Jiangsu Yitong High-tech

300211
🏛️ china →
9.21
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2023-12-29 9.82 10.14 9.74 10.11 3.2M
2023-12-28 9.87 9.99 9.71 9.82 2.1M
2023-12-27 9.64 9.89 9.62 9.87 2.8M
2023-12-26 9.99 9.99 9.59 9.64 3.0M
2023-12-25 10.04 10.10 9.82 9.89 2.6M
2023-12-22 10.26 10.27 9.97 10.03 3.2M
2023-12-21 10.32 10.37 10.05 10.25 3.3M
2023-12-20 10.30 10.44 10.21 10.27 2.3M
2023-12-19 10.21 10.39 10.15 10.30 3.1M
2023-12-18 10.34 10.46 10.20 10.21 2.5M
2023-12-15 10.38 10.49 10.25 10.34 3.1M
2023-12-14 10.58 10.68 10.34 10.38 3.3M
2023-12-13 10.67 10.77 10.50 10.58 3.0M
2023-12-12 10.65 10.74 10.60 10.73 2.9M
2023-12-11 10.63 10.65 10.42 10.65 4.4M
2023-12-08 10.63 10.87 10.55 10.62 4.5M
2023-12-07 10.52 10.72 10.49 10.67 3.5M
2023-12-06 10.33 10.61 10.33 10.55 4.8M
2023-12-05 10.59 10.63 10.36 10.38 3.8M
2023-12-04 10.51 10.82 10.51 10.65 5.6M
2023-12-01 10.44 10.68 10.37 10.58 5.1M
2023-11-30 10.65 10.68 10.33 10.47 5.4M
2023-11-29 10.77 10.77 10.51 10.58 5.5M
2023-11-28 10.80 10.89 10.50 10.67 8.7M
2023-11-27 10.72 10.93 10.41 10.87 14.0M
2023-11-24 10.86 11.77 10.83 10.95 20.2M
2023-11-23 10.44 11.18 10.41 10.84 9.4M
2023-11-22 10.56 10.70 10.49 10.50 3.3M
2023-11-21 10.68 10.77 10.51 10.54 3.7M
2023-11-20 10.60 10.73 10.57 10.68 4.7M
2023-11-17 10.47 10.68 10.44 10.61 6.4M
2023-11-16 10.65 10.87 10.49 10.55 9.8M
2023-11-15 10.61 11.03 10.51 10.75 12.1M
2023-11-14 10.57 10.73 10.49 10.54 6.6M
2023-11-13 10.41 10.70 10.36 10.59 7.1M
2023-11-10 10.47 10.61 10.33 10.37 7.6M
2023-11-09 10.67 10.89 10.38 10.47 13.0M
2023-11-08 10.61 11.35 10.51 10.58 23.3M
2023-11-07 9.74 10.48 9.68 10.43 12.6M
2023-11-06 9.69 9.82 9.69 9.75 5.0M
2023-11-03 9.60 9.90 9.46 9.78 5.5M
2023-11-02 9.66 9.82 9.47 9.50 3.5M
2023-11-01 9.53 9.74 9.46 9.61 4.8M
2023-10-31 9.52 9.96 9.48 9.52 6.9M
2023-10-30 9.20 9.49 9.17 9.48 3.7M
2023-10-27 9.00 9.20 8.93 9.16 3.3M
2023-10-26 9.04 9.13 8.91 9.07 2.4M
2023-10-25 9.05 9.16 8.91 9.04 2.6M
2023-10-24 8.68 8.99 8.60 8.97 2.9M
2023-10-23 8.85 8.99 8.58 8.61 3.1M
2023-10-20 9.16 9.33 8.83 8.86 2.9M
2023-10-19 9.26 9.45 9.15 9.21 3.4M
2023-10-18 9.39 9.39 9.13 9.18 3.2M
2023-10-17 9.53 9.60 9.30 9.37 3.0M
2023-10-16 9.69 9.71 9.41 9.50 5.3M
2023-10-13 9.56 9.75 9.48 9.71 4.2M
2023-10-12 9.51 9.58 9.43 9.57 3.0M
2023-10-11 9.39 9.53 9.26 9.49 3.4M
2023-10-10 9.30 9.38 9.27 9.38 2.6M
2023-10-09 9.25 9.34 9.21 9.30 2.5M
2023-09-28 9.06 9.29 9.06 9.23 2.6M
2023-09-27 8.96 9.16 8.81 9.07 3.3M
2023-09-26 9.16 9.21 9.00 9.02 2.1M
2023-09-25 9.16 9.25 9.11 9.16 2.1M
2023-09-22 8.89 9.19 8.86 9.18 3.2M
2023-09-21 8.89 9.07 8.86 8.91 1.8M
2023-09-20 8.92 9.09 8.90 8.90 1.7M
2023-09-19 9.13 9.13 8.87 8.92 2.1M
2023-09-18 9.00 9.19 8.92 9.12 1.7M
2023-09-15 9.18 9.27 9.03 9.08 2.0M
2023-09-14 9.19 9.27 9.08 9.17 2.0M
2023-09-13 9.29 9.32 9.09 9.17 2.4M
2023-09-12 9.32 9.35 9.21 9.31 1.8M
2023-09-11 9.26 9.33 9.17 9.31 2.6M
2023-09-08 9.08 9.24 9.06 9.20 1.9M
2023-09-07 9.22 9.30 9.11 9.13 2.9M
2023-09-06 9.10 9.28 9.01 9.26 4.2M
2023-09-05 9.08 9.20 9.01 9.10 3.2M
2023-09-04 8.95 9.04 8.88 9.04 2.3M
2023-09-01 9.06 9.06 8.88 8.93 1.7M
2023-08-31 8.99 9.03 8.87 8.99 2.4M
2023-08-30 8.80 9.06 8.80 8.97 3.8M
2023-08-29 8.43 8.80 8.42 8.77 3.3M
2023-08-28 8.88 8.90 8.41 8.44 3.4M
2023-08-25 8.64 8.65 8.28 8.32 2.9M
2023-08-24 8.78 8.81 8.63 8.65 1.8M
2023-08-23 8.98 8.98 8.71 8.73 2.4M
2023-08-22 8.70 8.94 8.67 8.91 3.3M
2023-08-21 8.67 8.83 8.52 8.67 2.1M
2023-08-18 9.01 9.01 8.63 8.63 2.9M
2023-08-17 8.77 8.99 8.65 8.96 2.1M
2023-08-16 8.86 8.93 8.72 8.74 1.4M
2023-08-15 9.09 9.11 8.85 8.88 1.4M
2023-08-14 9.05 9.05 8.85 9.04 1.7M
2023-08-11 9.23 9.26 8.95 8.97 1.9M
2023-08-10 9.17 9.33 9.10 9.19 1.5M
2023-08-09 9.32 9.34 9.16 9.18 1.8M
2023-08-08 9.27 9.38 9.21 9.35 1.9M
2023-08-07 9.35 9.39 9.25 9.27 1.6M
2023-08-04 9.22 9.35 9.18 9.34 2.9M
2023-08-03 9.35 9.40 9.17 9.21 3.3M
2023-08-02 9.23 9.45 9.17 9.44 2.9M
2023-08-01 9.21 9.29 9.12 9.28 1.9M
2023-07-31 9.10 9.27 9.05 9.24 1.9M
2023-07-28 9.11 9.18 8.94 9.12 2.2M
2023-07-27 9.17 9.24 9.06 9.08 1.5M
2023-07-26 9.28 9.30 9.15 9.16 1.9M
2023-07-25 9.35 9.35 9.16 9.28 2.0M
2023-07-24 9.06 9.25 9.00 9.21 2.1M
2023-07-21 9.10 9.22 9.00 9.10 1.9M
2023-07-20 9.48 9.49 9.10 9.12 2.7M
2023-07-19 9.43 9.49 9.28 9.34 2.0M
2023-07-18 9.58 9.61 9.39 9.44 2.5M
2023-07-17 9.51 9.58 9.40 9.58 2.7M
2023-07-14 9.34 9.56 9.30 9.51 3.3M
2023-07-13 9.21 9.35 9.17 9.33 3.5M
2023-07-12 9.52 9.58 9.10 9.11 4.5M
2023-07-11 9.35 9.55 9.35 9.52 3.4M
2023-07-10 9.57 9.66 9.34 9.35 3.0M
2023-07-07 9.66 9.72 9.46 9.57 3.2M
2023-07-06 9.66 9.88 9.57 9.77 2.9M
2023-07-05 9.76 9.90 9.62 9.66 3.9M
2023-07-04 9.78 9.92 9.71 9.80 3.3M
2023-07-03 9.95 10.03 9.68 9.81 5.9M
2023-06-30 9.82 10.07 9.73 10.05 8.9M
2023-06-29 9.56 9.84 9.48 9.79 5.0M
2023-06-28 9.74 9.80 9.26 9.52 5.4M
2023-06-27 9.58 9.78 9.58 9.73 3.9M
2023-06-26 9.77 9.87 9.53 9.56 5.3M
2023-06-21 10.15 10.16 9.81 9.81 8.5M
2023-06-20 10.41 10.41 10.15 10.15 7.7M
2023-06-19 10.25 10.46 10.12 10.40 10.5M
2023-06-16 10.10 10.25 9.92 10.22 6.8M
2023-06-15 10.25 10.41 10.10 10.10 8.5M
2023-06-14 10.27 10.45 10.22 10.25 7.1M
2023-06-13 10.31 10.46 10.17 10.35 8.3M
2023-06-12 10.63 10.63 10.26 10.37 8.9M
2023-06-09 10.42 10.69 10.38 10.59 10.8M
2023-06-08 10.60 10.76 10.36 10.45 12.8M
2023-06-07 10.65 10.85 10.36 10.81 20.5M
2023-06-06 10.31 11.10 10.20 10.89 29.3M
2023-06-05 10.35 10.55 10.33 10.33 13.5M
2023-06-02 10.80 11.14 10.34 10.37 27.9M
2023-06-01 11.89 12.28 11.32 11.32 43.0M
2023-05-31 10.51 12.58 10.51 12.58 38.4M
2023-05-30 10.25 11.37 10.24 10.48 22.8M
2023-05-29 9.27 9.70 9.27 9.69 10.4M
2023-05-26 9.16 9.30 9.09 9.17 3.6M
2023-05-25 9.20 9.32 8.92 9.19 4.4M
2023-05-24 9.02 9.28 9.01 9.20 2.7M
2023-05-23 9.29 9.33 9.10 9.11 4.3M
2023-05-22 9.27 9.43 9.05 9.40 6.3M
2023-05-19 9.00 9.59 8.94 9.27 8.8M
2023-05-18 9.00 9.11 8.91 9.03 5.9M
2023-05-17 8.11 9.12 8.11 8.83 7.9M
2023-05-16 9.41 9.68 9.07 9.18 8.7M
2023-05-15 9.78 9.88 9.10 9.41 10.0M
2023-05-12 9.04 9.89 8.74 9.69 18.4M
2023-05-11 8.10 9.43 8.03 9.10 15.9M
2023-05-10 8.02 8.20 8.02 8.14 3.0M
2023-05-09 8.18 8.29 8.03 8.04 5.3M
2023-05-08 8.30 8.36 8.13 8.25 3.9M
2023-05-05 8.55 8.55 8.18 8.26 5.0M
2023-05-04 8.74 8.74 8.25 8.43 5.7M
2023-04-28 8.39 8.71 8.36 8.68 4.9M
2023-04-27 8.46 8.62 8.25 8.36 5.2M
2023-04-26 8.79 8.95 8.49 8.55 7.8M
2023-04-25 9.50 9.51 8.89 9.02 7.0M
2023-04-24 9.50 9.72 9.35 9.58 4.9M
2023-04-21 10.21 10.35 9.45 9.57 9.1M
2023-04-20 9.90 10.65 9.88 10.35 10.1M
2023-04-19 9.95 10.34 9.88 10.03 8.5M
2023-04-18 10.00 10.14 9.74 10.07 8.6M
2023-04-17 10.84 10.84 10.13 10.15 14.9M
2023-04-14 11.28 11.35 10.85 11.31 11.4M
2023-04-13 11.76 11.82 11.11 11.35 18.5M
2023-04-12 12.41 12.45 11.76 12.04 22.5M
2023-04-11 11.10 12.57 11.05 12.30 27.3M
2023-04-10 10.66 11.80 10.51 11.45 23.7M
2023-04-07 10.45 11.08 10.34 10.92 15.7M
2023-04-06 10.51 11.38 10.50 10.63 24.0M
2023-04-04 9.94 10.29 9.75 10.26 12.7M
2023-04-03 9.85 9.94 9.56 9.94 6.8M
2023-03-31 9.65 9.87 9.48 9.83 5.3M
2023-03-30 10.20 10.20 9.64 9.70 7.9M
2023-03-29 10.20 10.20 9.91 10.10 9.7M
2023-03-28 9.78 10.34 9.50 10.26 14.6M
2023-03-27 9.98 9.98 9.66 9.80 10.5M
2023-03-24 9.79 10.14 9.61 10.04 16.7M
2023-03-23 9.36 10.46 9.36 9.78 21.5M
2023-03-22 9.10 9.32 9.00 9.31 8.1M
2023-03-21 8.99 9.09 8.81 9.09 6.0M
2023-03-20 9.20 9.20 8.81 9.04 8.8M
2023-03-17 9.33 9.43 9.24 9.37 8.8M
2023-03-16 9.40 9.59 9.23 9.35 9.3M
2023-03-15 9.11 9.65 9.11 9.65 15.6M
2023-03-14 9.20 9.24 8.93 9.11 9.8M
2023-03-13 9.37 9.45 9.20 9.30 9.4M
2023-03-10 9.61 9.89 9.38 9.42 16.4M
2023-03-09 8.84 10.53 8.73 9.90 25.0M
2023-03-08 8.63 8.82 8.60 8.80 3.8M
2023-03-07 9.00 9.03 8.59 8.61 5.6M
2023-03-06 9.13 9.15 8.86 8.94 8.2M
2023-03-03 8.92 9.44 8.84 9.18 14.8M
2023-03-02 8.84 9.00 8.76 8.86 6.4M
2023-03-01 8.57 8.85 8.41 8.85 7.7M
2023-02-28 8.33 8.60 8.33 8.51 2.7M
2023-02-27 8.59 8.59 8.33 8.38 2.8M
2023-02-24 8.57 8.60 8.49 8.58 1.9M
2023-02-23 8.66 8.71 8.45 8.51 3.2M
2023-02-22 8.60 8.67 8.47 8.66 3.5M
2023-02-21 8.63 8.74 8.58 8.68 3.4M
2023-02-20 8.53 8.65 8.47 8.61 3.3M
2023-02-17 8.68 8.76 8.52 8.54 4.8M
2023-02-16 8.93 8.99 8.51 8.65 7.0M
2023-02-15 8.84 8.99 8.77 8.96 7.0M
2023-02-14 8.91 9.00 8.79 8.84 6.0M
2023-02-13 8.81 8.94 8.78 8.93 7.5M
2023-02-10 8.91 8.93 8.75 8.76 6.7M
2023-02-09 8.67 8.92 8.58 8.91 10.1M
2023-02-08 8.76 8.87 8.63 8.66 7.5M
2023-02-07 8.86 8.90 8.68 8.81 9.7M
2023-02-06 9.07 9.14 8.74 8.81 12.7M
2023-02-03 9.12 9.25 8.93 9.05 25.0M
2023-02-02 8.00 9.60 7.91 9.60 33.1M
2023-02-01 7.81 8.02 7.77 8.00 4.7M
2023-01-31 7.67 7.82 7.63 7.82 3.6M
2023-01-30 7.74 7.79 7.67 7.70 4.1M
2023-01-20 7.58 7.75 7.58 7.65 3.7M
2023-01-19 7.42 7.62 7.42 7.61 3.4M
2023-01-18 7.41 7.51 7.37 7.49 2.4M
2023-01-17 7.47 7.48 7.37 7.42 2.2M
2023-01-16 7.33 7.48 7.32 7.45 3.4M
2023-01-13 7.45 7.45 7.27 7.34 2.8M
2023-01-12 7.36 7.45 7.29 7.45 2.8M
2023-01-11 7.47 7.47 7.28 7.37 2.8M
2023-01-10 7.53 7.53 7.35 7.47 3.2M
2023-01-09 7.50 7.56 7.44 7.51 4.0M
2023-01-06 7.72 7.72 7.49 7.49 5.3M
2023-01-05 7.75 7.77 7.60 7.71 5.5M
2023-01-04 7.88 7.90 7.67 7.67 7.0M
2023-01-03 7.30 7.84 7.28 7.84 12.8M