Shanghai Jinqiao Export Processing Zone Development Co Ltd A (600639)

600639
🏛️ China →
11.02
Letzte Aktualisierung: 2025-09-29
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
09:30 10.67 10.67 10.58 10.58 691.6K
09:35 10.59 10.60 10.52 10.54 511.6K
09:40 10.54 10.54 10.49 10.50 833.2K
09:45 10.50 10.52 10.48 10.48 441.4K
09:50 10.48 10.51 10.48 10.51 127.3K
09:55 10.51 10.51 10.46 10.47 497.9K
10:00 10.47 10.48 10.45 10.48 282.1K
10:05 10.48 10.48 10.43 10.43 535.0K
10:10 10.43 10.45 10.40 10.43 325.2K
10:15 10.44 10.44 10.41 10.43 194.5K
10:20 10.43 10.43 10.41 10.42 160.3K
10:25 10.42 10.43 10.40 10.41 594.2K
10:30 10.41 10.42 10.37 10.39 345.3K
10:35 10.40 10.41 10.39 10.39 308.3K
10:40 10.40 10.42 10.38 10.41 113.0K
10:45 10.41 10.42 10.39 10.39 74.0K
10:50 10.39 10.43 10.39 10.42 85.1K
10:55 10.42 10.45 10.41 10.45 113.4K
11:00 10.45 10.47 10.44 10.45 91.6K
11:05 10.45 10.46 10.43 10.45 110.4K
11:10 10.45 10.46 10.43 10.43 71.4K
11:15 10.44 10.47 10.43 10.47 73.4K
11:20 10.48 10.51 10.46 10.48 289.4K
11:25 10.50 10.51 10.47 10.47 198.5K
13:00 10.47 10.51 10.46 10.48 217.6K
13:05 10.48 10.52 10.47 10.52 130.3K
13:10 10.52 10.63 10.51 10.60 399.2K
13:15 10.60 10.63 10.59 10.61 295.9K
13:20 10.61 10.62 10.59 10.59 151.2K
13:25 10.60 10.69 10.60 10.69 571.5K
13:30 10.71 10.80 10.69 10.69 944.4K
13:35 10.69 10.72 10.69 10.72 244.6K
13:40 10.71 10.75 10.70 10.73 291.0K
13:45 10.74 10.74 10.67 10.68 112.5K
13:50 10.70 10.83 10.69 10.82 777.2K
13:55 10.82 10.82 10.78 10.82 194.9K
14:00 10.82 10.88 10.81 10.83 480.4K
14:05 10.81 10.82 10.78 10.80 179.6K
14:10 10.80 10.82 10.79 10.80 271.7K
14:15 10.80 10.83 10.80 10.82 230.2K
14:20 10.81 10.82 10.79 10.80 68.7K
14:25 10.80 10.82 10.80 10.82 136.9K
14:30 10.82 10.82 10.80 10.81 103.3K
14:35 10.81 10.82 10.80 10.81 108.8K
14:40 10.81 10.82 10.80 10.81 212.4K
14:45 10.81 10.84 10.81 10.84 271.4K
14:50 10.84 10.86 10.84 10.84 395.8K
14:55 10.84 10.86 10.84 10.86 304.0K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2025-09-29 10.98 11.11 10.81 11.02 9.9M
2025-09-26 11.01 11.14 10.93 10.99 9.0M
2025-09-25 10.97 11.10 10.86 11.09 10.7M
2025-09-24 10.84 11.10 10.77 10.94 16.1M
2025-09-23 10.65 10.88 10.37 10.86 14.3M
2025-09-22 10.77 10.77 10.59 10.68 6.8M
2025-09-19 10.63 10.86 10.61 10.78 9.4M
2025-09-18 10.79 10.85 10.58 10.63 8.4M
2025-09-17 10.78 10.92 10.68 10.82 8.3M
2025-09-16 10.68 10.80 10.65 10.80 8.0M
2025-09-15 10.68 10.68 10.50 10.68 6.8M
2025-09-12 10.57 10.75 10.56 10.68 9.0M
2025-09-11 10.54 10.58 10.46 10.58 5.3M
2025-09-10 10.54 10.61 10.49 10.53 4.6M
2025-09-09 10.43 10.55 10.37 10.55 7.0M
2025-09-08 10.48 10.52 10.42 10.45 7.6M
2025-09-05 10.46 10.47 10.39 10.46 4.4M
2025-09-04 10.45 10.48 10.38 10.46 6.2M
2025-09-03 10.56 10.62 10.42 10.44 7.0M
2025-09-02 10.71 10.72 10.49 10.56 9.5M
2025-09-01 10.67 10.79 10.59 10.71 10.1M
2025-08-29 11.06 11.08 10.66 10.71 18.4M
2025-08-28 10.67 11.34 10.66 11.09 25.8M
2025-08-27 10.84 10.85 10.63 10.66 8.3M
2025-08-26 10.93 10.96 10.79 10.84 11.4M
2025-08-25 10.77 11.13 10.77 10.96 16.0M
2025-08-22 10.62 10.75 10.57 10.75 7.0M
2025-08-21 10.59 10.64 10.56 10.64 5.0M
2025-08-20 10.54 10.60 10.49 10.59 6.0M
2025-08-19 10.57 10.62 10.54 10.56 6.1M
2025-08-18 10.60 10.63 10.54 10.55 7.7M
2025-08-15 10.41 10.59 10.41 10.59 5.9M
2025-08-14 10.55 10.60 10.41 10.41 5.8M
2025-08-13 10.56 10.59 10.50 10.53 5.4M
2025-08-12 10.55 10.62 10.52 10.57 4.4M
2025-08-11 10.55 10.60 10.50 10.54 5.5M
2025-08-08 10.43 10.55 10.43 10.55 4.5M
2025-08-07 10.38 10.47 10.36 10.47 4.6M
2025-08-06 10.50 10.50 10.29 10.42 8.7M
2025-08-05 10.74 10.90 10.72 10.82 7.6M
2025-08-04 10.75 10.76 10.65 10.73 5.5M
2025-08-01 10.78 10.83 10.70 10.77 4.9M
2025-07-31 11.01 11.01 10.73 10.78 7.6M
2025-07-30 11.00 11.04 10.94 10.98 5.6M
2025-07-29 11.00 11.05 10.95 11.03 4.6M
2025-07-28 11.09 11.09 10.95 11.00 5.7M
2025-07-25 11.00 11.19 10.96 11.08 10.2M
2025-07-24 10.90 11.02 10.83 11.00 4.9M
2025-07-23 11.03 11.05 10.87 10.92 5.9M
2025-07-22 10.94 11.04 10.83 11.03 6.7M
2025-07-21 10.85 10.96 10.83 10.92 4.6M
2025-07-18 10.85 10.89 10.80 10.86 3.4M
2025-07-17 10.97 10.98 10.81 10.88 3.6M
2025-07-16 10.88 10.97 10.86 10.96 4.3M
2025-07-15 10.98 11.00 10.79 10.86 6.0M
2025-07-14 11.01 11.11 10.93 10.94 7.1M
2025-07-11 11.00 11.10 10.93 11.01 10.3M
2025-07-10 10.67 10.92 10.66 10.89 7.5M
2025-07-09 10.62 10.72 10.62 10.69 4.6M
2025-07-08 10.65 10.67 10.62 10.65 3.4M
2025-07-07 10.59 10.67 10.57 10.65 3.8M
2025-07-04 10.61 10.64 10.57 10.59 2.9M
2025-07-03 10.62 10.67 10.57 10.59 3.5M
2025-07-02 10.55 10.61 10.54 10.61 2.8M
2025-07-01 10.59 10.60 10.51 10.56 3.5M
2025-06-30 10.65 10.66 10.57 10.59 2.9M
2025-06-27 10.63 10.71 10.62 10.63 3.8M
2025-06-26 10.64 10.67 10.59 10.62 3.3M
2025-06-25 10.55 10.65 10.55 10.64 4.5M
2025-06-24 10.54 10.59 10.51 10.55 2.4M
2025-06-23 10.48 10.54 10.42 10.52 2.5M
2025-06-20 10.46 10.51 10.45 10.48 1.9M
2025-06-19 10.54 10.61 10.43 10.46 3.7M
2025-06-18 10.57 10.59 10.46 10.51 3.3M
2025-06-17 10.64 10.64 10.56 10.59 2.1M
2025-06-16 10.53 10.67 10.53 10.64 4.4M
2025-06-13 10.63 10.67 10.54 10.54 4.2M
2025-06-12 10.62 10.65 10.57 10.63 3.3M
2025-06-11 10.61 10.67 10.58 10.61 3.3M
2025-06-10 10.66 10.69 10.50 10.59 3.6M
2025-06-09 10.62 10.65 10.58 10.64 2.9M
2025-06-06 10.64 10.65 10.59 10.63 2.2M
2025-06-05 10.66 10.67 10.60 10.63 2.9M
2025-06-04 10.62 10.67 10.59 10.67 3.0M
2025-06-03 10.60 10.66 10.56 10.62 4.1M
2025-05-30 10.57 10.65 10.55 10.61 3.6M
2025-05-29 10.52 10.60 10.50 10.58 3.2M
2025-05-28 10.53 10.56 10.48 10.52 1.9M
2025-05-27 10.50 10.57 10.46 10.54 2.8M
2025-05-26 10.51 10.55 10.44 10.50 2.2M
2025-05-23 10.55 10.60 10.50 10.50 3.1M
2025-05-22 10.63 10.64 10.54 10.56 2.8M
2025-05-21 10.63 10.66 10.61 10.63 1.9M
2025-05-20 10.69 10.69 10.58 10.62 2.9M
2025-05-19 10.51 10.72 10.51 10.65 6.5M
2025-05-16 10.60 10.61 10.49 10.51 4.6M
2025-05-15 10.67 10.68 10.56 10.58 2.9M
2025-05-14 10.62 10.73 10.56 10.67 4.6M
2025-05-13 10.63 10.75 10.55 10.65 6.5M
2025-05-12 10.57 10.60 10.52 10.57 3.9M
2025-05-09 10.63 10.64 10.51 10.55 3.3M
2025-05-08 10.55 10.64 10.51 10.61 4.1M
2025-05-07 10.65 10.94 10.53 10.57 7.6M
2025-05-06 10.50 10.54 10.44 10.51 6.9M
2025-04-30 10.73 10.82 10.45 10.46 9.7M
2025-04-29 10.81 10.87 10.68 10.78 6.3M
2025-04-28 11.15 11.19 10.79 10.83 8.9M
2025-04-25 11.16 11.45 11.16 11.21 8.8M
2025-04-24 11.08 11.30 11.06 11.23 8.2M
2025-04-23 11.46 11.55 11.07 11.10 16.1M
2025-04-22 11.13 11.68 11.05 11.65 23.5M
2025-04-21 10.92 11.05 10.82 11.02 5.2M
2025-04-18 10.77 10.97 10.74 10.93 5.0M
2025-04-17 10.67 10.95 10.65 10.79 6.5M
2025-04-16 10.75 10.77 10.58 10.72 4.4M
2025-04-15 10.89 10.90 10.68 10.74 4.6M
2025-04-14 10.92 10.95 10.78 10.83 4.8M
2025-04-11 10.84 10.99 10.81 10.95 4.4M
2025-04-10 10.78 10.93 10.69 10.90 6.0M
2025-04-09 10.48 10.79 10.28 10.70 7.4M
2025-04-08 10.28 10.63 10.28 10.58 9.2M
2025-04-07 11.00 11.02 10.22 10.22 11.4M
2025-04-03 11.17 11.36 11.15 11.36 6.4M
2025-04-02 11.26 11.31 11.19 11.21 4.1M
2025-04-01 11.11 11.31 11.10 11.28 5.3M
2025-03-31 11.20 11.30 11.08 11.13 5.5M
2025-03-28 11.13 11.34 11.00 11.23 6.7M
2025-03-27 11.10 11.15 11.01 11.13 2.6M
2025-03-26 11.15 11.21 11.10 11.11 3.1M
2025-03-25 11.04 11.17 11.01 11.16 3.8M
2025-03-24 11.16 11.20 10.96 11.06 5.4M
2025-03-21 11.19 11.26 11.11 11.17 3.9M
2025-03-20 11.22 11.30 11.16 11.17 3.6M
2025-03-19 11.28 11.30 11.18 11.24 3.5M
2025-03-18 11.42 11.47 11.23 11.27 6.0M
2025-03-17 11.14 11.53 11.14 11.46 10.8M
2025-03-14 11.11 11.29 11.08 11.18 8.8M
2025-03-13 10.91 11.12 10.90 11.12 8.6M
2025-03-12 10.86 10.92 10.81 10.90 4.2M
2025-03-11 10.72 10.88 10.66 10.88 3.9M
2025-03-10 10.82 10.83 10.73 10.77 3.0M
2025-03-07 10.72 10.84 10.65 10.80 5.6M
2025-03-06 10.70 10.78 10.65 10.77 4.5M
2025-03-05 10.68 10.72 10.58 10.63 3.5M
2025-03-04 10.65 10.74 10.62 10.71 3.2M
2025-03-03 10.70 10.80 10.65 10.66 5.3M
2025-02-28 10.76 10.82 10.65 10.70 5.2M
2025-02-27 10.79 10.87 10.68 10.78 4.0M
2025-02-26 10.65 10.79 10.65 10.78 5.4M
2025-02-25 10.72 10.75 10.62 10.63 4.2M
2025-02-24 10.66 10.79 10.61 10.77 6.5M
2025-02-21 10.66 10.66 10.54 10.66 4.3M
2025-02-20 10.70 10.70 10.55 10.60 4.7M
2025-02-19 10.67 10.80 10.62 10.72 4.7M
2025-02-18 10.81 10.83 10.62 10.68 5.1M
2025-02-17 10.86 10.90 10.76 10.82 5.4M
2025-02-14 10.90 10.96 10.78 10.86 4.2M
2025-02-13 10.85 11.05 10.84 10.91 8.4M
2025-02-12 10.73 10.84 10.68 10.84 4.2M
2025-02-11 10.83 10.85 10.66 10.75 4.6M
2025-02-10 10.79 10.88 10.75 10.83 5.5M
2025-02-07 10.70 10.87 10.69 10.79 5.1M
2025-02-06 10.72 10.76 10.61 10.72 3.8M
2025-02-05 10.89 10.91 10.71 10.75 3.8M
2025-01-27 10.84 11.03 10.80 10.88 3.7M
2025-01-24 10.77 10.85 10.71 10.82 3.6M
2025-01-23 10.70 10.94 10.65 10.81 4.5M
2025-01-22 10.78 10.80 10.59 10.60 3.8M
2025-01-21 10.92 11.02 10.80 10.80 5.0M
2025-01-20 10.88 10.96 10.79 10.92 4.1M
2025-01-17 10.79 10.94 10.71 10.89 3.8M
2025-01-16 10.78 10.98 10.77 10.83 4.5M
2025-01-15 10.64 10.79 10.58 10.79 5.0M
2025-01-14 10.48 10.70 10.48 10.69 4.7M
2025-01-13 10.34 10.51 10.25 10.51 4.4M
2025-01-10 10.55 10.59 10.37 10.37 4.0M
2025-01-09 10.61 10.67 10.55 10.55 2.9M
2025-01-08 10.82 10.83 10.52 10.68 6.4M
2025-01-07 10.87 10.94 10.77 10.85 3.5M
2025-01-06 10.83 10.92 10.73 10.88 4.7M
2025-01-03 10.89 11.02 10.76 10.81 6.1M
2025-01-02 11.10 11.19 10.82 10.88 6.9M