Everbright Jiabao Co Ltd (600622)

600622
🏛️ 中国 →
2.84
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
09:30 2.78 2.79 2.74 2.77 9,731.3K
09:35 2.78 2.78 2.75 2.77 4,875.3K
09:40 2.77 2.79 2.76 2.77 5,368.4K
09:45 2.78 2.78 2.76 2.76 4,377.9K
09:50 2.76 2.81 2.76 2.78 3,632.8K
09:55 2.79 2.79 2.78 2.78 528.3K
10:00 2.78 2.83 2.78 2.82 2,866.1K
10:05 2.81 2.83 2.81 2.83 1,866.2K
10:10 2.83 2.85 2.82 2.84 1,975.8K
10:15 2.84 2.86 2.84 2.85 2,201.5K
10:20 2.85 2.86 2.84 2.85 1,471.4K
10:25 2.85 2.86 2.84 2.86 909.8K
10:30 2.86 2.86 2.85 2.86 907.1K
10:35 2.86 2.86 2.84 2.85 2,362.3K
10:40 2.86 2.87 2.86 2.87 1,615.8K
10:45 2.86 2.88 2.86 2.88 1,007.4K
10:50 2.88 2.88 2.86 2.87 1,677.1K
10:55 2.86 2.87 2.86 2.87 481.2K
11:00 2.86 2.87 2.86 2.86 329.1K
11:05 2.87 2.87 2.86 2.87 116.1K
11:10 2.86 2.87 2.85 2.86 2,679.5K
11:15 2.85 2.86 2.85 2.86 851.9K
11:20 2.86 2.86 2.84 2.84 414.5K
11:25 2.85 2.85 2.84 2.84 189.4K
13:00 2.85 2.85 2.83 2.83 916.7K
13:05 2.83 2.84 2.83 2.83 207.7K
13:10 2.83 2.84 2.83 2.84 121.1K
13:15 2.83 2.84 2.83 2.83 531.1K
13:20 2.84 2.84 2.83 2.83 234.2K
13:25 2.83 2.83 2.82 2.82 1,098.6K
13:30 2.82 2.83 2.81 2.81 1,133.1K
13:35 2.82 2.82 2.81 2.81 662.8K
13:40 2.81 2.82 2.81 2.81 684.7K
13:45 2.82 2.82 2.81 2.81 191.6K
13:50 2.82 2.82 2.80 2.81 1,036.1K
13:55 2.80 2.82 2.80 2.82 446.8K
14:00 2.81 2.82 2.80 2.81 384.8K
14:05 2.81 2.82 2.81 2.81 196.4K
14:10 2.81 2.82 2.81 2.81 703.5K
14:15 2.81 2.82 2.81 2.82 90.7K
14:20 2.81 2.82 2.81 2.81 212.3K
14:25 2.81 2.81 2.80 2.80 653.2K
14:30 2.81 2.81 2.80 2.80 945.3K
14:35 2.80 2.81 2.80 2.81 415.5K
14:40 2.81 2.82 2.80 2.82 1,377.0K
14:45 2.81 2.82 2.81 2.81 785.0K
14:50 2.81 2.82 2.80 2.82 2,560.9K
14:55 2.81 2.82 2.81 2.81 573.6K
日付 始値 高値 安値 終値 出来高
2025-09-29 2.79 2.87 2.73 2.84 48.4M
2025-09-26 2.78 2.88 2.74 2.81 69.7M
2025-09-25 2.87 2.96 2.82 2.86 83.2M
2025-09-24 2.84 2.96 2.80 2.88 73.0M
2025-09-23 3.15 3.15 2.83 2.88 124.2M
2025-09-22 3.11 3.14 3.00 3.13 63.7M
2025-09-19 3.22 3.25 3.06 3.17 86.9M
2025-09-18 3.30 3.31 3.15 3.18 80.1M
2025-09-17 3.29 3.32 3.20 3.30 73.2M
2025-09-16 3.24 3.35 3.24 3.30 98.9M
2025-09-15 3.20 3.30 3.14 3.28 110.4M
2025-09-12 3.12 3.28 3.10 3.23 142.0M
2025-09-11 3.05 3.24 3.00 3.13 107.4M
2025-09-10 3.04 3.09 3.02 3.07 53.0M
2025-09-09 2.98 3.07 2.96 3.05 75.0M
2025-09-08 2.96 3.01 2.95 2.98 37.2M
2025-09-05 2.92 2.95 2.89 2.95 31.7M
2025-09-04 2.91 2.95 2.89 2.92 37.2M
2025-09-03 2.95 2.98 2.88 2.91 34.2M
2025-09-02 2.98 3.02 2.94 2.95 43.0M
2025-09-01 2.98 3.03 2.94 2.98 39.8M
2025-08-29 3.03 3.07 2.98 2.99 48.1M
2025-08-28 3.02 3.08 2.95 3.03 57.3M
2025-08-27 3.15 3.17 3.02 3.02 79.3M
2025-08-26 3.14 3.18 3.10 3.16 77.4M
2025-08-25 3.11 3.38 3.10 3.19 133.4M
2025-08-22 3.09 3.12 3.06 3.09 45.2M
2025-08-21 3.12 3.14 3.09 3.11 51.0M
2025-08-20 3.07 3.12 3.04 3.12 56.6M
2025-08-19 3.07 3.14 3.04 3.09 75.7M
2025-08-18 3.00 3.09 2.97 3.07 90.6M
2025-08-15 2.95 3.13 2.95 3.03 101.6M
2025-08-14 3.01 3.05 2.93 2.93 56.6M
2025-08-13 3.03 3.07 2.99 3.00 38.9M
2025-08-12 3.02 3.05 2.99 3.03 40.8M
2025-08-11 2.98 3.04 2.97 3.02 51.7M
2025-08-08 2.94 2.97 2.92 2.95 32.8M
2025-08-07 2.94 2.97 2.92 2.95 32.3M
2025-08-06 2.97 2.98 2.93 2.95 30.1M
2025-08-05 2.96 3.00 2.95 2.97 36.7M
2025-08-04 2.94 2.96 2.88 2.96 30.5M
2025-08-01 2.95 2.99 2.93 2.94 42.2M
2025-07-31 3.08 3.09 2.95 2.97 104.6M
2025-07-30 3.20 3.27 3.10 3.12 103.4M
2025-07-29 3.13 3.25 3.11 3.23 120.4M
2025-07-28 3.13 3.17 3.08 3.15 51.1M
2025-07-25 3.16 3.17 3.11 3.13 57.2M
2025-07-24 3.05 3.20 3.05 3.16 112.6M
2025-07-23 3.12 3.20 3.08 3.08 94.0M
2025-07-22 3.11 3.16 3.06 3.12 77.2M
2025-07-21 3.07 3.19 3.06 3.12 105.1M
2025-07-18 3.07 3.08 3.03 3.07 63.9M
2025-07-17 3.07 3.09 3.04 3.06 78.5M
2025-07-16 3.13 3.17 3.05 3.07 126.2M
2025-07-15 3.27 3.31 3.05 3.16 211.0M
2025-07-14 3.53 3.60 3.28 3.28 275.8M
2025-07-11 3.50 3.64 3.49 3.64 340.6M
2025-07-10 3.00 3.31 2.99 3.31 200.8M
2025-07-09 2.99 3.03 2.97 3.01 53.7M
2025-07-08 2.92 3.02 2.91 3.01 71.4M
2025-07-07 2.87 2.98 2.86 2.93 53.1M
2025-07-04 2.91 2.94 2.87 2.89 37.4M
2025-07-03 2.91 2.97 2.89 2.92 38.0M
2025-07-02 2.87 2.93 2.85 2.91 45.3M
2025-07-01 2.91 2.95 2.84 2.88 40.7M
2025-06-30 2.89 2.94 2.86 2.91 49.0M
2025-06-27 2.86 2.97 2.85 2.87 97.4M
2025-06-26 2.83 3.11 2.82 2.95 146.2M
2025-06-25 2.73 2.84 2.72 2.83 58.3M
2025-06-24 2.71 2.75 2.68 2.74 23.8M
2025-06-23 2.66 2.70 2.58 2.69 22.5M
2025-06-20 2.70 2.72 2.67 2.67 15.7M
2025-06-19 2.76 2.77 2.68 2.69 28.3M
2025-06-18 2.80 2.83 2.75 2.77 28.9M
2025-06-17 2.76 2.81 2.74 2.81 36.9M
2025-06-16 2.71 2.82 2.71 2.78 42.3M
2025-06-13 2.78 2.79 2.70 2.71 41.0M
2025-06-12 2.85 2.86 2.78 2.79 49.8M
2025-06-11 2.86 2.93 2.84 2.85 90.7M
2025-06-10 2.81 3.08 2.78 2.92 145.1M
2025-06-09 2.77 2.82 2.75 2.80 20.0M
2025-06-06 2.78 2.81 2.75 2.78 20.9M
2025-06-05 2.75 2.80 2.73 2.79 29.2M
2025-06-04 2.70 2.81 2.70 2.77 34.7M
2025-06-03 2.68 2.72 2.67 2.70 13.6M
2025-05-30 2.74 2.74 2.69 2.70 17.9M
2025-05-29 2.69 2.75 2.66 2.74 23.5M
2025-05-28 2.73 2.74 2.68 2.70 16.3M
2025-05-27 2.72 2.75 2.71 2.73 20.0M
2025-05-26 2.67 2.72 2.66 2.71 16.0M
2025-05-23 2.77 2.78 2.68 2.69 35.8M
2025-05-22 2.82 2.84 2.76 2.78 28.8M
2025-05-21 2.89 2.89 2.82 2.84 28.4M
2025-05-20 2.91 2.92 2.84 2.89 35.7M
2025-05-19 2.76 2.94 2.76 2.91 79.4M
2025-05-16 2.78 2.79 2.76 2.77 18.9M
2025-05-15 2.81 2.82 2.77 2.78 24.0M
2025-05-14 2.79 2.84 2.76 2.83 29.6M
2025-05-13 2.86 2.86 2.79 2.80 25.2M
2025-05-12 2.80 2.83 2.76 2.81 27.3M
2025-05-09 2.86 2.88 2.77 2.78 36.3M
2025-05-08 2.85 2.90 2.81 2.86 37.6M
2025-05-07 2.91 3.05 2.84 2.86 68.7M
2025-05-06 2.79 2.83 2.78 2.81 43.5M
2025-04-30 2.74 2.82 2.73 2.78 50.7M
2025-04-29 2.78 2.79 2.69 2.69 43.3M
2025-04-28 2.99 3.00 2.78 2.78 103.1M
2025-04-25 3.02 3.31 3.01 3.09 133.7M
2025-04-24 3.03 3.15 3.00 3.05 64.5M
2025-04-23 3.09 3.10 3.02 3.04 67.1M
2025-04-22 3.03 3.17 3.03 3.11 93.1M
2025-04-21 3.05 3.12 3.02 3.06 93.5M
2025-04-18 2.93 3.26 2.92 3.18 152.7M
2025-04-17 2.90 3.08 2.89 2.96 92.1M
2025-04-16 2.92 2.97 2.85 2.93 45.4M
2025-04-15 2.94 2.98 2.88 2.91 34.4M
2025-04-14 2.96 2.99 2.92 2.95 56.7M
2025-04-11 2.98 3.04 2.93 2.95 80.5M
2025-04-10 2.78 3.12 2.76 3.05 151.6M
2025-04-09 2.51 2.84 2.38 2.84 83.8M
2025-04-08 2.58 2.65 2.48 2.58 51.7M
2025-04-07 2.79 2.82 2.63 2.63 38.1M
2025-04-03 2.84 2.99 2.83 2.92 48.0M
2025-04-02 2.86 2.92 2.86 2.87 28.5M
2025-04-01 2.90 2.93 2.87 2.88 30.6M
2025-03-31 2.93 2.97 2.89 2.91 34.3M
2025-03-28 3.01 3.01 2.95 2.96 38.0M
2025-03-27 3.08 3.10 3.00 3.02 44.7M
2025-03-26 3.06 3.15 3.05 3.12 36.2M
2025-03-25 3.05 3.08 3.02 3.06 29.5M
2025-03-24 3.15 3.17 3.01 3.06 46.4M
2025-03-21 3.22 3.23 3.16 3.16 44.3M
2025-03-20 3.25 3.30 3.24 3.24 36.1M
2025-03-19 3.29 3.31 3.25 3.26 34.6M
2025-03-18 3.33 3.35 3.28 3.31 47.5M
2025-03-17 3.40 3.43 3.32 3.33 57.2M
2025-03-14 3.22 3.34 3.18 3.32 72.0M
2025-03-13 3.32 3.33 3.18 3.21 66.3M
2025-03-12 3.32 3.37 3.30 3.35 50.6M
2025-03-11 3.33 3.35 3.29 3.32 56.5M
2025-03-10 3.43 3.46 3.34 3.38 58.4M
2025-03-07 3.54 3.55 3.42 3.43 110.5M
2025-03-06 3.53 3.70 3.46 3.65 140.3M
2025-03-05 3.68 3.72 3.39 3.52 152.5M
2025-03-04 3.78 3.83 3.61 3.72 117.3M
2025-03-03 3.85 4.14 3.77 3.89 192.3M
2025-02-28 3.74 4.14 3.73 3.95 233.8M
2025-02-27 3.69 3.90 3.69 3.76 227.5M
2025-02-26 3.47 3.76 3.46 3.76 135.8M
2025-02-25 3.38 3.71 3.36 3.42 99.4M
2025-02-24 3.32 3.45 3.30 3.40 83.3M
2025-02-21 3.40 3.49 3.28 3.35 82.6M
2025-02-20 3.35 3.47 3.31 3.40 80.0M
2025-02-19 3.25 3.42 3.21 3.39 79.4M
2025-02-18 3.39 3.48 3.25 3.26 84.5M
2025-02-17 3.40 3.55 3.35 3.45 129.7M
2025-02-14 3.45 3.48 3.29 3.31 103.6M
2025-02-13 3.43 3.63 3.38 3.53 160.3M
2025-02-12 3.26 3.45 3.25 3.45 105.9M
2025-02-11 3.35 3.40 3.23 3.26 55.6M
2025-02-10 3.23 3.36 3.22 3.34 104.3M
2025-02-07 3.11 3.25 3.07 3.21 102.3M
2025-02-06 3.07 3.12 3.01 3.10 58.2M
2025-02-05 3.01 3.15 2.96 3.05 50.2M
2025-01-27 3.12 3.15 2.98 2.99 52.4M
2025-01-24 3.10 3.16 3.05 3.07 101.5M
2025-01-23 2.95 3.23 2.95 3.23 100.6M
2025-01-22 3.17 3.20 2.94 2.94 111.1M
2025-01-21 3.24 3.43 3.13 3.27 150.9M
2025-01-20 3.30 3.33 3.18 3.23 162.8M
2025-01-17 3.04 3.39 3.01 3.39 123.3M
2025-01-16 3.06 3.14 3.02 3.08 44.4M
2025-01-15 3.07 3.10 2.98 3.05 45.2M
2025-01-14 2.94 3.08 2.92 3.07 47.4M
2025-01-13 2.86 2.95 2.79 2.93 39.6M
2025-01-10 3.10 3.12 2.90 2.90 46.3M
2025-01-09 3.00 3.09 2.98 3.05 43.5M
2025-01-08 3.01 3.05 2.89 3.03 48.7M
2025-01-07 2.93 3.01 2.88 3.01 46.7M
2025-01-06 2.99 3.00 2.84 2.88 38.3M
2025-01-03 3.15 3.25 2.98 2.99 48.0M
2025-01-02 3.21 3.31 3.17 3.19 39.5M