Shenzhen Jiang and Associates Creative Design Co Ltd (300668)

300668
🏛️ China →
17.83
Letzte Aktualisierung: 2025-09-30
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
09:30 17.30 17.39 17.25 17.25 110.1K
09:35 17.21 17.40 17.20 17.35 67.7K
09:40 17.40 17.47 17.36 17.46 33.0K
09:45 17.46 17.46 17.37 17.38 22.9K
09:50 17.37 17.37 17.26 17.26 31.5K
09:55 17.26 17.30 17.20 17.26 57.4K
10:00 17.25 17.26 17.20 17.23 39.5K
10:05 17.22 17.36 17.21 17.36 27.7K
10:10 17.34 17.44 17.34 17.42 32.1K
10:15 17.44 17.52 17.43 17.51 50.5K
10:20 17.50 17.56 17.47 17.54 64.9K
10:25 17.54 17.56 17.52 17.52 45.7K
10:30 17.51 17.51 17.42 17.45 33.0K
10:35 17.43 17.43 17.37 17.40 25.2K
10:40 17.42 17.44 17.40 17.41 16.3K
10:45 17.43 17.46 17.40 17.45 36.4K
10:50 17.45 17.45 17.37 17.39 12.6K
10:55 17.40 17.43 17.37 17.41 42.9K
11:00 17.38 17.40 17.38 17.39 3.0K
11:05 17.39 17.41 17.37 17.40 27.2K
11:10 17.43 17.43 17.38 17.40 21.2K
11:15 17.40 17.40 17.36 17.36 10.3K
11:20 17.38 17.39 17.36 17.37 17.9K
11:25 17.38 17.39 17.38 17.39 5.8K
13:00 17.39 17.39 17.33 17.33 12.2K
13:05 17.32 17.36 17.32 17.33 34.9K
13:10 17.34 17.36 17.33 17.36 12.3K
13:15 17.36 17.39 17.36 17.39 17.7K
13:20 17.36 17.40 17.36 17.39 29.8K
13:25 17.36 17.37 17.34 17.37 16.4K
13:30 17.39 17.43 17.37 17.37 17.6K
13:35 17.39 17.40 17.36 17.39 10.7K
13:40 17.38 17.42 17.37 17.42 20.8K
13:45 17.43 17.43 17.41 17.42 5.9K
13:50 17.41 17.41 17.36 17.38 15.3K
13:55 17.38 17.39 17.34 17.34 14.4K
14:00 17.34 17.39 17.34 17.39 17.9K
14:05 17.39 17.41 17.35 17.40 27.4K
14:10 17.39 17.39 17.36 17.37 13.8K
14:15 17.36 17.40 17.36 17.40 6.2K
14:20 17.39 17.39 17.37 17.37 10.8K
14:25 17.36 17.36 17.35 17.36 3.7K
14:30 17.37 17.37 17.33 17.33 15.1K
14:35 17.33 17.35 17.29 17.35 10.4K
14:40 17.31 17.38 17.31 17.37 16.0K
14:45 17.38 17.39 17.35 17.36 13.4K
14:50 17.36 17.39 17.34 17.35 29.1K
14:55 17.35 17.37 17.35 17.35 14.0K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2025-09-30 17.61 18.06 17.46 17.83 1.5M
2025-09-29 17.37 17.62 16.94 17.56 1.9M
2025-09-26 17.30 17.56 17.20 17.36 1.3M
2025-09-25 17.56 17.75 17.32 17.36 1.5M
2025-09-24 17.47 17.69 17.20 17.63 1.6M
2025-09-23 17.66 17.72 17.04 17.56 2.4M
2025-09-22 17.88 17.89 17.54 17.74 1.9M
2025-09-19 18.00 18.13 17.45 17.70 2.8M
2025-09-18 18.80 18.80 17.80 17.95 3.9M
2025-09-17 18.89 18.93 18.67 18.68 2.5M
2025-09-16 18.69 19.06 18.51 18.91 2.8M
2025-09-15 19.03 19.37 18.74 18.79 3.6M
2025-09-12 18.76 19.50 18.61 19.13 6.0M
2025-09-11 18.55 18.55 18.09 18.45 2.8M
2025-09-10 18.77 18.82 18.43 18.54 3.5M
2025-09-09 18.98 19.15 18.66 18.77 4.4M
2025-09-08 18.38 19.58 18.15 19.16 7.6M
2025-09-05 18.32 18.70 17.79 18.51 6.6M
2025-09-04 18.37 19.68 18.21 19.17 11.5M
2025-09-03 17.50 20.60 16.86 20.60 2.8M
2025-09-02 17.74 17.90 17.10 17.50 2.0M
2025-09-01 17.36 17.97 17.36 17.68 1.9M
2025-08-29 17.72 17.85 17.33 17.43 2.1M
2025-08-28 18.30 18.58 17.00 17.72 3.8M
2025-08-27 19.18 19.27 18.10 18.14 3.6M
2025-08-26 18.77 19.24 18.62 19.20 2.2M
2025-08-25 19.00 19.28 18.77 18.82 2.0M
2025-08-22 18.95 19.13 18.81 18.94 2.6M
2025-08-21 18.85 19.35 18.75 18.97 2.7M
2025-08-20 18.70 18.81 18.34 18.80 2.2M
2025-08-19 18.29 19.18 18.18 18.65 2.9M
2025-08-18 18.37 18.48 18.20 18.28 1.3M
2025-08-15 18.35 18.62 18.12 18.28 2.0M
2025-08-14 18.80 18.80 18.33 18.35 1.5M
2025-08-13 18.85 18.94 18.53 18.66 1.5M
2025-08-12 18.90 19.04 18.72 18.79 1.4M
2025-08-11 18.91 18.98 18.68 18.87 2.2M
2025-08-08 18.71 18.91 18.42 18.81 1.8M
2025-08-07 18.79 18.95 18.54 18.72 1.9M
2025-08-06 18.65 18.85 18.49 18.75 1.7M
2025-08-05 18.60 18.66 18.31 18.60 2.8M
2025-08-04 18.23 19.09 17.80 18.60 3.7M
2025-08-01 18.10 18.55 18.03 18.46 2.4M
2025-07-31 18.19 18.28 17.83 17.91 1.2M
2025-07-30 18.40 18.40 18.04 18.14 0.9M
2025-07-29 18.38 18.50 18.12 18.26 1.4M
2025-07-28 18.39 18.49 18.20 18.39 1.4M
2025-07-25 18.31 18.49 18.12 18.37 1.8M
2025-07-24 18.08 18.33 18.02 18.32 1.2M
2025-07-23 18.30 18.30 18.06 18.16 1.5M
2025-07-22 18.46 18.49 18.11 18.21 1.8M
2025-07-21 18.00 18.49 17.94 18.28 1.9M
2025-07-18 17.87 18.06 17.80 17.99 1.5M
2025-07-17 17.97 17.98 17.63 17.78 1.3M
2025-07-16 18.00 18.13 17.82 17.88 2.0M
2025-07-15 17.76 18.04 17.37 17.92 2.1M
2025-07-14 17.64 17.90 17.46 17.81 1.3M
2025-07-11 17.92 18.06 17.52 17.63 1.8M
2025-07-10 17.87 18.08 17.42 17.88 2.2M
2025-07-09 17.97 17.99 17.58 17.87 1.8M
2025-07-08 17.54 17.75 17.40 17.71 1.4M
2025-07-07 17.02 17.70 17.02 17.48 1.8M
2025-07-04 17.43 17.55 17.06 17.09 1.3M
2025-07-03 17.41 17.47 17.10 17.37 1.4M
2025-07-02 17.30 17.42 17.11 17.25 1.1M
2025-07-01 17.70 17.70 17.16 17.30 1.5M
2025-06-30 17.18 17.44 17.08 17.37 1.4M
2025-06-27 17.25 17.30 16.94 17.10 1.1M
2025-06-26 17.33 17.33 17.07 17.13 1.0M
2025-06-25 17.21 17.34 16.96 17.27 2.0M
2025-06-24 16.60 17.17 16.50 17.04 1.9M
2025-06-23 16.13 16.48 16.02 16.45 1.4M
2025-06-20 16.31 16.59 16.17 16.26 0.9M
2025-06-19 16.64 16.85 16.24 16.28 1.2M
2025-06-18 16.99 16.99 16.49 16.64 1.2M
2025-06-17 17.18 17.26 16.75 16.93 1.1M
2025-06-16 17.05 17.40 16.95 17.10 1.6M
2025-06-13 17.50 17.68 16.88 16.94 1.4M
2025-06-12 17.70 17.70 17.40 17.53 0.8M
2025-06-11 17.45 17.75 17.40 17.52 1.1M
2025-06-10 17.82 17.87 17.00 17.35 1.5M
2025-06-09 17.55 17.80 17.47 17.75 1.4M
2025-06-06 17.52 17.78 17.25 17.53 1.4M
2025-06-05 17.47 17.60 17.23 17.39 1.0M
2025-06-04 17.76 17.92 17.20 17.35 1.6M
2025-06-03 17.64 17.98 17.55 17.80 0.8M
2025-05-30 17.92 17.98 17.61 17.76 0.9M
2025-05-29 17.59 17.99 17.38 17.92 1.2M
2025-05-28 17.86 17.96 17.40 17.45 0.7M
2025-05-27 17.64 17.86 17.43 17.75 1.0M
2025-05-26 17.68 17.97 17.50 17.69 1.0M
2025-05-23 17.98 18.18 17.63 17.69 1.6M
2025-05-22 18.37 18.51 17.93 17.93 1.7M
2025-05-21 18.33 19.40 18.33 18.57 2.9M
2025-05-20 18.55 18.84 18.11 18.62 2.2M
2025-05-19 17.76 18.29 17.52 18.18 1.4M
2025-05-16 17.84 17.85 17.56 17.72 1.0M
2025-05-15 17.56 17.76 17.34 17.53 0.7M
2025-05-14 17.97 17.97 17.39 17.52 0.9M
2025-05-13 18.10 18.15 17.62 17.70 1.1M
2025-05-12 18.01 18.10 17.78 17.94 1.1M
2025-05-09 17.83 18.24 17.83 17.90 1.0M
2025-05-08 17.68 18.09 17.56 17.90 1.0M
2025-05-07 17.70 18.09 17.64 17.68 1.5M
2025-05-06 17.18 17.77 17.18 17.50 1.2M
2025-04-30 17.07 17.45 16.92 17.18 1.0M
2025-04-29 16.49 17.04 16.48 16.83 1.0M
2025-04-28 16.77 16.77 16.40 16.49 0.9M
2025-04-25 16.60 17.20 16.57 16.77 1.0M
2025-04-24 16.76 16.98 16.45 16.67 1.0M
2025-04-23 16.95 17.15 16.73 16.81 1.0M
2025-04-22 16.67 17.45 16.52 17.03 1.8M
2025-04-21 16.29 16.72 16.11 16.57 1.2M
2025-04-18 16.40 16.44 16.00 16.29 1.1M
2025-04-17 16.05 16.49 15.90 16.21 1.0M
2025-04-16 16.45 16.45 15.79 15.97 1.0M
2025-04-15 16.40 16.64 16.00 16.39 1.1M
2025-04-14 16.17 16.78 16.17 16.37 1.4M
2025-04-11 16.16 16.26 15.89 15.92 1.4M
2025-04-10 15.81 16.23 15.81 16.10 1.7M
2025-04-09 14.80 15.68 13.90 15.52 1.9M
2025-04-08 14.78 15.44 14.30 15.07 2.2M
2025-04-07 17.27 17.28 14.26 14.26 2.4M
2025-04-03 17.70 17.89 17.56 17.83 0.6M
2025-04-02 17.80 18.12 17.70 17.82 0.7M
2025-04-01 17.63 18.12 17.52 17.80 0.9M
2025-03-31 17.62 17.80 17.35 17.54 1.0M
2025-03-28 17.92 18.06 17.44 17.60 1.2M
2025-03-27 18.31 18.31 17.87 17.98 1.1M
2025-03-26 18.26 18.49 18.13 18.31 1.1M
2025-03-25 18.45 18.45 17.93 18.28 1.8M
2025-03-24 18.82 18.92 18.13 18.45 1.6M
2025-03-21 19.22 19.31 18.81 18.83 1.9M
2025-03-20 18.81 19.49 18.81 19.35 2.8M
2025-03-19 20.52 20.52 19.01 19.15 4.6M
2025-03-18 19.34 19.85 19.32 19.50 2.4M
2025-03-17 18.73 19.49 18.67 19.34 3.3M
2025-03-14 18.29 18.85 18.15 18.75 1.5M
2025-03-13 18.47 18.66 18.15 18.29 1.5M
2025-03-12 18.21 18.77 18.15 18.63 2.2M
2025-03-11 18.02 18.33 17.74 18.21 1.6M
2025-03-10 18.10 18.26 17.86 18.07 1.0M
2025-03-07 18.35 18.35 17.75 17.85 1.7M
2025-03-06 17.62 18.44 17.61 18.32 3.1M
2025-03-05 18.00 18.06 17.35 17.56 2.5M
2025-03-04 18.50 18.71 17.96 18.02 3.9M
2025-03-03 18.69 19.60 18.35 18.85 4.1M
2025-02-28 18.62 19.10 18.62 18.67 2.9M
2025-02-27 18.85 19.20 18.50 18.70 3.2M
2025-02-26 18.40 18.66 18.35 18.63 2.0M
2025-02-25 18.49 18.63 18.27 18.39 1.5M
2025-02-24 18.47 18.69 18.34 18.60 1.6M
2025-02-21 18.69 18.78 18.34 18.49 2.5M
2025-02-20 18.96 19.07 18.60 18.71 1.8M
2025-02-19 19.36 19.36 18.80 19.00 2.7M
2025-02-18 19.30 19.30 18.68 19.17 2.2M
2025-02-17 19.16 19.20 18.45 18.95 2.6M
2025-02-14 18.75 18.89 18.40 18.88 1.7M
2025-02-13 19.24 19.35 18.52 18.56 1.9M
2025-02-12 18.60 19.20 18.26 19.09 2.7M
2025-02-11 19.33 19.33 18.40 18.61 2.9M
2025-02-10 19.45 20.00 19.13 19.33 2.4M
2025-02-07 19.19 19.94 19.02 19.43 2.0M
2025-02-06 19.07 19.17 18.70 19.14 1.6M
2025-02-05 19.27 19.46 19.01 19.07 1.0M
2025-01-27 19.83 19.83 19.00 19.33 1.0M
2025-01-24 19.89 20.00 19.50 19.75 1.6M
2025-01-23 20.10 20.39 19.76 19.87 1.4M
2025-01-22 20.18 20.18 19.70 19.87 1.5M
2025-01-21 19.29 20.49 18.86 20.10 3.4M
2025-01-20 19.39 19.52 18.93 19.39 1.4M
2025-01-17 19.35 19.45 18.95 19.20 1.0M
2025-01-16 19.90 20.05 18.90 19.32 1.9M
2025-01-15 20.30 20.48 19.77 19.77 1.5M
2025-01-14 19.94 20.48 19.88 20.30 2.4M
2025-01-13 20.01 20.24 19.61 19.94 1.5M
2025-01-10 20.60 20.64 19.41 20.30 2.7M
2025-01-09 21.35 21.35 20.42 20.42 1.1M
2025-01-08 21.10 21.39 20.55 21.15 0.9M
2025-01-07 21.39 21.62 21.00 21.20 0.9M
2025-01-06 21.90 21.90 20.79 21.19 1.0M
2025-01-03 22.11 22.32 21.41 21.50 1.6M
2025-01-02 22.66 22.99 21.84 22.10 1.8M