Sichuan Jiuyuan Yinhai Software Co Ltd (002777)

002777
🏛️ China →
18.99
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
2021-12-31 20.59 21.46 19.51 21.27 21.0M
2021-12-30 18.15 19.97 17.90 19.97 10.5M
2021-12-29 17.50 18.23 17.34 18.15 5.3M
2021-12-28 16.95 17.73 16.92 17.50 3.2M
2021-12-27 17.21 17.31 16.85 16.95 2.1M
2021-12-24 17.13 17.32 16.89 17.15 2.6M
2021-12-23 17.72 17.92 17.22 17.25 3.5M
2021-12-22 17.55 18.50 17.38 17.73 5.6M
2021-12-21 16.78 17.39 16.75 17.30 2.2M
2021-12-20 17.31 17.58 16.78 16.95 2.9M
2021-12-17 17.50 17.65 17.04 17.12 4.2M
2021-12-16 17.12 17.83 17.04 17.62 4.7M
2021-12-15 17.48 17.48 17.05 17.10 2.6M
2021-12-14 16.77 17.64 16.71 17.39 3.7M
2021-12-13 17.02 17.61 16.85 17.00 3.6M
2021-12-10 17.83 17.92 16.85 16.85 7.3M
2021-12-09 17.59 18.55 17.50 17.85 6.3M
2021-12-08 17.19 18.00 16.89 17.59 4.9M
2021-12-07 17.57 17.77 16.78 17.11 5.3M
2021-12-06 17.66 18.39 17.31 17.45 8.0M
2021-12-03 17.31 17.80 17.00 17.54 7.2M
2021-12-02 18.14 18.39 17.35 17.46 8.5M
2021-12-01 18.06 18.52 17.70 18.21 11.3M
2021-11-30 16.82 18.49 16.54 18.01 21.2M
2021-11-29 15.35 16.97 15.35 16.97 11.2M
2021-11-26 15.23 15.50 14.96 15.42 3.5M
2021-11-25 15.42 15.56 15.25 15.27 2.2M
2021-11-24 15.36 15.58 15.26 15.42 2.2M
2021-11-23 15.39 15.49 15.19 15.39 2.4M
2021-11-22 15.46 15.63 15.31 15.37 4.3M
2021-11-19 15.15 15.72 14.81 15.50 6.6M
2021-11-18 15.05 15.74 14.93 15.29 12.1M
2021-11-17 14.68 14.68 14.35 14.60 2.3M
2021-11-16 14.31 14.77 14.26 14.54 4.5M
2021-11-15 14.27 14.42 14.22 14.29 2.5M
2021-11-12 14.32 14.32 14.04 14.25 2.5M
2021-11-11 14.25 14.29 14.12 14.26 2.1M
2021-11-10 14.19 14.39 14.08 14.25 2.9M
2021-11-09 14.00 14.22 13.97 14.20 2.4M
2021-11-08 14.09 14.20 13.86 14.05 2.4M
2021-11-05 14.08 14.20 14.03 14.09 2.6M
2021-11-04 13.99 14.17 13.94 14.08 3.0M
2021-11-03 13.77 14.08 13.65 13.97 3.0M
2021-11-02 14.49 14.49 13.69 13.84 7.7M
2021-11-01 14.75 14.78 14.23 14.39 8.0M
2021-10-29 15.48 15.75 14.60 14.75 7.0M
2021-10-28 16.07 16.07 15.14 15.48 5.0M
2021-10-27 16.26 16.33 15.70 15.93 3.1M
2021-10-26 16.66 16.74 16.31 16.32 2.1M
2021-10-25 16.60 16.79 16.27 16.74 2.5M
2021-10-22 16.92 16.92 16.32 16.62 3.0M
2021-10-21 17.04 17.09 16.53 16.92 2.9M
2021-10-20 17.19 17.31 16.72 17.04 3.5M
2021-10-19 16.95 17.20 16.78 17.02 3.3M
2021-10-18 16.74 17.10 16.63 16.97 4.2M
2021-10-15 15.72 17.00 15.62 16.79 5.8M
2021-10-14 15.53 15.81 15.39 15.69 1.4M
2021-10-13 15.46 15.75 15.35 15.59 1.3M
2021-10-12 15.99 16.20 15.29 15.47 3.5M
2021-10-11 16.19 16.52 16.03 16.26 2.3M
2021-10-08 15.54 16.59 15.54 16.30 4.7M
2021-09-30 15.88 15.88 15.15 15.53 4.8M
2021-09-29 15.90 16.23 15.73 15.75 2.7M
2021-09-28 16.15 16.43 15.70 15.91 2.8M
2021-09-27 16.42 16.69 15.89 16.23 3.7M
2021-09-24 16.44 16.73 16.17 16.35 3.2M
2021-09-23 15.75 16.69 15.75 16.42 4.2M
2021-09-22 16.13 16.15 15.47 15.61 2.8M
2021-09-17 15.98 16.42 15.77 16.19 3.2M
2021-09-16 16.02 16.49 15.83 16.15 3.5M
2021-09-15 15.92 16.37 15.89 16.02 4.2M
2021-09-14 16.69 17.05 15.89 16.04 6.8M
2021-09-13 16.49 17.26 16.48 16.72 4.7M
2021-09-10 16.65 16.86 16.38 16.42 3.8M
2021-09-09 16.89 16.92 16.43 16.61 4.4M
2021-09-08 16.65 17.06 16.55 16.89 3.6M
2021-09-07 16.60 16.87 16.53 16.61 3.4M
2021-09-06 16.66 16.77 16.35 16.61 3.7M
2021-09-03 16.36 16.92 16.36 16.73 8.1M
2021-09-02 15.82 16.69 15.50 16.54 9.3M
2021-09-01 15.29 15.85 15.17 15.77 6.1M
2021-08-31 15.69 15.69 15.12 15.31 4.6M
2021-08-30 15.59 15.90 15.52 15.65 5.3M
2021-08-27 15.38 15.53 15.11 15.35 4.7M
2021-08-26 15.46 15.82 15.29 15.50 5.5M
2021-08-25 15.52 15.73 15.26 15.58 6.3M
2021-08-24 15.38 15.71 15.15 15.48 10.1M
2021-08-23 14.46 15.38 14.15 15.27 11.7M
2021-08-20 14.07 14.12 13.75 14.01 2.4M
2021-08-19 14.08 14.26 14.02 14.05 1.7M
2021-08-18 14.03 14.17 13.70 14.14 3.3M
2021-08-17 14.39 14.49 14.00 14.03 3.3M
2021-08-16 14.61 14.71 14.31 14.35 2.7M
2021-08-13 14.65 14.71 14.47 14.56 2.3M
2021-08-12 14.47 14.95 14.47 14.71 3.7M
2021-08-11 14.68 14.68 14.39 14.56 3.4M
2021-08-10 14.28 14.75 14.13 14.65 6.1M
2021-08-09 14.23 14.38 14.02 14.27 3.1M
2021-08-06 14.19 14.39 14.02 14.23 2.8M
2021-08-05 14.49 14.52 14.22 14.24 4.2M
2021-08-04 14.48 14.61 14.26 14.60 5.3M
2021-08-03 13.76 14.77 13.69 14.48 11.2M
2021-08-02 13.23 13.75 13.10 13.70 3.6M
2021-07-30 13.08 13.31 13.02 13.29 2.2M
2021-07-29 13.02 13.19 12.85 13.15 2.7M
2021-07-28 13.27 13.27 12.74 12.80 3.7M
2021-07-27 13.39 13.73 13.28 13.31 4.0M
2021-07-26 13.92 13.99 13.18 13.42 5.5M
2021-07-23 13.79 14.16 13.65 13.90 5.8M
2021-07-22 13.80 13.94 13.69 13.79 3.3M
2021-07-21 13.70 13.97 13.51 13.86 5.8M
2021-07-20 13.89 13.89 13.50 13.70 3.7M
2021-07-19 13.62 14.35 13.40 14.06 7.1M
2021-07-16 13.91 13.91 13.70 13.75 2.3M
2021-07-15 13.86 13.94 13.61 13.76 3.0M
2021-07-14 14.02 14.02 13.69 13.90 5.2M
2021-07-13 13.71 14.02 13.66 13.77 4.5M
2021-07-12 13.09 13.61 13.09 13.58 4.4M
2021-07-09 13.25 13.25 13.01 13.05 2.7M
2021-07-08 13.32 13.46 13.22 13.27 2.0M
2021-07-07 13.46 13.46 13.27 13.39 1.7M
2021-07-06 13.27 13.53 13.23 13.40 2.1M
2021-07-05 13.25 13.31 13.04 13.27 2.1M
2021-07-02 13.41 13.52 13.00 13.00 3.2M
2021-07-01 13.62 13.71 13.39 13.41 2.6M
2021-06-30 13.40 13.61 13.26 13.61 2.8M
2021-06-29 13.57 13.69 13.39 13.39 2.5M
2021-06-28 13.47 13.76 13.39 13.58 3.5M
2021-06-25 13.55 13.69 13.40 13.42 3.8M
2021-06-24 13.72 13.78 13.54 13.58 3.1M
2021-06-23 13.92 13.96 13.65 13.76 3.8M
2021-06-22 14.07 14.15 13.87 13.91 2.4M
2021-06-21 13.79 14.12 13.77 14.11 3.3M
2021-06-18 13.97 14.08 13.72 13.89 2.7M
2021-06-17 13.82 14.02 13.71 13.99 2.8M
2021-06-16 13.95 14.15 13.81 13.82 3.7M
2021-06-15 13.94 14.11 13.86 13.96 4.6M
2021-06-11 14.47 14.51 13.91 13.95 8.5M
2021-06-10 13.77 14.35 13.65 14.27 11.0M
2021-06-09 13.12 13.47 13.12 13.47 4.2M
2021-06-08 13.28 13.38 13.10 13.12 3.4M
2021-06-07 12.96 13.15 12.95 13.15 2.7M
2021-06-04 13.13 13.14 12.86 12.95 1.7M
2021-06-03 12.84 13.19 12.81 13.02 2.4M
2021-06-02 13.11 13.15 12.79 12.85 3.5M
2021-06-01 13.28 13.35 13.17 13.25 2.7M
2021-05-31 12.99 13.25 12.99 13.23 2.6M
2021-05-28 13.12 13.26 12.93 12.97 2.7M
2021-05-27 12.99 13.19 12.91 13.12 2.2M
2021-05-26 12.95 13.23 12.92 12.99 3.5M
2021-05-25 12.67 12.98 12.67 12.95 3.4M
2021-05-24 12.50 12.73 12.46 12.67 2.5M
2021-05-21 12.49 12.64 12.45 12.49 1.9M
2021-05-20 12.62 12.68 12.49 12.49 2.7M
2021-05-19 12.62 12.66 12.48 12.65 2.2M
2021-05-18 12.65 12.73 12.59 12.66 1.9M
2021-05-17 12.82 12.89 12.62 12.65 2.9M
2021-05-14 12.62 12.83 12.59 12.79 2.1M
2021-05-13 12.71 12.87 12.61 12.63 2.1M
2021-05-12 12.86 12.90 12.61 12.79 2.9M
2021-05-11 12.55 12.95 12.45 12.92 3.4M
2021-05-10 12.65 12.77 12.52 12.60 2.7M
2021-05-07 12.49 12.72 12.43 12.68 3.3M
2021-05-06 12.55 12.73 12.43 12.47 3.5M
2021-04-30 12.87 12.91 12.43 12.55 5.5M
2021-04-29 13.00 13.19 12.73 12.85 6.5M
2021-04-28 13.14 13.51 13.11 13.26 3.9M
2021-04-27 13.52 13.56 13.12 13.15 4.2M
2021-04-26 13.84 13.85 13.54 13.56 5.3M
2021-04-23 14.31 14.39 13.81 13.92 5.2M
2021-04-22 14.24 14.42 14.22 14.31 2.5M
2021-04-21 14.28 14.35 14.19 14.24 1.6M
2021-04-20 14.36 14.52 14.25 14.27 2.2M
2021-04-19 14.19 14.41 14.19 14.36 2.3M
2021-04-16 14.15 14.34 14.02 14.32 2.5M
2021-04-15 14.11 14.21 13.94 14.01 1.8M
2021-04-14 14.08 14.19 13.87 14.11 1.6M
2021-04-13 13.96 14.14 13.77 14.07 2.1M
2021-04-12 14.09 14.12 13.86 13.96 2.8M
2021-04-09 14.27 14.36 14.09 14.12 2.7M
2021-04-08 14.45 14.60 14.29 14.29 2.7M
2021-04-07 14.52 14.67 14.40 14.47 2.8M
2021-04-06 14.36 14.65 14.28 14.55 3.7M
2021-04-02 14.32 14.54 14.29 14.32 3.6M
2021-04-01 14.50 14.57 14.31 14.35 3.2M
2021-03-31 14.44 14.68 14.27 14.50 4.2M
2021-03-30 14.89 14.89 14.41 14.43 5.7M
2021-03-29 15.40 15.42 14.92 14.93 6.5M
2021-03-26 14.92 15.45 14.78 15.40 8.5M
2021-03-25 14.62 15.03 14.36 14.99 6.5M
2021-03-24 14.43 14.82 14.06 14.74 7.9M
2021-03-23 14.34 14.54 14.00 14.49 6.3M
2021-03-22 14.12 14.39 13.99 14.31 4.8M
2021-03-19 14.49 14.75 14.15 14.22 7.8M
2021-03-18 14.76 14.82 14.32 14.49 9.2M
2021-03-17 14.99 15.14 14.73 14.90 8.9M
2021-03-16 15.45 15.82 15.06 15.16 15.9M
2021-03-15 14.12 15.45 13.99 15.45 17.5M
2021-03-12 14.39 14.62 13.93 14.04 4.9M
2021-03-11 14.30 14.54 14.08 14.54 3.0M
2021-03-10 14.90 15.08 14.27 14.30 3.9M
2021-03-09 15.25 15.45 14.79 14.88 4.0M
2021-03-08 15.48 15.75 15.25 15.29 5.0M
2021-03-05 14.81 15.49 14.78 15.38 3.7M
2021-03-04 15.16 15.29 14.78 14.89 2.8M
2021-03-03 14.89 15.35 14.89 15.24 3.3M
2021-03-02 15.29 15.42 14.86 14.91 4.5M
2021-03-01 14.74 15.50 14.67 15.40 6.2M
2021-02-26 14.11 15.02 14.11 14.74 4.1M
2021-02-25 14.53 15.21 14.53 14.76 5.2M
2021-02-24 14.35 14.89 14.35 14.59 3.4M
2021-02-23 14.39 14.69 14.15 14.40 3.7M
2021-02-22 14.27 14.88 14.26 14.52 5.6M
2021-02-19 13.90 14.24 13.65 14.17 3.7M
2021-02-18 13.75 14.00 13.39 13.85 3.1M
2021-02-10 12.87 13.58 12.79 13.42 3.4M
2021-02-09 12.60 13.00 12.60 12.92 2.4M
2021-02-08 12.59 12.79 12.35 12.67 3.0M
2021-02-05 12.92 13.08 12.39 12.46 4.1M
2021-02-04 13.17 13.17 12.50 12.79 4.7M
2021-02-03 13.76 13.76 13.05 13.15 5.4M
2021-02-02 13.63 14.07 13.55 13.79 3.6M
2021-02-01 13.96 14.28 13.59 13.73 4.2M
2021-01-29 13.69 13.97 13.46 13.92 5.5M
2021-01-28 13.82 14.12 13.60 13.62 3.8M
2021-01-27 13.98 14.09 13.44 13.98 7.1M
2021-01-26 14.36 14.85 13.79 13.85 9.0M
2021-01-25 14.55 14.77 13.46 13.55 9.6M
2021-01-22 15.23 15.28 14.59 14.65 5.0M
2021-01-21 15.41 15.41 15.09 15.19 2.8M
2021-01-20 15.26 15.45 15.07 15.42 2.4M
2021-01-19 15.43 15.57 15.28 15.34 2.4M
2021-01-18 14.83 15.59 14.77 15.40 3.9M
2021-01-15 15.25 15.25 14.74 14.83 3.1M
2021-01-14 15.05 15.49 14.91 15.10 3.0M
2021-01-13 14.69 15.31 14.54 15.14 6.2M
2021-01-12 14.62 14.85 14.47 14.68 3.3M
2021-01-11 14.93 15.22 14.62 14.70 4.8M
2021-01-08 15.23 15.37 14.79 14.92 8.3M
2021-01-07 16.79 16.80 15.07 15.23 11.1M
2021-01-06 17.60 17.72 16.54 16.70 6.4M
2021-01-05 17.83 18.23 17.50 17.55 4.0M
2021-01-04 17.92 18.22 17.81 17.91 3.0M