Beijing Jiaman Dress Co Ltd (301276)

301276
🏛️ 中国 →
21.70
最終更新: 2025-09-26
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
09:30 22.78 22.78 22.11 22.34 150.9K
09:35 22.31 22.33 22.22 22.28 94.4K
09:40 22.29 22.29 22.19 22.20 69.2K
09:45 22.20 22.20 22.08 22.10 76.6K
09:50 22.10 22.10 21.98 21.98 87.8K
09:55 21.97 22.06 21.95 22.04 39.8K
10:00 22.04 22.06 21.98 22.06 57.7K
10:05 22.05 22.14 22.04 22.14 54.1K
10:10 22.13 22.23 22.12 22.21 51.9K
10:15 22.20 22.28 22.15 22.27 43.9K
10:20 22.25 22.26 22.20 22.25 92.2K
10:25 22.27 22.31 22.26 22.27 47.2K
10:30 22.26 22.28 22.17 22.19 25.4K
10:35 22.18 22.23 22.16 22.21 32.0K
10:40 22.21 22.22 22.09 22.15 77.4K
10:45 22.15 22.19 22.14 22.14 30.1K
10:50 22.17 22.21 22.17 22.21 14.3K
10:55 22.21 22.21 22.18 22.18 9.0K
11:00 22.18 22.20 22.16 22.19 32.5K
11:05 22.18 22.19 22.15 22.15 141.5K
11:10 22.13 22.13 22.05 22.11 40.4K
11:15 22.11 22.12 22.08 22.11 22.4K
11:20 22.10 22.12 22.07 22.07 14.5K
11:25 22.06 22.10 22.06 22.09 14.3K
13:00 22.10 22.11 22.08 22.09 17.8K
13:05 22.08 22.10 22.07 22.07 15.5K
13:10 22.09 22.11 22.08 22.11 14.4K
13:15 22.12 22.12 22.08 22.09 17.4K
13:20 22.09 22.10 22.03 22.03 64.5K
13:25 22.03 22.05 22.01 22.04 27.5K
13:30 22.04 22.05 22.01 22.04 42.1K
13:35 22.05 22.08 22.00 22.00 30.2K
13:40 21.98 22.02 21.90 21.90 82.1K
13:45 21.94 21.96 21.89 21.96 21.4K
13:50 21.96 21.96 21.85 21.87 76.3K
13:55 21.87 21.88 21.83 21.85 42.4K
14:00 21.84 21.90 21.82 21.87 27.8K
14:05 21.87 21.90 21.86 21.89 8.0K
14:10 21.89 21.90 21.85 21.86 26.9K
14:15 21.85 21.90 21.85 21.86 10.3K
14:20 21.87 21.91 21.75 21.75 127.3K
14:25 21.72 21.83 21.70 21.73 60.1K
14:30 21.72 21.76 21.69 21.70 74.9K
14:35 21.69 21.77 21.68 21.73 46.2K
14:40 21.74 21.96 21.74 21.90 61.2K
14:45 21.89 21.93 21.84 21.85 23.7K
14:50 21.89 21.89 21.80 21.81 33.1K
14:55 21.81 21.84 21.78 21.78 44.1K
日付 始値 高値 安値 終値 出来高
2025-09-26 22.58 22.78 21.68 21.70 2.4M
2025-09-25 22.81 23.70 22.33 22.57 6.1M
2025-09-24 21.42 22.93 21.32 22.82 6.0M
2025-09-23 21.38 22.00 20.61 21.59 5.1M
2025-09-22 21.62 21.62 21.25 21.31 1.2M
2025-09-19 21.81 21.91 21.30 21.53 2.0M
2025-09-18 22.60 22.87 21.74 21.81 2.5M
2025-09-17 23.20 23.39 22.36 22.66 2.7M
2025-09-16 23.20 23.38 22.83 23.29 2.6M
2025-09-15 22.22 23.39 22.06 23.32 6.3M
2025-09-12 22.20 22.40 21.96 22.34 3.1M
2025-09-11 22.30 22.40 21.90 22.23 2.3M
2025-09-10 22.55 22.59 22.23 22.41 2.4M
2025-09-09 23.14 23.68 22.16 22.29 5.5M
2025-09-08 22.56 23.30 22.40 23.15 6.8M
2025-09-05 22.12 22.97 21.67 22.56 6.4M
2025-09-04 21.49 22.98 21.48 22.00 6.9M
2025-09-03 21.81 22.12 21.50 21.68 3.7M
2025-09-02 21.74 22.05 21.24 21.80 3.6M
2025-09-01 22.07 22.19 21.50 21.74 2.5M
2025-08-29 22.31 22.34 21.71 21.96 3.0M
2025-08-28 22.50 22.89 21.66 22.57 5.4M
2025-08-27 23.83 25.78 22.46 22.50 5.8M
2025-08-26 23.52 23.81 23.38 23.58 2.3M
2025-08-25 24.30 24.58 23.45 23.65 4.0M
2025-08-22 25.25 25.61 24.25 24.36 2.8M
2025-08-21 25.57 26.02 25.02 25.07 1.7M
2025-08-20 25.24 25.93 25.11 25.58 3.2M
2025-08-19 24.85 25.63 24.32 25.36 3.6M
2025-08-18 25.20 25.74 24.39 24.85 3.5M
2025-08-15 25.26 25.55 24.74 24.95 2.7M
2025-08-14 25.04 25.38 24.96 25.13 2.4M
2025-08-13 25.27 25.34 24.66 25.11 2.4M
2025-08-12 25.69 25.80 25.08 25.30 2.6M
2025-08-11 25.28 26.11 25.06 25.69 4.0M
2025-08-08 25.88 26.04 25.24 25.28 4.0M
2025-08-07 26.29 26.75 25.82 25.85 2.9M
2025-08-06 26.20 26.37 25.59 26.37 3.5M
2025-08-05 26.00 26.62 25.70 26.00 3.7M
2025-08-04 25.31 25.99 24.32 25.75 4.9M
2025-08-01 24.67 26.27 24.67 25.45 8.1M
2025-07-31 23.57 25.39 23.16 24.96 10.3M
2025-07-30 22.74 23.85 22.13 23.33 7.6M
2025-07-29 22.50 24.01 21.74 22.44 10.1M
2025-07-28 21.68 21.88 21.37 21.60 2.7M
2025-07-25 21.48 21.79 21.33 21.68 1.8M
2025-07-24 21.33 21.60 21.10 21.48 2.3M
2025-07-23 21.60 22.09 21.29 21.33 2.8M
2025-07-22 21.19 22.03 21.06 21.71 4.1M
2025-07-21 21.19 21.55 20.96 21.23 2.8M
2025-07-18 21.00 21.47 21.00 21.19 2.5M
2025-07-17 20.79 21.26 20.70 21.13 2.6M
2025-07-16 21.19 21.43 20.69 20.76 3.3M
2025-07-15 21.04 21.78 20.93 21.28 5.0M
2025-07-14 20.13 21.80 20.13 21.27 5.9M
2025-07-11 20.50 21.58 20.10 20.18 5.7M
2025-07-10 19.70 20.79 19.50 20.59 5.6M
2025-07-09 19.51 19.89 19.29 19.70 3.4M
2025-07-08 19.27 19.85 19.15 19.54 3.0M
2025-07-07 18.82 19.30 18.75 19.27 2.3M
2025-07-04 18.92 19.28 18.67 18.97 4.0M
2025-07-03 18.28 19.01 18.28 18.98 3.7M
2025-07-02 18.40 18.40 18.16 18.35 1.2M
2025-07-01 18.22 18.35 18.11 18.32 1.4M
2025-06-30 18.08 18.22 18.02 18.19 1.3M
2025-06-27 17.93 18.08 17.85 18.04 1.2M
2025-06-26 18.00 18.06 17.88 17.90 1.3M
2025-06-25 17.95 18.10 17.83 18.05 1.6M
2025-06-24 17.72 17.96 17.68 17.95 1.8M
2025-06-23 17.63 17.76 17.48 17.71 1.4M
2025-06-20 17.76 17.77 17.46 17.71 1.4M
2025-06-19 18.03 18.16 17.48 17.60 2.3M
2025-06-18 18.15 18.35 17.97 18.03 1.8M
2025-06-17 18.45 18.68 18.15 18.24 2.1M
2025-06-16 18.11 18.93 17.92 18.43 3.7M
2025-06-13 18.28 18.51 18.07 18.11 2.7M
2025-06-12 18.41 18.71 18.33 18.62 2.1M
2025-06-11 18.19 18.62 18.16 18.45 2.4M
2025-06-10 18.42 18.52 18.07 18.22 2.8M
2025-06-09 18.29 18.42 18.22 18.42 2.0M
2025-06-06 18.26 18.33 18.07 18.30 2.1M
2025-06-05 18.57 18.85 18.21 18.28 2.9M
2025-06-04 18.53 18.54 18.28 18.49 2.3M
2025-06-03 17.84 18.51 17.84 18.51 3.1M
2025-05-30 18.10 18.27 17.80 17.90 2.0M
2025-05-29 18.30 18.30 17.83 18.10 2.8M
2025-05-28 18.41 18.97 18.38 18.63 2.8M
2025-05-27 18.20 18.59 18.14 18.48 2.2M
2025-05-26 18.23 18.40 18.07 18.19 1.6M
2025-05-23 18.68 18.72 18.25 18.29 2.2M
2025-05-22 18.68 18.99 18.56 18.63 2.5M
2025-05-21 22.47 22.91 22.15 22.35 2.6M
2025-05-20 22.12 22.68 21.91 22.49 2.8M
2025-05-19 21.82 22.02 21.69 22.02 1.4M
2025-05-16 21.70 22.04 21.56 21.91 1.8M
2025-05-15 21.67 21.96 21.45 21.69 1.8M
2025-05-14 21.76 22.00 21.49 21.67 2.0M
2025-05-13 22.07 22.15 21.77 21.80 2.1M
2025-05-12 22.00 22.23 21.70 21.95 2.8M
2025-05-09 21.90 22.25 21.65 21.69 3.8M
2025-05-08 21.16 22.47 21.10 21.84 4.7M
2025-05-07 20.96 21.27 20.90 21.16 2.6M
2025-05-06 20.86 20.98 20.66 20.83 2.3M
2025-04-30 20.54 21.32 20.54 20.71 2.0M
2025-04-29 20.40 20.61 20.35 20.48 1.4M
2025-04-28 20.73 20.90 20.27 20.43 1.7M
2025-04-25 20.34 20.48 20.25 20.32 1.3M
2025-04-24 20.34 20.46 20.20 20.26 1.2M
2025-04-23 20.25 20.43 20.17 20.33 1.5M
2025-04-22 20.12 20.37 20.07 20.32 1.3M
2025-04-21 20.11 20.43 20.09 20.16 1.8M
2025-04-18 21.00 21.05 19.99 20.20 4.6M
2025-04-17 21.18 21.50 20.91 21.15 4.3M
2025-04-16 21.17 21.68 20.01 21.68 5.7M
2025-04-15 20.42 21.70 20.13 20.95 3.3M
2025-04-14 19.83 20.50 19.82 20.49 2.6M
2025-04-11 19.72 20.06 19.56 19.82 1.7M
2025-04-10 19.57 20.46 19.45 20.08 3.8M
2025-04-09 19.35 19.43 18.38 19.26 1.9M
2025-04-08 19.73 19.91 19.05 19.37 2.7M
2025-04-07 20.70 20.78 19.01 19.67 3.0M
2025-04-03 21.55 21.89 21.45 21.76 1.8M
2025-04-02 21.15 21.75 21.15 21.70 2.2M
2025-04-01 20.67 21.35 20.66 21.25 1.4M
2025-03-31 20.90 20.95 20.45 20.77 1.1M
2025-03-28 21.15 21.28 20.95 21.01 0.7M
2025-03-27 21.22 21.38 20.98 21.19 0.9M
2025-03-26 20.97 21.31 20.86 21.21 0.9M
2025-03-25 21.07 21.13 20.75 21.04 1.1M
2025-03-24 21.11 21.20 20.67 20.93 1.3M
2025-03-21 21.19 21.25 21.00 21.15 1.1M
2025-03-20 21.41 21.43 21.10 21.27 1.3M
2025-03-19 21.30 21.45 21.25 21.36 1.1M
2025-03-18 21.39 21.55 21.25 21.37 1.5M
2025-03-17 21.65 21.96 21.32 21.46 2.8M
2025-03-14 21.50 21.99 21.22 21.80 4.6M
2025-03-13 20.72 20.86 20.48 20.75 1.0M
2025-03-12 20.82 20.86 20.66 20.76 0.8M
2025-03-11 20.70 20.82 20.51 20.81 0.8M
2025-03-10 20.56 20.82 20.56 20.80 1.0M
2025-03-07 20.67 20.78 20.49 20.56 0.9M
2025-03-06 20.37 20.76 20.32 20.66 1.6M
2025-03-05 20.44 20.53 20.17 20.36 0.9M
2025-03-04 20.20 20.48 20.13 20.48 1.1M
2025-03-03 20.34 20.57 20.11 20.20 1.4M
2025-02-28 20.60 20.80 20.28 20.37 1.5M
2025-02-27 20.26 20.65 20.20 20.58 2.2M
2025-02-26 20.08 20.27 20.07 20.25 1.1M
2025-02-25 20.11 20.23 20.01 20.06 0.9M
2025-02-24 20.05 20.25 19.97 20.16 1.3M
2025-02-21 20.22 20.22 19.98 20.06 1.3M
2025-02-20 20.00 20.23 19.98 20.21 1.1M
2025-02-19 19.95 20.04 19.93 20.03 0.9M
2025-02-18 20.25 20.31 19.84 19.91 1.3M
2025-02-17 20.14 20.28 20.12 20.26 1.2M
2025-02-14 20.19 20.23 20.04 20.13 1.0M
2025-02-13 20.20 20.33 20.16 20.17 1.4M
2025-02-12 20.14 20.50 20.14 20.22 1.5M
2025-02-11 20.11 20.28 20.06 20.12 1.3M
2025-02-10 20.15 20.15 19.96 20.11 1.2M
2025-02-07 20.03 20.20 19.92 20.09 1.7M
2025-02-06 20.03 20.08 19.88 20.02 1.2M
2025-02-05 20.12 20.20 19.84 20.03 1.2M
2025-01-27 20.07 20.29 19.86 20.01 1.3M
2025-01-24 19.99 20.09 19.85 20.00 1.2M
2025-01-23 20.10 20.23 19.86 20.03 1.2M
2025-01-22 20.28 20.28 19.82 19.88 1.2M
2025-01-21 20.95 20.98 20.15 20.19 2.5M
2025-01-20 19.99 21.15 19.92 20.98 3.4M
2025-01-17 20.14 20.66 19.93 19.99 1.7M
2025-01-16 20.10 20.82 20.00 20.26 2.8M
2025-01-15 20.31 21.22 19.93 19.98 4.2M
2025-01-14 19.14 19.62 19.14 19.60 2.8M
2025-01-13 18.98 19.19 18.68 19.00 0.8M
2025-01-10 19.35 19.54 19.08 19.11 1.2M
2025-01-09 19.54 19.62 19.30 19.40 1.0M
2025-01-08 19.77 19.81 19.13 19.56 1.4M
2025-01-07 19.69 19.98 19.36 19.77 1.4M
2025-01-06 19.60 20.20 18.98 19.69 1.4M
2025-01-03 20.90 21.03 19.72 19.76 2.2M
2025-01-02 20.35 21.67 20.21 20.72 2.9M