Shenzhen JT Automation Equipment Co Ltd (300400)

300400
🏛️ China →
23.97
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 16.95 17.10 16.20 16.22 4.8M
2024-12-30 16.88 17.07 16.35 16.91 3.9M
2024-12-27 16.95 17.28 16.90 16.95 4.3M
2024-12-26 16.71 17.22 16.63 17.01 4.8M
2024-12-25 17.00 17.10 16.29 16.61 5.6M
2024-12-24 17.25 17.48 16.80 17.05 4.9M
2024-12-23 17.88 17.95 17.00 17.03 6.2M
2024-12-20 17.28 18.08 17.22 17.82 6.5M
2024-12-19 17.01 17.47 16.91 17.35 4.7M
2024-12-18 17.09 17.43 16.65 17.21 5.6M
2024-12-17 17.60 17.73 16.90 16.92 6.8M
2024-12-16 17.93 18.06 17.51 17.60 6.1M
2024-12-13 18.49 18.67 17.90 17.93 8.5M
2024-12-12 18.90 18.99 18.39 18.59 10.3M
2024-12-11 18.15 19.05 17.92 19.04 15.8M
2024-12-10 18.53 18.73 18.24 18.25 10.8M
2024-12-09 18.41 18.54 17.88 18.09 6.8M
2024-12-06 18.61 18.70 18.04 18.36 9.2M
2024-12-05 18.31 18.79 18.20 18.60 12.5M
2024-12-04 17.87 18.69 17.61 18.51 14.9M
2024-12-03 17.68 18.10 17.66 17.75 7.5M
2024-12-02 17.61 17.81 17.49 17.76 6.8M
2024-11-29 16.81 17.75 16.80 17.50 9.2M
2024-11-28 17.28 17.41 16.91 16.97 5.9M
2024-11-27 16.86 17.27 16.39 17.26 6.7M
2024-11-26 17.13 17.39 16.81 16.86 5.7M
2024-11-25 17.18 17.45 16.64 17.29 8.0M
2024-11-22 18.08 18.25 17.00 17.10 10.1M
2024-11-21 18.23 18.35 17.70 18.08 9.4M
2024-11-20 18.13 18.54 17.93 18.41 10.6M
2024-11-19 17.30 18.39 17.06 18.30 11.7M
2024-11-18 18.99 19.03 16.88 17.02 13.7M
2024-11-15 19.20 19.88 18.89 18.89 15.0M
2024-11-14 20.00 20.00 19.06 19.18 16.9M
2024-11-13 19.54 20.24 18.60 20.20 23.9M
2024-11-12 20.39 20.39 19.20 19.49 22.3M
2024-11-11 19.21 20.50 19.05 20.41 31.0M
2024-11-08 18.50 19.26 18.28 19.21 23.5M
2024-11-07 17.98 18.50 17.72 18.37 14.1M
2024-11-06 18.28 18.78 17.90 18.08 15.7M
2024-11-05 17.48 18.18 17.40 18.12 14.6M
2024-11-04 16.67 17.64 16.67 17.48 12.3M
2024-11-01 18.80 18.99 16.75 16.85 26.7M
2024-10-31 18.76 20.26 18.56 19.21 36.2M
2024-10-30 17.81 18.89 17.60 18.89 24.7M
2024-10-29 18.45 18.65 17.93 17.93 16.8M
2024-10-28 18.14 18.81 18.09 18.55 21.4M
2024-10-25 18.44 18.64 18.04 18.13 18.7M
2024-10-24 18.70 18.80 17.80 18.22 25.2M
2024-10-23 18.86 19.95 18.60 19.08 42.0M
2024-10-22 17.95 21.55 17.69 20.09 63.5M
2024-10-21 17.08 18.50 17.08 17.96 28.8M
2024-10-18 16.10 17.99 16.00 17.35 28.2M
2024-10-17 16.00 16.40 15.88 15.96 11.6M
2024-10-16 15.70 16.25 15.63 15.86 11.0M
2024-10-15 16.68 17.16 16.09 16.17 17.7M
2024-10-14 15.88 16.75 15.40 16.67 16.8M
2024-10-11 16.40 16.66 15.45 15.75 19.5M
2024-10-10 17.44 18.19 16.49 16.86 25.2M
2024-10-09 18.98 20.59 17.77 17.99 50.1M
2024-10-08 18.05 18.05 16.54 18.05 37.0M
2024-09-30 13.50 15.22 13.35 15.04 29.4M
2024-09-27 12.48 13.23 12.25 13.00 18.5M
2024-09-26 11.89 12.26 11.83 12.24 11.4M
2024-09-25 11.92 12.30 11.90 11.94 14.0M
2024-09-24 11.72 11.95 11.34 11.90 13.3M
2024-09-23 11.54 11.84 11.44 11.72 9.8M
2024-09-20 11.45 11.53 11.28 11.49 7.5M
2024-09-19 11.39 11.54 11.24 11.41 7.6M
2024-09-18 11.45 11.45 11.06 11.29 6.5M
2024-09-13 11.77 11.78 11.33 11.35 9.2M
2024-09-12 12.06 12.19 11.69 11.71 10.5M
2024-09-11 12.55 12.59 11.99 12.01 12.9M
2024-09-10 12.31 12.86 11.98 12.67 15.0M
2024-09-09 12.37 12.55 12.20 12.35 10.7M
2024-09-06 13.08 13.16 12.33 12.47 20.7M
2024-09-05 13.66 13.86 13.05 13.27 18.4M
2024-09-04 14.86 14.91 13.39 13.66 25.1M
2024-09-03 15.00 15.50 14.74 15.34 23.7M
2024-09-02 14.66 15.58 14.26 15.38 33.2M
2024-08-30 14.89 16.00 14.50 15.03 44.7M
2024-08-29 13.90 15.33 13.90 15.15 39.3M
2024-08-28 14.00 14.98 13.92 14.18 31.6M
2024-08-27 14.71 14.72 13.80 14.11 33.5M
2024-08-26 14.45 16.25 14.20 15.70 59.0M
2024-08-23 12.19 15.01 12.18 15.01 44.6M
2024-08-22 13.09 13.20 12.49 12.51 18.9M
2024-08-21 12.54 13.59 12.31 13.35 26.5M
2024-08-20 12.09 13.21 12.01 12.57 17.1M
2024-08-19 12.90 13.54 12.49 12.60 23.0M
2024-08-16 12.36 13.28 12.26 13.07 27.1M
2024-08-15 12.10 13.40 11.94 12.51 25.2M
2024-08-14 11.82 12.70 11.74 12.42 25.0M
2024-08-13 11.65 12.10 11.51 11.84 13.4M
2024-08-12 11.70 11.87 11.45 11.84 13.4M
2024-08-09 11.01 12.00 10.96 11.79 20.0M
2024-08-08 11.03 11.12 10.68 10.91 5.3M
2024-08-07 10.90 11.13 10.85 11.08 4.7M
2024-08-06 11.02 11.14 10.72 10.90 4.7M
2024-08-05 11.43 11.46 10.78 10.82 7.8M
2024-08-02 11.65 11.86 11.42 11.44 8.4M
2024-08-01 11.74 11.99 11.74 11.77 9.9M
2024-07-31 11.54 11.90 11.42 11.83 14.0M
2024-07-30 11.10 12.00 10.98 11.70 14.6M
2024-07-29 11.10 11.30 10.90 11.17 5.3M
2024-07-26 10.57 11.12 10.57 11.10 7.0M
2024-07-25 10.82 10.92 10.48 10.61 5.4M
2024-07-24 10.84 11.26 10.84 10.89 6.1M
2024-07-23 11.40 11.44 11.00 11.11 9.3M
2024-07-22 10.73 11.68 10.68 11.56 14.0M
2024-07-19 10.50 10.98 10.36 10.80 5.1M
2024-07-18 10.35 10.63 10.16 10.60 5.5M
2024-07-17 11.10 11.25 10.55 10.63 7.8M
2024-07-16 11.12 11.40 10.93 11.29 9.1M
2024-07-15 10.76 11.37 10.62 11.13 8.9M
2024-07-12 11.10 11.25 10.77 10.84 3.8M
2024-07-11 11.00 11.25 10.71 11.09 6.2M
2024-07-10 10.70 10.84 10.59 10.61 3.4M
2024-07-09 10.20 10.79 10.13 10.77 5.5M
2024-07-08 10.70 10.72 10.19 10.23 3.6M
2024-07-05 10.50 10.72 10.28 10.60 3.7M
2024-07-04 10.89 11.24 10.55 10.60 5.3M
2024-07-03 10.97 11.15 10.71 10.86 4.1M
2024-07-02 11.23 11.23 10.92 10.98 4.4M
2024-07-01 11.45 11.54 10.84 11.17 7.4M
2024-06-28 11.05 11.70 10.93 11.44 8.2M
2024-06-27 11.29 11.52 11.11 11.12 6.3M
2024-06-26 10.77 11.37 10.60 11.33 5.8M
2024-06-25 11.00 11.16 10.67 10.81 6.8M
2024-06-24 11.58 11.60 10.93 11.00 9.5M
2024-06-21 11.61 11.84 11.36 11.69 10.1M
2024-06-20 11.66 12.48 11.50 11.95 16.7M
2024-06-19 11.68 11.95 11.44 11.76 7.7M
2024-06-18 11.39 11.66 11.38 11.66 5.5M
2024-06-17 11.35 11.52 11.19 11.38 4.5M
2024-06-14 11.50 11.54 11.20 11.34 5.2M
2024-06-13 11.43 11.80 11.37 11.54 8.9M
2024-06-12 11.24 11.99 11.21 11.44 10.2M
2024-06-11 10.55 11.10 10.20 11.06 7.8M
2024-06-07 10.42 10.70 10.36 10.54 5.7M
2024-06-06 10.65 10.99 10.09 10.21 8.2M
2024-06-05 10.91 10.93 10.53 10.69 5.3M
2024-06-04 11.33 11.46 10.70 10.93 8.8M
2024-06-03 11.62 11.66 11.27 11.46 7.9M
2024-05-31 11.09 11.85 11.02 11.62 12.7M
2024-05-30 11.60 11.62 11.20 11.21 13.0M
2024-05-29 12.13 12.33 11.71 11.86 13.2M
2024-05-28 12.20 12.88 11.96 12.31 13.9M
2024-05-27 12.31 12.57 11.81 12.55 18.9M
2024-05-24 13.26 13.26 12.51 12.78 27.0M
2024-05-23 12.05 14.55 12.05 14.00 38.7M
2024-05-22 13.33 13.50 11.91 12.35 22.8M
2024-05-21 11.48 11.62 11.32 11.41 3.4M
2024-05-20 11.66 11.74 11.46 11.57 3.8M
2024-05-17 11.16 11.64 11.14 11.61 4.9M
2024-05-16 11.03 11.37 11.00 11.22 3.4M
2024-05-15 11.24 11.42 11.03 11.10 3.3M
2024-05-14 11.20 11.48 11.06 11.25 2.9M
2024-05-13 11.17 11.24 10.87 11.05 3.6M
2024-05-10 11.75 11.85 11.31 11.36 4.4M
2024-05-09 11.49 11.86 11.45 11.75 4.4M
2024-05-08 11.74 11.80 11.40 11.46 3.8M
2024-05-07 11.46 11.76 11.36 11.73 4.7M
2024-05-06 11.60 11.82 11.45 11.46 3.9M
2024-04-30 11.56 11.67 11.32 11.47 4.3M
2024-04-29 10.90 11.54 10.90 11.52 6.3M
2024-04-26 10.29 10.76 10.29 10.66 4.3M
2024-04-25 10.52 10.62 10.34 10.39 4.9M
2024-04-24 10.23 10.71 10.20 10.62 4.6M
2024-04-23 10.07 10.29 9.95 10.17 3.4M
2024-04-22 9.97 10.11 9.57 10.00 4.0M
2024-04-19 10.10 10.21 9.80 9.93 4.0M
2024-04-18 10.45 10.60 10.02 10.10 4.9M
2024-04-17 9.50 10.40 9.50 10.38 7.0M
2024-04-16 10.20 10.22 9.10 9.20 7.4M
2024-04-15 11.15 11.18 10.08 10.29 8.0M
2024-04-12 11.18 11.81 11.11 11.28 4.7M
2024-04-11 11.03 11.35 10.90 11.12 3.2M
2024-04-10 11.58 11.64 10.92 11.11 4.6M
2024-04-09 11.48 11.76 11.42 11.58 3.2M
2024-04-08 11.89 11.94 11.45 11.49 4.7M
2024-04-03 12.40 12.40 11.72 11.99 5.3M
2024-04-02 12.72 12.75 12.31 12.44 4.5M
2024-04-01 12.33 12.88 12.29 12.71 5.1M
2024-03-29 12.23 12.50 11.99 12.29 5.4M
2024-03-28 11.65 12.39 11.56 12.20 6.8M
2024-03-27 12.40 12.46 11.58 11.65 8.1M
2024-03-26 12.63 12.86 12.13 12.44 7.5M
2024-03-25 13.55 13.60 12.59 12.63 11.9M
2024-03-22 13.24 13.60 13.12 13.55 9.6M
2024-03-21 13.18 13.45 13.09 13.28 6.8M
2024-03-20 13.07 13.31 12.87 13.26 8.6M
2024-03-19 12.91 13.22 12.90 12.95 7.6M
2024-03-18 12.71 13.02 12.71 12.98 7.9M
2024-03-15 12.50 12.88 12.30 12.80 8.8M
2024-03-14 12.37 12.91 12.33 12.68 9.7M
2024-03-13 12.52 12.68 12.36 12.44 8.5M
2024-03-12 12.80 12.86 12.35 12.59 12.0M
2024-03-11 12.40 13.03 12.29 12.99 13.8M
2024-03-08 11.90 12.58 11.77 12.41 9.0M
2024-03-07 12.12 12.53 11.92 11.96 7.7M
2024-03-06 11.72 12.20 11.53 12.04 7.3M
2024-03-05 11.87 12.32 11.77 11.81 6.9M
2024-03-04 12.07 12.22 11.68 11.98 5.1M
2024-03-01 12.03 12.20 11.81 12.07 7.0M
2024-02-29 10.89 11.88 10.85 11.88 10.4M
2024-02-28 12.33 12.52 10.94 11.04 13.1M
2024-02-27 11.79 12.33 11.66 12.33 10.3M
2024-02-26 11.69 12.33 11.40 12.04 12.7M
2024-02-23 10.75 11.35 10.56 11.34 9.8M
2024-02-22 9.99 10.66 9.99 10.66 9.1M
2024-02-21 9.62 10.49 9.55 10.05 9.5M
2024-02-20 9.52 9.86 9.30 9.75 6.4M
2024-02-19 8.98 9.66 8.98 9.51 9.1M
2024-02-08 8.00 8.98 7.45 8.97 10.9M
2024-02-07 8.57 8.73 7.84 8.00 11.7M
2024-02-06 8.34 8.91 7.36 8.76 9.1M
2024-02-05 9.88 10.18 8.20 8.59 9.5M
2024-02-02 10.84 11.14 9.80 10.11 5.9M
2024-02-01 11.04 11.15 10.64 10.88 5.8M
2024-01-31 11.94 12.08 10.99 11.05 4.6M
2024-01-30 12.45 12.45 11.91 11.93 2.7M
2024-01-29 13.01 13.01 12.22 12.25 2.9M
2024-01-26 12.96 13.12 12.85 12.86 3.6M
2024-01-25 12.46 12.96 12.26 12.92 3.5M
2024-01-24 12.59 12.66 11.89 12.42 3.8M
2024-01-23 12.52 12.64 12.25 12.37 3.6M
2024-01-22 13.44 13.56 12.47 12.52 3.8M
2024-01-19 13.80 13.85 13.41 13.44 2.9M
2024-01-18 13.91 14.00 13.36 13.73 3.8M
2024-01-17 14.30 14.34 13.88 13.88 2.0M
2024-01-16 14.54 14.61 14.03 14.31 2.8M
2024-01-15 14.47 14.67 14.28 14.39 3.2M
2024-01-12 14.80 14.97 14.57 14.57 2.1M
2024-01-11 14.46 14.87 14.44 14.80 2.9M
2024-01-10 14.84 14.84 14.44 14.49 2.5M
2024-01-09 14.76 15.12 14.70 14.84 2.7M
2024-01-08 15.15 15.25 14.76 14.76 3.0M
2024-01-05 15.56 15.66 15.00 15.10 3.2M
2024-01-04 15.85 15.96 15.54 15.60 2.3M
2024-01-03 15.94 16.08 15.65 15.83 3.3M
2024-01-02 16.25 16.48 15.83 15.94 4.8M