3.6M
2024-06-24 12.76 12.82 12.44 12.48 4.8M
2024-06-21 12.72 13.28 12.61 12.88 6.0M
2024-06-20 13.80 13.84 12.89 12.90 9.4M
2024-06-19 13.53 13.80 13.25 13.27 6.0M
2024-06-18 13.39 13.81 13.37 13.67 8.0M
2024-06-17 13.25 13.40 13.09 13.29 4.3M
2024-06-14 12.75 13.49 12.75 13.46 9.1M
2024-06-13 13.29 13.38 12.89 12.94 6.5M
2024-06-12 13.29 13.50 13.20 13.29 5.5M
2024-06-11 13.40 13.54 12.74 13.29 5.9M
2024-06-07 13.14 13.82 13.14 13.70 6.5M
2024-06-06 13.68 13.85 12.98 13.10 6.1M
2024-06-05 13.71 14.06 13.70 13.73 3.2M
2024-06-04 13.79 14.10 13.60 13.97 5.1M
2024-06-03 14.20 14.31 13.81 13.88 3.3M
2024-05-31 14.04 14.41 14.04 14.19 3.5M
2024-05-30 13.99 14.08 13.63 14.04 3.2M
2024-05-29 14.10 14.31 13.89 13.97 4.0M
2024-05-28 14.25 14.36 14.08 14.15 3.3M
2024-05-27 14.39 14.59 14.12 14.37 4.6M
2024-05-24 15.00 15.01 14.41 14.42 9.1M
2024-05-23 15.14 15.78 14.70 15.30 11.2M
2024-05-22 14.94 15.39 14.75 15.13 7.2M
2024-05-21 15.12 15.21 14.79 14.83 3.3M
2024-05-20 15.19 15.43 15.10 15.11 5.5M
2024-05-17 14.91 15.15 14.75 15.13 4.3M
2024-05-16 14.69 15.09 14.69 14.94 4.0M
2024-05-15 15.13 15.18 14.68 14.69 4.5M
2024-05-14 14.94 15.14 14.91 15.09 3.5M
2024-05-13 15.34 15.34 14.82 14.94 5.9M
2024-05-10 15.43 15.50 15.06 15.39 6.3M
2024-05-09 15.17 15.48 15.10 15.30 4.4M
2024-05-08 15.64 15.64 15.17 15.20 6.5M
2024-05-07 15.62 16.07 15.35 15.79 11.2M
2024-05-06 15.97 16.19 15.60 15.74 10.8M
2024-04-30 15.43 16.29 15.35 15.56 14.1M
2024-04-29 14.78 15.51 14.71 15.23 11.7M
2024-04-26 14.21 15.18 14.10 14.93 13.8M
2024-04-25 13.92 14.11 13.85 13.99 4.3M
2024-04-24 14.01 14.13 13.87 14.01 4.8M
2024-04-23 14.10 14.30 13.99 14.00 4.7M
2024-04-22 14.06 14.32 13.75 14.03 5.0M
2024-04-19 14.20 14.29 13.89 13.97 6.0M
2024-04-18 14.54 14.65 13.80 14.30 10.4M
2024-04-17 13.15 14.39 13.15 14.25 9.8M
2024-04-16 14.32 14.59 13.34 13.34 13.8M
2024-04-15 16.16 16.65 14.82 14.82 13.1M
2024-04-12 16.45 16.92 16.35 16.47 8.5M
2024-04-11 16.51 17.10 16.30 16.69 11.1M
2024-04-10 16.05 17.14 15.92 16.85 17.0M
2024-04-09 15.63 16.35 15.49 16.21 11.4M
2024-04-08 15.51 15.87 15.43 15.53 5.5M
2024-04-03 15.90 16.10 15.55 15.55 5.8M
2024-04-02 16.45 16.46 15.88 15.96 7.6M
2024-04-01 16.15 16.45 16.11 16.43 8.1M
2024-03-29 15.92 16.10 15.66 16.00 7.2M
2024-03-28 15.49 16.12 15.45 15.92 9.7M
2024-03-27 16.73 16.75 15.50 15.53 12.1M
2024-03-26 16.40 16.82 16.16 16.82 9.9M
2024-03-25 18.05 18.14 16.77 16.77 17.6M
2024-03-22 18.35 19.10 17.96 18.63 18.6M
2024-03-21 18.41 18.87 18.40 18.45 11.0M
2024-03-20 18.70 18.92 18.36 18.65 13.8M
2024-03-19 18.80 19.16 18.74 18.75 16.8M
2024-03-18 17.88 19.86 17.65 19.32 30.4M
2024-03-15 18.36 18.46 17.50 18.13 23.3M
2024-03-14 19.43 20.17 18.83 18.90 41.3M
2024-03-13 17.34 18.40 17.23 18.34 27.2M
2024-03-12 17.46 17.70 17.16 17.53 16.4M
2024-03-11 16.88 17.63 16.88 17.60 17.7M
2024-03-08 16.45 16.86 16.16 16.80 14.0M
2024-03-07 17.11 17.40 16.41 16.43 21.6M
2024-03-06 17.70 18.20 17.36 17.39 17.8M
2024-03-05 17.31 18.60 17.24 18.00 26.4M
2024-03-04 17.99 18.10 17.19 17.53 25.5M
2024-03-01 19.10 19.99 17.87 18.11 38.1M
2024-02-29 17.28 19.84 17.01 19.84 41.4M
2024-02-28 16.58 18.04 16.56 18.04 44.0M
2024-02-27 15.91 16.40 15.64 16.40 23.3M
2024-02-26 15.97 16.40 15.80 15.93 22.1M
2024-02-23 15.76 16.61 15.55 16.25 30.4M
2024-02-22 14.72 15.99 14.72 15.87 33.7M
2024-02-21 15.10 16.40 14.89 15.19 43.2M
2024-02-20 13.45 14.91 13.31 14.91 24.1M
2024-02-19 12.95 13.79 12.68 13.55 25.3M
2024-02-08 12.61 13.47 12.36 13.12 24.8M
2024-02-07 12.43 13.79 12.05 13.14 30.7M
2024-02-06 12.28 13.55 11.95 12.76 27.6M
2024-02-05 14.13 14.19 13.28 13.28 21.1M
2024-02-02 15.51 15.79 14.40 14.76 36.9M
2024-02-01 15.20 16.87 15.20 16.00 40.1M
2024-01-31 16.87 16.87 16.87 16.87 2.5M
2024-01-30 18.74 18.74 18.74 18.74 1.6M
2024-01-29 25.00 25.44 20.82 20.82 47.3M
2024-01-26 22.05 23.13 22.00 23.13 22.8M
2024-01-25 21.03 21.03 20.21 21.03 17.3M
2024-01-24 17.95 19.12 17.04 19.12 32.6M
2024-01-23 15.36 17.38 14.98 17.38 25.4M
2024-01-22 14.85 16.40 14.72 15.80 28.2M
2024-01-19 15.01 15.19 14.58 14.96 19.7M
2024-01-18 14.97 16.28 14.43 15.72 31.3M
2024-01-17 13.63 14.97 13.51 14.97 14.0M
2024-01-16 13.68 13.68 13.33 13.61 2.5M
2024-01-15 13.51 13.68 13.45 13.59 1.7M
2024-01-12 13.63 13.78 13.56 13.56 1.9M
2024-01-11 13.53 13.85 13.52 13.74 3.3M
2024-01-10 13.62 13.68 13.44 13.54 2.9M
2024-01-09 13.63 13.76 13.43 13.58 3.8M
2024-01-08 13.66 13.95 13.62 13.65 4.9M
2024-01-05 14.08 14.08 13.62 13.67 4.8M
2024-01-04 14.26 14.26 13.85 13.97 6.5M
2024-01-03 14.12 14.45 14.10 14.25 8.0M
2024-01-02 14.06 14.21 13.99 14.17 4.6M