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
2023-12-29 9.57 9.77 9.55 9.70 0.9M
2023-12-28 9.42 9.60 9.42 9.57 1.0M
2023-12-27 9.56 9.64 9.45 9.46 1.7M
2023-12-26 9.65 9.66 9.42 9.60 1.7M
2023-12-25 9.75 9.79 9.55 9.72 2.1M
2023-12-22 9.66 9.81 9.63 9.75 1.4M
2023-12-21 9.48 9.70 9.46 9.65 1.5M
2023-12-20 9.37 9.47 9.28 9.46 1.0M
2023-12-19 9.50 9.50 9.29 9.35 1.0M
2023-12-18 9.40 9.43 9.33 9.34 0.8M
2023-12-15 9.42 9.51 9.31 9.42 0.9M
2023-12-14 9.41 9.81 9.32 9.46 1.1M
2023-12-13 9.41 9.50 9.37 9.45 0.7M
2023-12-12 9.55 9.60 9.40 9.45 0.7M
2023-12-11 9.59 9.59 9.51 9.53 1.4M
2023-12-08 9.61 9.66 9.48 9.59 1.3M
2023-12-07 9.58 9.66 9.52 9.66 0.7M
2023-12-06 9.55 9.65 9.54 9.62 0.8M
2023-12-05 9.63 9.70 9.48 9.59 1.4M
2023-12-04 9.61 9.70 9.58 9.68 0.6M
2023-12-01 9.56 9.65 9.54 9.59 1.3M
2023-11-30 9.34 9.56 9.34 9.56 2.0M
2023-11-29 9.35 9.35 9.32 9.34 1.4M
2023-11-28 9.28 9.52 9.27 9.35 0.6M
2023-11-27 9.47 9.52 9.30 9.32 0.6M
2023-11-24 9.51 9.51 9.45 9.48 0.5M
2023-11-23 9.56 9.57 9.51 9.51 0.7M
2023-11-22 9.63 9.63 9.55 9.57 0.6M
2023-11-21 9.60 9.61 9.58 9.60 0.8M
2023-11-20 9.58 9.63 9.58 9.59 1.1M
2023-11-17 9.61 9.63 9.58 9.60 0.4M
2023-11-16 9.67 9.67 9.23 9.61 0.8M
2023-11-15 9.69 9.71 9.67 9.67 0.3M
2023-11-14 9.80 9.80 9.70 9.71 0.8M
2023-11-13 9.85 9.85 9.51 9.80 0.7M
2023-11-10 11.00 11.00 10.94 10.95 1.0M
2023-11-09 10.80 10.99 10.80 10.96 0.7M
2023-11-08 10.69 10.81 10.63 10.80 1.6M
2023-11-07 10.62 10.63 10.45 10.60 0.9M
2023-11-06 10.61 10.63 10.55 10.63 1.2M
2023-11-03 10.63 10.69 10.60 10.65 0.7M
2023-11-02 10.65 10.65 10.60 10.62 0.8M
2023-11-01 10.69 10.69 10.60 10.69 0.6M
2023-10-31 10.67 10.70 10.63 10.70 0.6M
2023-10-30 10.71 10.71 10.60 10.66 0.7M
2023-10-27 10.60 10.75 10.53 10.68 1.7M
2023-10-26 10.63 10.78 10.41 10.60 1.1M
2023-10-25 10.59 10.80 10.59 10.63 0.8M
2023-10-24 10.44 10.60 10.40 10.60 1.3M
2023-10-23 10.56 10.56 10.41 10.44 0.7M
2023-10-20 10.58 10.61 10.47 10.59 0.3M
2023-10-19 10.62 10.62 10.56 10.62 0.3M
2023-10-18 10.66 10.67 10.61 10.62 1.2M
2023-10-17 10.77 10.77 10.66 10.67 0.7M
2023-10-16 10.84 10.86 10.67 10.86 0.3M
2023-10-13 10.93 10.95 10.85 10.86 0.4M
2023-10-12 10.97 10.97 10.92 10.94 0.5M
2023-10-11 10.97 10.98 10.92 10.96 0.7M
2023-10-10 10.92 10.98 10.92 10.97 0.6M
2023-10-09 10.96 10.96 10.92 10.96 0.9M
2023-09-28 10.89 11.00 10.89 10.98 0.3M
2023-09-27 10.89 10.89 10.85 10.88 0.2M
2023-09-26 10.84 10.89 10.84 10.89 0.6M
2023-09-25 10.88 10.88 10.84 10.87 0.4M
2023-09-22 10.86 10.88 10.82 10.88 0.4M
2023-09-21 10.84 10.97 10.76 10.87 0.4M
2023-09-20 10.85 10.85 10.79 10.85 0.4M
2023-09-19 10.87 10.87 10.76 10.85 0.2M
2023-09-18 10.90 10.90 10.86 10.88 0.3M
2023-09-15 10.94 10.94 10.89 10.91 0.4M
2023-09-14 10.95 10.97 10.90 10.94 0.5M
2023-09-13 10.92 10.95 10.91 10.95 0.4M
2023-09-12 10.95 10.97 10.87 10.95 0.5M
2023-09-11 10.92 10.97 10.91 10.94 0.3M
2023-09-08 10.88 10.91 10.88 10.90 0.1M
2023-09-07 10.89 10.89 10.88 10.89 0.1M
2023-09-06 10.87 10.89 10.84 10.87 0.1M
2023-09-05 10.84 10.88 10.82 10.87 0.7M
2023-09-04 10.87 10.89 10.82 10.84 0.5M
2023-09-01 10.91 10.92 10.82 10.87 0.2M
2023-08-31 10.92 10.92 10.89 10.91 0.9M
2023-08-30 10.88 10.96 10.88 10.93 0.4M
2023-08-29 10.88 10.91 10.88 10.91 0.2M
2023-08-28 10.82 10.91 10.78 10.89 1.0M
2023-08-25 10.79 10.82 10.77 10.78 0.3M
2023-08-24 10.79 10.82 10.76 10.81 0.3M
2023-08-23 10.82 10.82 10.71 10.80 0.7M
2023-08-22 10.83 10.85 10.66 10.84 0.5M
2023-08-21 10.86 10.89 10.82 10.83 0.2M
2023-08-18 10.86 10.86 10.79 10.85 0.2M
2023-08-17 10.85 10.87 10.82 10.84 0.2M
2023-08-16 10.82 10.88 10.82 10.85 0.2M
2023-08-15 10.76 10.86 10.74 10.86 0.8M
2023-08-14 10.76 10.79 10.70 10.79 0.5M
2023-08-11 10.79 10.80 10.76 10.76 0.3M
2023-08-10 10.71 10.80 10.68 10.79 0.6M
2023-08-09 10.65 10.73 10.63 10.73 0.3M
2023-08-08 10.60 10.63 10.60 10.62 0.4M
2023-08-07 10.61 10.62 10.52 10.60 0.6M
2023-08-04 10.63 10.64 10.60 10.61 0.2M
2023-08-03 10.58 10.69 10.58 10.65 0.4M
2023-08-02 10.54 10.60 10.50 10.58 0.5M
2023-08-01 10.50 10.55 10.49 10.54 0.8M
2023-07-31 10.47 10.53 10.47 10.50 0.5M
2023-07-28 10.45 10.50 10.45 10.48 0.2M
2023-07-27 10.50 10.53 10.47 10.47 0.3M
2023-07-26 10.56 10.60 10.50 10.53 0.2M
2023-07-25 10.57 10.65 10.55 10.60 0.9M
2023-07-24 10.58 10.63 10.55 10.60 1.4M
2023-07-21 10.56 10.64 10.53 10.62 1.6M
2023-07-20 10.67 10.67 10.49 10.57 0.2M
2023-07-19 10.70 10.80 10.63 10.67 1.3M
2023-07-18 10.62 10.78 10.59 10.71 1.1M
2023-07-17 10.50 10.63 10.43 10.60 1.4M
2023-07-14 10.37 10.48 10.23 10.43 0.6M
2023-07-13 10.27 10.38 10.22 10.37 0.6M
2023-07-12 10.33 10.38 10.19 10.30 0.7M
2023-07-11 10.34 10.44 10.26 10.32 0.4M
2023-07-10 10.35 10.48 10.25 10.34 1.4M
2023-07-07 10.28 10.47 10.14 10.37 2.4M
2023-07-06 9.95 10.30 9.95 10.25 2.5M
2023-07-05 10.01 10.08 9.95 9.97 0.5M
2023-07-04 10.00 10.14 9.99 10.01 0.9M
2023-07-03 10.18 10.18 9.99 10.00 1.2M
2023-06-30 10.16 10.19 10.01 10.18 0.9M
2023-06-29 10.18 10.26 10.11 10.16 0.4M
2023-06-28 10.35 10.35 10.16 10.19 0.5M
2023-06-27 10.43 10.49 10.28 10.35 1.0M
2023-06-26 10.46 10.58 10.36 10.43 0.5M
2023-06-21 10.43 10.51 10.38 10.47 0.4M
2023-06-20 10.46 10.49 10.34 10.46 0.3M
2023-06-19 10.53 10.53 10.32 10.47 0.9M
2023-06-16 10.45 10.54 10.34 10.52 1.0M
2023-06-15 10.45 10.58 10.40 10.45 0.1M
2023-06-14 10.42 10.49 10.33 10.45 0.6M
2023-06-13 10.40 10.49 10.33 10.43 0.7M
2023-06-12 10.36 10.41 10.20 10.40 0.5M
2023-06-09 10.42 10.50 10.30 10.41 1.0M
2023-06-08 10.11 10.43 10.11 10.41 1.0M
2023-06-07 10.05 10.19 10.04 10.11 0.8M
2023-06-06 10.43 10.43 10.01 10.06 1.2M
2023-06-05 10.32 10.49 10.32 10.40 0.4M
2023-06-02 10.32 10.40 10.32 10.38 0.4M
2023-06-01 10.43 10.43 10.34 10.34 1.0M
2023-05-31 10.57 10.57 10.39 10.43 0.5M
2023-05-30 10.59 10.72 10.55 10.57 0.5M
2023-05-29 10.61 10.79 10.58 10.59 1.0M
2023-05-26 10.60 10.63 10.56 10.59 1.4M
2023-05-25 10.57 10.63 10.57 10.60 0.9M
2023-05-24 10.43 10.60 10.43 10.57 0.7M
2023-05-23 10.48 10.53 10.48 10.49 0.5M
2023-05-22 10.52 10.52 10.47 10.48 0.6M
2023-05-19 10.50 10.52 10.45 10.52 0.5M
2023-05-18 10.43 10.54 10.43 10.53 0.6M
2023-05-17 10.57 10.57 10.53 10.53 0.6M
2023-05-16 10.52 10.61 10.52 10.57 0.7M
2023-05-15 10.62 10.62 10.50 10.52 0.5M
2023-05-12 10.52 10.62 10.47 10.62 0.6M
2023-05-11 10.40 10.52 10.35 10.52 1.3M
2023-05-10 10.22 10.37 10.17 10.36 2.4M
2023-05-09 10.29 10.29 10.16 10.22 1.0M
2023-05-08 10.34 10.34 10.28 10.29 0.8M
2023-05-05 10.44 10.50 10.20 10.34 0.7M
2023-05-04 10.64 10.64 10.38 10.44 1.1M
2023-04-28 10.60 10.64 10.52 10.64 0.6M
2023-04-27 10.75 10.75 10.59 10.60 0.6M
2023-04-26 10.82 10.82 10.74 10.76 1.6M
2023-04-25 10.83 10.83 10.75 10.83 0.4M
2023-04-24 10.85 10.85 10.80 10.83 0.6M
2023-04-21 10.90 10.90 10.79 10.86 0.6M
2023-04-20 10.92 10.92 10.85 10.90 0.3M
2023-04-19 10.92 10.92 10.85 10.92 0.3M
2023-04-18 10.92 10.93 10.90 10.92 1.0M
2023-04-17 10.78 10.92 10.78 10.91 0.8M
2023-04-14 10.73 10.78 10.70 10.78 0.4M
2023-04-13 10.77 10.77 10.73 10.73 0.4M
2023-04-12 10.78 10.78 10.76 10.77 0.3M
2023-04-11 10.78 10.79 10.75 10.78 0.5M
2023-04-10 10.79 10.81 10.72 10.78 1.1M
2023-04-07 10.80 10.83 10.80 10.81 0.9M
2023-04-06 10.87 10.87 10.84 10.84 1.0M
2023-04-04 10.93 10.93 10.87 10.87 1.2M
2023-04-03 10.95 10.95 10.87 10.95 1.5M
2023-03-31 10.90 10.98 10.85 10.95 1.9M
2023-03-30 11.00 11.00 10.87 10.91 2.2M
2023-03-29 10.80 11.25 10.74 10.99 21.4M