Haoxiangni Jujube (002582)

002582
🏛️ 中国 →
9.28
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
2021-12-31 8.57 8.86 8.55 8.70 9.7M
2021-12-30 8.48 8.60 8.45 8.58 3.2M
2021-12-29 8.53 8.59 8.46 8.48 3.0M
2021-12-28 8.57 8.61 8.51 8.56 2.7M
2021-12-27 8.55 8.58 8.42 8.58 3.3M
2021-12-24 8.48 8.57 8.41 8.53 3.8M
2021-12-23 8.52 8.55 8.46 8.47 3.0M
2021-12-22 8.59 8.65 8.50 8.52 3.4M
2021-12-21 8.40 8.64 8.39 8.61 5.8M
2021-12-20 8.40 8.50 8.39 8.40 2.8M
2021-12-17 8.46 8.52 8.45 8.46 3.4M
2021-12-16 8.53 8.56 8.44 8.54 3.7M
2021-12-15 8.55 8.59 8.48 8.53 4.8M
2021-12-14 8.52 8.64 8.48 8.60 6.9M
2021-12-13 8.49 8.63 8.39 8.58 6.4M
2021-12-10 8.36 8.50 8.30 8.48 7.9M
2021-12-09 8.27 8.38 8.26 8.37 5.1M
2021-12-08 8.19 8.30 8.17 8.29 3.9M
2021-12-07 8.19 8.22 8.14 8.19 3.3M
2021-12-06 8.24 8.24 8.17 8.18 2.7M
2021-12-03 8.27 8.27 8.20 8.23 2.2M
2021-12-02 8.28 8.28 8.21 8.22 2.4M
2021-12-01 8.20 8.25 8.13 8.23 2.8M
2021-11-30 8.15 8.22 8.14 8.20 3.0M
2021-11-29 8.21 8.25 8.14 8.14 4.1M
2021-11-26 8.41 8.41 8.25 8.28 3.7M
2021-11-25 8.45 8.46 8.38 8.39 2.4M
2021-11-24 8.36 8.44 8.35 8.42 2.8M
2021-11-23 8.37 8.42 8.34 8.36 3.2M
2021-11-22 8.44 8.44 8.37 8.37 2.5M
2021-11-19 8.38 8.46 8.37 8.45 2.0M
2021-11-18 8.54 8.58 8.39 8.39 4.6M
2021-11-17 8.63 8.63 8.51 8.55 2.9M
2021-11-16 8.65 8.73 8.55 8.61 3.8M
2021-11-15 8.65 8.67 8.57 8.65 3.7M
2021-11-12 8.59 8.63 8.53 8.61 4.0M
2021-11-11 8.56 8.66 8.53 8.61 2.9M
2021-11-10 8.66 8.67 8.49 8.60 3.3M
2021-11-09 8.70 8.76 8.62 8.67 3.4M
2021-11-08 8.61 8.80 8.53 8.72 5.1M
2021-11-05 8.71 8.71 8.52 8.61 3.4M
2021-11-04 8.33 8.68 8.33 8.65 8.3M
2021-11-03 8.29 8.35 8.26 8.33 2.3M
2021-11-02 8.33 8.40 8.25 8.31 2.9M
2021-11-01 8.40 8.40 8.27 8.35 2.6M
2021-10-29 8.27 8.45 8.20 8.41 3.8M
2021-10-28 8.36 8.45 8.05 8.38 5.6M
2021-10-27 8.60 8.65 8.28 8.33 6.6M
2021-10-26 8.70 8.72 8.62 8.65 3.9M
2021-10-25 8.80 8.85 8.72 8.74 3.0M
2021-10-22 8.73 8.82 8.72 8.77 2.8M
2021-10-21 8.87 8.91 8.75 8.77 4.6M
2021-10-20 9.08 9.20 8.87 8.87 9.1M
2021-10-19 9.06 9.35 9.06 9.13 14.5M
2021-10-18 8.74 9.30 8.60 9.12 10.4M
2021-10-15 9.02 9.03 8.72 8.74 12.2M
2021-10-14 9.08 9.25 8.99 9.23 6.2M
2021-10-13 9.10 9.10 8.98 9.09 3.8M
2021-10-12 9.17 9.17 8.96 9.04 6.3M
2021-10-11 9.20 9.29 9.13 9.19 6.6M
2021-10-08 9.01 9.27 8.99 9.25 9.8M
2021-09-30 8.99 9.11 8.96 9.00 5.2M
2021-09-29 9.11 9.25 8.93 9.01 8.4M
2021-09-28 9.20 9.20 8.91 9.08 8.9M
2021-09-27 9.02 9.35 8.99 9.22 14.0M
2021-09-24 8.88 9.21 8.88 8.99 9.9M
2021-09-23 8.81 8.95 8.81 8.88 3.1M
2021-09-22 8.80 8.85 8.77 8.83 2.7M
2021-09-17 8.84 8.88 8.79 8.88 3.2M
2021-09-16 8.86 8.94 8.83 8.85 4.2M
2021-09-15 8.90 8.93 8.83 8.86 4.4M
2021-09-14 9.07 9.14 8.92 8.93 6.9M
2021-09-13 9.02 9.09 8.98 9.07 4.9M
2021-09-10 9.10 9.14 9.05 9.06 5.4M
2021-09-09 9.10 9.11 9.04 9.09 4.6M
2021-09-08 8.98 9.10 8.97 9.10 6.3M
2021-09-07 8.90 9.05 8.89 8.99 4.5M
2021-09-06 9.00 9.00 8.87 8.94 7.2M
2021-09-03 9.00 9.05 8.96 9.02 4.7M
2021-09-02 9.08 9.08 8.94 9.00 5.3M
2021-09-01 8.96 9.09 8.93 9.03 4.6M
2021-08-31 9.00 9.10 8.93 8.98 5.0M
2021-08-30 9.11 9.17 9.00 9.02 4.8M
2021-08-27 9.14 9.30 9.02 9.17 8.8M
2021-08-26 8.87 9.28 8.78 9.20 16.2M
2021-08-25 8.77 9.00 8.73 8.91 5.8M
2021-08-24 8.81 8.88 8.74 8.76 5.4M
2021-08-23 8.91 8.96 8.83 8.89 4.4M
2021-08-20 8.93 8.94 8.80 8.85 3.5M
2021-08-19 9.11 9.11 8.93 8.95 4.0M
2021-08-18 9.13 9.20 9.03 9.11 4.2M
2021-08-17 9.10 9.45 9.06 9.17 10.4M
2021-08-16 8.94 9.15 8.92 9.12 6.5M
2021-08-13 9.03 9.10 8.88 8.93 5.8M
2021-08-12 9.01 9.13 8.98 9.02 4.6M
2021-08-11 9.16 9.16 9.03 9.04 4.4M
2021-08-10 9.07 9.20 9.00 9.15 5.1M
2021-08-09 8.80 9.22 8.71 9.07 7.2M
2021-08-06 8.98 9.00 8.87 8.96 4.0M
2021-08-05 8.92 9.00 8.82 9.00 4.6M
2021-08-04 8.95 9.01 8.87 8.96 3.4M
2021-08-03 8.86 9.05 8.82 8.93 4.0M
2021-08-02 8.76 8.95 8.58 8.93 4.8M
2021-07-30 8.85 8.88 8.70 8.79 4.0M
2021-07-29 8.89 8.95 8.82 8.88 3.8M
2021-07-28 9.08 9.08 8.54 8.89 6.3M
2021-07-27 9.38 9.41 9.05 9.08 8.2M
2021-07-26 9.59 9.70 9.33 9.43 9.6M
2021-07-23 9.32 9.37 9.19 9.25 4.5M
2021-07-22 9.44 9.44 9.29 9.32 6.2M
2021-07-21 9.63 9.69 9.42 9.49 7.3M
2021-07-20 9.44 9.75 9.43 9.56 11.7M
2021-07-19 9.38 9.78 9.29 9.59 13.7M
2021-07-16 9.28 9.32 9.15 9.19 4.7M
2021-07-15 9.35 9.37 9.22 9.29 3.6M
2021-07-14 9.36 9.47 9.29 9.39 5.9M
2021-07-13 9.61 9.62 9.37 9.46 5.7M
2021-07-12 9.60 9.69 9.55 9.60 6.2M
2021-07-09 9.20 9.77 9.12 9.74 13.7M
2021-07-08 9.24 9.35 9.19 9.23 4.4M
2021-07-07 9.28 9.33 9.11 9.25 6.4M
2021-07-06 9.28 9.50 9.23 9.33 5.0M
2021-07-05 9.21 9.28 9.11 9.28 4.1M
2021-07-02 9.29 9.37 9.14 9.20 5.3M
2021-07-01 9.34 9.35 9.24 9.28 5.1M
2021-06-30 9.43 9.45 9.23 9.35 7.1M
2021-06-29 9.86 9.86 9.44 9.47 9.7M
2021-06-28 10.01 10.02 9.82 9.86 5.3M
2021-06-25 10.18 10.19 9.91 10.00 6.7M
2021-06-24 10.30 10.37 10.09 10.12 4.9M
2021-06-23 10.45 10.54 10.30 10.33 4.6M
2021-06-22 10.54 10.57 10.45 10.49 3.8M
2021-06-21 10.43 10.57 10.37 10.54 4.0M
2021-06-18 10.27 10.51 10.21 10.48 5.0M
2021-06-17 10.24 10.35 10.20 10.27 3.8M
2021-06-16 10.25 10.38 10.17 10.24 3.8M
2021-06-15 10.37 10.44 10.11 10.30 4.5M
2021-06-11 10.46 10.55 10.42 10.47 4.0M
2021-06-10 10.52 10.59 10.41 10.49 5.5M
2021-06-09 10.47 10.61 10.41 10.51 4.7M
2021-06-08 10.45 10.63 10.39 10.47 7.9M
2021-06-07 10.20 10.62 10.05 10.53 11.2M
2021-06-04 10.45 10.48 10.19 10.20 9.0M
2021-06-03 10.52 10.67 10.43 10.49 13.8M
2021-06-02 11.19 11.20 11.03 11.05 6.1M
2021-06-01 11.21 11.34 11.04 11.19 10.2M
2021-05-31 11.54 11.55 11.10 11.28 16.7M
2021-05-28 12.67 12.75 12.40 12.68 18.1M
2021-05-27 12.35 12.70 12.27 12.68 16.3M
2021-05-26 12.15 12.30 12.10 12.30 8.0M
2021-05-25 12.11 12.18 12.04 12.16 9.0M
2021-05-24 12.00 12.06 11.94 12.02 4.3M
2021-05-21 12.02 12.20 11.90 12.09 6.2M
2021-05-20 12.06 12.06 11.96 11.97 3.8M
2021-05-19 11.96 12.10 11.91 11.98 3.8M
2021-05-18 11.99 12.00 11.85 12.00 3.7M
2021-05-17 12.17 12.23 11.89 11.90 5.9M
2021-05-14 12.04 12.25 12.04 12.15 7.2M
2021-05-13 12.00 12.10 11.92 12.01 5.9M
2021-05-12 11.84 12.08 11.84 12.03 6.4M
2021-05-11 11.71 11.86 11.70 11.85 4.2M
2021-05-10 11.79 11.80 11.65 11.73 4.9M
2021-05-07 11.75 11.83 11.65 11.79 4.5M
2021-05-06 11.83 11.85 11.71 11.76 4.2M
2021-04-30 11.82 11.89 11.72 11.76 4.6M
2021-04-29 11.88 12.14 11.82 11.86 7.0M
2021-04-28 11.75 11.75 11.60 11.75 3.9M
2021-04-27 11.81 11.87 11.52 11.75 5.3M
2021-04-26 11.95 11.95 11.83 11.88 4.7M
2021-04-23 12.00 12.07 11.87 11.96 4.5M
2021-04-22 11.96 12.20 11.92 12.05 6.1M
2021-04-21 12.06 12.06 11.90 11.94 4.1M
2021-04-20 11.88 12.11 11.82 12.06 9.4M
2021-04-19 11.77 11.89 11.70 11.88 4.7M
2021-04-16 11.66 11.79 11.64 11.75 2.7M
2021-04-15 11.85 11.86 11.60 11.65 4.0M
2021-04-14 11.74 11.94 11.65 11.86 4.8M
2021-04-13 11.64 11.82 11.64 11.69 3.6M
2021-04-12 11.85 11.93 11.70 11.71 4.4M
2021-04-09 11.70 11.88 11.63 11.85 5.3M
2021-04-08 11.76 11.84 11.71 11.72 3.3M
2021-04-07 11.82 11.87 11.71 11.85 3.3M
2021-04-06 11.73 11.89 11.70 11.84 3.5M
2021-04-02 11.65 11.73 11.61 11.73 3.8M
2021-04-01 11.55 11.68 11.49 11.65 3.2M
2021-03-31 11.53 11.58 11.43 11.55 3.6M
2021-03-30 11.60 11.62 11.43 11.56 3.9M
2021-03-29 11.68 11.68 11.56 11.59 3.0M
2021-03-26 11.42 11.67 11.41 11.63 3.8M
2021-03-25 11.41 11.51 11.40 11.42 3.2M
2021-03-24 11.65 11.68 11.43 11.44 4.7M
2021-03-23 11.72 11.75 11.63 11.65 4.3M
2021-03-22 11.75 11.76 11.62 11.73 4.4M
2021-03-19 11.87 11.87 11.70 11.71 4.3M
2021-03-18 11.90 11.90 11.80 11.82 4.0M
2021-03-17 11.89 11.96 11.79 11.86 3.5M
2021-03-16 11.90 11.93 11.83 11.88 4.1M
2021-03-15 11.99 11.99 11.79 11.88 4.4M
2021-03-12 12.01 12.04 11.92 11.99 4.2M
2021-03-11 11.89 12.05 11.78 12.05 6.3M
2021-03-10 11.85 11.95 11.68 11.91 5.7M
2021-03-09 11.88 12.04 11.40 11.80 7.4M
2021-03-08 12.03 12.10 11.85 11.87 6.2M
2021-03-05 11.90 12.09 11.88 12.04 5.8M
2021-03-04 12.05 12.06 11.93 11.96 5.7M
2021-03-03 11.85 12.12 11.85 12.12 6.3M
2021-03-02 12.02 12.02 11.89 11.91 5.3M
2021-03-01 11.81 12.06 11.81 12.02 6.6M
2021-02-26 11.68 12.66 11.61 12.05 10.2M
2021-02-25 11.93 11.99 11.75 11.77 6.6M
2021-02-24 12.01 12.07 11.90 11.94 7.3M
2021-02-23 12.05 12.12 11.90 12.01 8.5M
2021-02-22 12.10 12.27 11.99 12.06 14.1M
2021-02-19 11.78 12.07 11.69 12.06 10.1M
2021-02-18 11.64 11.88 11.61 11.75 9.9M
2021-02-10 11.66 11.73 11.43 11.61 7.2M
2021-02-09 11.25 11.59 11.16 11.44 8.0M
2021-02-08 11.40 11.50 11.12 11.29 7.5M
2021-02-05 11.25 11.57 11.10 11.49 10.6M
2021-02-04 11.43 11.44 10.91 11.21 15.2M
2021-02-03 12.08 12.08 11.50 11.51 17.8M
2021-02-02 12.78 12.84 11.92 12.17 23.8M
2021-02-01 12.88 12.95 12.70 12.76 11.7M
2021-01-29 12.83 13.03 12.75 13.03 11.1M
2021-01-28 12.91 12.98 12.80 12.82 8.8M
2021-01-27 13.20 13.21 12.90 13.03 9.3M
2021-01-26 12.87 13.28 12.78 13.17 16.0M
2021-01-25 12.85 13.03 12.76 12.87 8.7M
2021-01-22 13.08 13.08 12.85 12.91 13.4M
2021-01-21 13.08 13.24 13.01 13.12 11.0M
2021-01-20 13.15 13.15 12.98 13.09 8.1M
2021-01-19 13.44 13.44 13.10 13.13 13.2M
2021-01-18 13.45 13.59 13.32 13.44 14.4M
2021-01-15 13.65 13.65 13.30 13.41 14.7M
2021-01-14 13.38 13.92 12.91 13.66 27.9M
2021-01-13 13.16 13.57 13.12 13.39 23.6M
2021-01-12 12.77 13.28 12.77 13.16 18.5M
2021-01-11 13.00 13.00 12.71 12.78 11.5M
2021-01-08 12.94 13.11 12.66 13.02 11.3M
2021-01-07 13.24 13.24 12.81 12.85 15.8M
2021-01-06 13.55 13.60 13.18 13.23 15.0M
2021-01-05 13.09 13.55 12.90 13.54 23.5M
2021-01-04 13.05 13.56 13.03 13.40 20.3M