AVIC Jingneng Photovoltaic Closed (508096)

508096
🏛️ 中国 →
11.35
最終更新: 2025-09-29
分足Kライン 日足Kライン
時間 始値 高値 安値 終値 出来高
分足Kラインデータなし
日付 始値 高値 安値 終値 出来高
2025-09-29 11.38 11.42 11.20 11.35 0.1M
2025-09-26 11.40 11.41 11.31 11.38 0.4M
2025-09-25 11.40 11.45 11.37 11.38 0.4M
2025-09-24 11.40 11.46 11.40 11.44 0.8M
2025-09-23 11.36 11.50 11.31 11.44 0.5M
2025-09-22 11.38 11.44 11.38 11.40 0.6M
2025-09-19 11.23 11.31 11.23 11.30 0.9M
2025-09-18 11.13 11.27 11.13 11.23 1.1M
2025-09-17 11.15 11.28 11.12 11.17 1.0M
2025-09-16 11.13 11.19 11.13 11.15 0.5M
2025-09-15 11.14 11.34 11.07 11.17 0.6M
2025-09-12 11.14 11.22 11.14 11.18 1.2M
2025-09-11 11.26 11.26 11.14 11.17 1.0M
2025-09-10 11.27 11.27 11.23 11.23 0.9M
2025-09-09 11.25 11.26 11.19 11.26 1.1M
2025-09-08 11.26 11.30 11.15 11.25 1.2M
2025-09-05 11.35 11.35 11.22 11.27 1.3M
2025-09-04 11.31 11.34 11.25 11.29 1.4M
2025-09-03 11.31 11.31 11.21 11.31 1.7M
2025-09-02 11.30 11.35 11.24 11.30 1.2M
2025-09-01 11.26 11.37 11.23 11.30 1.4M
2025-08-29 11.37 11.37 11.27 11.30 1.9M
2025-08-28 11.33 11.35 11.15 11.31 1.1M
2025-08-27 11.34 11.40 11.32 11.33 0.8M
2025-08-26 11.44 11.45 11.33 11.34 1.2M
2025-08-25 11.44 11.46 11.38 11.41 0.9M
2025-08-22 11.44 11.59 11.38 11.45 1.1M
2025-08-21 11.51 11.57 11.32 11.45 1.1M
2025-08-20 11.36 11.53 11.36 11.51 1.1M
2025-08-19 11.35 11.43 11.10 11.40 1.5M
2025-08-18 11.95 11.95 11.35 11.41 2.4M
2025-08-15 12.17 12.18 11.87 11.99 1.2M
2025-08-14 12.42 12.50 12.36 12.41 1.3M
2025-08-13 12.32 12.50 12.32 12.37 0.8M
2025-08-12 12.18 12.58 12.18 12.32 2.8M
2025-08-11 12.18 12.23 12.08 12.18 1.1M
2025-08-08 12.16 12.24 12.06 12.18 1.3M
2025-08-07 12.17 12.26 12.12 12.14 0.7M
2025-08-06 12.05 12.20 12.04 12.12 0.4M
2025-08-05 12.12 12.12 11.95 12.09 0.7M
2025-08-04 12.13 12.15 12.05 12.09 0.5M
2025-08-01 11.99 12.15 11.89 12.09 0.8M
2025-07-31 11.88 12.00 11.88 11.99 0.7M
2025-07-30 11.72 11.90 11.72 11.85 0.4M
2025-07-29 11.81 11.86 11.70 11.76 0.7M
2025-07-28 11.74 11.85 11.74 11.81 0.6M
2025-07-25 11.87 11.87 11.62 11.72 0.9M
2025-07-24 11.74 11.91 11.74 11.88 1.0M
2025-07-23 11.74 11.82 11.65 11.78 1.3M
2025-07-22 11.80 11.88 11.46 11.77 1.0M
2025-07-21 12.28 12.28 11.06 11.91 1.0M
2025-07-18 12.39 12.55 12.26 12.29 0.7M
2025-07-17 12.36 12.55 12.36 12.39 0.4M
2025-07-16 12.40 12.54 12.36 12.40 0.7M
2025-07-15 12.39 12.48 12.20 12.40 0.6M
2025-07-14 12.45 12.54 12.43 12.43 0.4M
2025-07-11 12.56 12.58 12.51 12.54 1.0M
2025-07-10 12.52 12.62 12.52 12.56 0.6M
2025-07-09 12.60 12.60 12.50 12.56 0.4M
2025-07-08 12.66 12.66 12.33 12.55 0.4M
2025-07-07 12.42 12.65 12.42 12.65 0.7M
2025-07-04 12.42 12.47 12.42 12.46 0.4M
2025-07-03 12.33 12.46 12.33 12.46 0.3M
2025-07-02 12.11 12.37 12.09 12.37 0.3M
2025-07-01 12.14 12.14 12.03 12.13 0.3M
2025-06-30 12.25 12.25 11.91 12.10 0.6M
2025-06-27 12.38 12.38 12.11 12.24 0.5M
2025-06-26 12.48 12.48 12.33 12.43 0.8M
2025-06-25 12.26 12.48 12.26 12.43 0.3M
2025-06-24 12.19 12.26 12.13 12.25 0.6M
2025-06-23 12.12 12.14 12.09 12.14 0.6M
2025-06-20 12.13 12.14 12.09 12.12 0.3M
2025-06-19 12.20 12.20 12.09 12.13 0.8M
2025-06-18 12.14 12.17 12.14 12.15 0.4M
2025-06-17 12.15 12.18 12.03 12.12 0.2M
2025-06-16 12.00 12.10 11.96 12.09 0.5M
2025-06-13 11.98 12.05 11.98 12.00 0.3M
2025-06-12 11.99 12.08 11.98 12.00 0.2M
2025-06-11 12.01 12.08 12.01 12.03 0.1M
2025-06-10 12.04 12.05 12.01 12.03 0.4M
2025-06-09 11.96 12.05 11.91 12.04 0.5M
2025-06-06 12.07 12.07 11.92 11.96 0.4M
2025-06-05 11.80 12.12 11.80 12.11 0.4M
2025-06-04 11.73 11.85 11.73 11.83 0.2M
2025-06-03 11.81 11.81 11.74 11.77 0.1M
2025-05-30 11.78 11.79 11.74 11.76 0.3M
2025-05-29 11.74 11.78 11.74 11.77 0.4M
2025-05-28 11.72 11.81 11.67 11.78 1.0M
2025-05-27 11.88 11.88 11.66 11.72 0.6M
2025-05-26 11.49 11.88 11.49 11.88 0.9M
2025-05-23 11.50 11.53 11.50 11.51 1.0M
2025-05-22 11.46 11.53 11.46 11.49 1.2M
2025-05-21 11.47 11.49 11.46 11.48 0.7M
2025-05-20 11.49 11.52 11.44 11.47 1.3M
2025-05-19 11.45 11.51 11.38 11.49 0.3M
2025-05-16 11.40 11.47 11.38 11.45 1.3M
2025-05-15 11.50 11.50 11.43 11.43 0.3M
2025-05-14 11.50 11.54 11.47 11.49 1.2M
2025-05-13 11.57 11.65 11.50 11.50 0.8M
2025-05-12 11.52 11.58 11.52 11.57 0.7M
2025-05-09 11.63 11.63 11.52 11.55 0.4M
2025-05-08 11.56 11.61 11.52 11.58 1.0M
2025-05-07 11.65 11.65 11.53 11.56 0.5M
2025-05-06 11.45 11.59 11.45 11.57 0.5M
2025-04-30 11.34 11.50 11.30 11.44 2.2M
2025-04-29 11.46 11.48 11.28 11.34 1.8M
2025-04-28 11.65 11.65 11.44 11.51 2.4M
2025-04-25 11.80 11.82 11.65 11.68 1.8M
2025-04-24 11.92 11.97 11.80 11.82 0.6M
2025-04-23 11.91 12.04 11.91 11.92 1.1M
2025-04-22 12.12 12.13 11.87 11.90 2.0M
2025-04-21 12.57 12.59 12.17 12.17 0.7M
2025-04-18 12.58 12.75 12.53 12.53 0.8M
2025-04-17 12.65 12.65 12.50 12.57 1.0M
2025-04-16 12.50 12.60 12.42 12.50 1.3M
2025-04-15 12.32 12.49 12.30 12.42 1.0M
2025-04-14 12.25 12.35 12.25 12.32 0.3M
2025-04-11 12.21 12.25 12.19 12.24 0.8M
2025-04-10 12.26 12.26 12.13 12.23 0.5M
2025-04-09 12.26 12.31 12.24 12.26 0.5M
2025-04-08 12.30 12.39 12.25 12.30 0.7M
2025-04-07 12.21 12.33 11.91 12.25 0.8M
2025-04-03 12.13 12.28 12.13 12.21 1.2M
2025-04-02 12.12 12.21 11.91 12.17 0.5M
2025-04-01 12.31 12.31 12.05 12.15 0.6M
2025-03-31 12.31 12.34 12.31 12.32 0.7M
2025-03-28 12.21 12.32 12.14 12.31 0.6M
2025-03-27 12.10 12.24 12.10 12.21 0.7M
2025-03-26 12.08 12.12 12.08 12.10 1.3M
2025-03-25 12.12 12.14 12.04 12.12 0.7M
2025-03-24 12.00 12.20 12.00 12.12 0.3M
2025-03-21 12.00 12.04 12.00 12.04 1.2M
2025-03-20 11.98 12.00 11.97 11.98 1.1M
2025-03-19 11.99 11.99 11.97 11.98 1.1M
2025-03-18 12.00 12.00 11.95 11.99 1.0M
2025-03-17 11.92 12.00 11.87 11.98 1.1M
2025-03-14 11.86 11.92 11.85 11.91 1.2M
2025-03-13 11.89 11.90 11.87 11.89 1.2M
2025-03-12 11.90 11.95 11.85 11.89 1.3M
2025-03-11 11.86 11.96 11.86 11.89 1.1M
2025-03-10 11.78 11.94 11.78 11.89 1.3M
2025-03-07 11.78 11.96 11.76 11.78 0.3M
2025-03-06 11.74 11.80 11.73 11.78 1.4M
2025-03-05 11.75 11.75 11.72 11.74 1.3M
2025-03-04 11.80 11.80 11.72 11.75 1.0M
2025-03-03 11.42 11.80 11.42 11.71 1.0M
2025-02-28 11.65 11.75 11.42 11.43 1.1M
2025-02-27 11.81 11.81 11.67 11.67 1.4M
2025-02-26 11.91 12.21 11.76 11.82 1.4M
2025-02-25 12.04 12.20 11.95 11.95 0.8M
2025-02-24 12.06 12.09 11.99 12.03 1.6M
2025-02-21 11.96 12.07 11.89 12.07 1.0M
2025-02-20 11.93 12.00 11.93 11.96 1.7M
2025-02-19 11.90 12.00 11.81 11.95 2.5M
2025-02-18 11.99 12.17 11.85 11.92 3.0M
2025-02-17 11.58 12.00 11.58 11.99 1.0M
2025-02-14 11.36 11.59 11.33 11.59 1.1M
2025-02-13 11.31 11.38 11.31 11.36 0.8M
2025-02-12 11.38 11.38 11.31 11.35 1.1M
2025-02-11 11.36 11.36 11.08 11.31 1.1M
2025-02-10 10.84 11.10 10.82 11.07 0.9M
2025-02-07 10.80 10.91 10.80 10.86 0.9M
2025-02-06 10.88 10.98 10.80 10.84 0.5M
2025-02-05 10.98 10.99 10.90 10.90 0.6M
2025-01-27 10.92 11.01 10.92 10.99 0.4M
2025-01-24 10.83 10.96 10.83 10.96 1.3M
2025-01-23 10.82 10.83 10.77 10.83 1.3M
2025-01-22 10.67 10.82 10.61 10.80 0.8M
2025-01-21 10.82 10.82 10.60 10.71 3.6M
2025-01-20 10.89 10.90 10.84 10.86 0.7M
2025-01-17 11.00 11.00 10.90 10.92 0.9M
2025-01-16 10.94 10.99 10.92 10.94 1.2M
2025-01-15 10.94 10.94 10.90 10.94 0.8M
2025-01-14 10.97 10.97 10.90 10.94 1.4M
2025-01-13 11.00 11.10 10.96 10.96 0.6M
2025-01-10 11.02 11.19 10.97 10.98 0.6M
2025-01-09 10.99 11.19 10.96 11.03 1.4M
2025-01-08 10.98 11.10 10.95 10.99 1.0M
2025-01-07 10.97 10.99 10.39 10.99 0.4M
2025-01-06 10.84 11.02 10.84 10.97 0.9M
2025-01-03 10.67 10.91 10.67 10.84 0.6M
2025-01-02 10.56 10.68 10.56 10.68 1.0M