Jade Bird Fire Alarm (002960)

002960
🏛️ 中国 →
12.76
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
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 25.87 27.54 25.41 26.68 9.0M
2021-12-30 25.64 26.19 24.92 25.69 4.9M
2021-12-29 25.87 25.96 24.97 25.66 4.5M
2021-12-28 25.48 26.30 25.19 25.69 4.2M
2021-12-27 24.95 26.08 24.75 25.58 5.0M
2021-12-24 25.91 25.94 24.73 24.95 5.1M
2021-12-23 24.11 25.93 23.85 25.71 8.7M
2021-12-22 24.54 24.68 23.74 24.06 5.3M
2021-12-21 23.66 24.36 23.08 24.15 6.3M
2021-12-20 24.78 25.91 23.56 23.63 8.9M
2021-12-17 25.62 25.75 24.52 24.61 5.9M
2021-12-16 24.64 26.10 24.57 25.88 8.5M
2021-12-15 24.48 24.92 24.19 24.58 4.7M
2021-12-14 23.41 24.65 23.19 24.45 8.2M
2021-12-13 23.42 23.68 22.53 23.51 6.5M
2021-12-10 23.02 23.68 22.86 23.19 6.4M
2021-12-09 24.40 24.50 22.93 23.19 7.2M
2021-12-08 23.86 24.79 23.48 24.28 10.8M
2021-12-07 24.60 24.60 22.47 23.31 12.5M
2021-12-06 24.89 25.08 23.68 24.63 8.2M
2021-12-03 24.63 24.93 24.15 24.79 6.8M
2021-12-02 24.58 25.20 24.08 24.60 8.6M
2021-12-01 25.11 25.48 24.39 24.67 7.7M
2021-11-30 25.92 25.93 24.07 25.11 15.0M
2021-11-29 24.18 26.57 23.87 25.88 20.0M
2021-11-26 22.87 24.37 22.70 24.18 12.4M
2021-11-25 22.92 23.82 22.39 23.00 11.9M
2021-11-24 23.06 23.96 22.47 23.11 11.6M
2021-11-23 24.58 25.05 22.58 23.20 15.3M
2021-11-22 24.42 25.33 24.19 24.47 7.8M
2021-11-19 24.73 25.06 23.95 24.73 8.3M
2021-11-18 23.63 25.17 23.63 24.89 16.1M
2021-11-17 23.35 24.07 22.56 24.01 13.6M
2021-11-16 23.15 23.63 22.21 22.68 13.4M
2021-11-15 23.27 25.04 23.06 23.15 21.8M
2021-11-12 20.89 23.27 20.89 23.27 19.4M
2021-11-11 20.18 21.42 19.99 21.15 12.5M
2021-11-10 20.04 20.84 19.39 20.53 13.2M
2021-11-09 20.37 20.48 19.79 20.07 10.8M
2021-11-08 19.71 21.14 18.88 20.41 19.4M
2021-11-05 20.17 20.34 19.03 19.31 10.9M
2021-11-04 19.32 20.60 18.91 20.01 14.6M
2021-11-03 19.23 20.98 19.00 19.70 17.7M
2021-11-02 19.77 20.26 18.24 19.62 35.3M
2021-11-01 17.42 19.16 17.28 19.16 17.3M
2021-10-29 17.41 18.13 17.26 17.42 18.2M
2021-10-28 15.75 17.61 14.97 17.42 24.5M
2021-10-27 15.42 16.45 15.42 16.02 11.1M
2021-10-26 16.31 16.58 15.39 15.84 15.3M
2021-10-25 13.99 15.40 13.97 15.40 10.8M
2021-10-22 14.78 14.78 13.91 14.00 4.4M
2021-10-21 14.52 14.83 14.47 14.78 2.3M
2021-10-20 14.62 15.03 14.47 14.64 3.0M
2021-10-19 14.48 14.62 14.42 14.59 2.4M
2021-10-18 14.44 14.60 14.43 14.48 1.4M
2021-10-15 14.67 14.67 14.45 14.46 1.4M
2021-10-14 14.39 14.65 14.30 14.64 1.7M
2021-10-13 14.40 14.40 14.18 14.39 1.0M
2021-10-12 14.31 14.47 14.08 14.36 2.6M
2021-10-11 14.43 14.60 14.24 14.31 1.6M
2021-10-08 14.07 14.56 14.07 14.41 2.9M
2021-09-30 14.12 14.40 14.07 14.09 2.6M
2021-09-29 14.37 14.38 14.04 14.29 2.2M
2021-09-28 14.45 14.54 14.23 14.45 3.2M
2021-09-27 14.71 14.88 14.24 14.31 3.0M
2021-09-24 15.18 15.18 14.74 14.78 2.1M
2021-09-23 14.50 15.31 14.48 15.11 4.1M
2021-09-22 14.52 14.66 14.29 14.40 2.5M
2021-09-17 14.71 15.02 14.34 14.70 3.3M
2021-09-16 15.45 15.45 14.57 14.73 6.0M
2021-09-15 15.39 15.60 15.11 15.43 2.0M
2021-09-14 15.86 15.93 15.29 15.38 3.4M
2021-09-13 16.61 16.62 15.70 15.83 5.3M
2021-09-10 16.31 16.68 16.16 16.48 5.2M
2021-09-09 15.96 16.51 15.83 16.45 4.5M
2021-09-08 15.94 15.99 15.77 15.96 3.2M
2021-09-07 15.79 16.10 15.54 15.89 4.9M
2021-09-06 16.15 16.24 15.80 16.18 3.4M
2021-09-03 16.65 16.75 16.00 16.17 5.9M
2021-09-02 16.20 16.84 16.14 16.57 8.2M
2021-09-01 15.93 16.70 15.78 16.03 4.7M
2021-08-31 16.10 16.32 15.50 15.98 5.0M
2021-08-30 16.48 16.63 16.01 16.21 4.3M
2021-08-27 16.21 16.35 15.87 16.31 3.9M
2021-08-26 16.67 16.67 16.14 16.18 8.0M
2021-08-25 16.15 17.14 15.97 16.79 10.1M
2021-08-24 16.14 16.29 15.89 16.15 4.6M
2021-08-23 15.73 16.02 15.56 15.98 4.6M
2021-08-20 15.93 15.93 15.28 15.69 5.0M
2021-08-19 15.35 16.31 15.18 15.88 7.6M
2021-08-18 15.11 15.44 15.01 15.31 5.7M
2021-08-17 15.80 16.00 15.18 15.22 4.7M
2021-08-16 15.80 15.98 15.40 15.80 5.5M
2021-08-13 16.23 16.44 15.66 15.80 6.9M
2021-08-12 16.53 17.03 16.20 16.23 7.1M
2021-08-11 16.06 16.48 15.98 16.31 6.2M
2021-08-10 16.35 16.56 15.83 16.05 8.4M
2021-08-09 15.55 16.54 15.48 16.48 9.6M
2021-08-06 15.54 15.76 15.28 15.69 7.3M
2021-08-05 15.76 15.76 15.11 15.45 9.2M
2021-08-04 14.76 15.02 14.57 14.89 5.4M
2021-08-03 14.57 14.95 14.56 14.67 4.0M
2021-08-02 14.30 14.71 14.12 14.67 4.6M
2021-07-30 13.93 14.59 13.81 14.30 4.8M
2021-07-29 13.76 14.28 13.67 13.92 6.3M
2021-07-28 14.07 14.14 13.35 13.48 5.8M
2021-07-27 14.42 14.70 13.96 14.07 7.5M
2021-07-26 15.21 15.54 14.34 14.43 7.3M
2021-07-23 15.28 15.64 14.92 15.02 4.7M
2021-07-22 15.42 15.52 15.18 15.31 4.5M
2021-07-21 15.57 15.92 15.37 15.38 6.6M
2021-07-20 14.81 15.66 14.60 15.57 8.6M
2021-07-19 15.18 15.52 14.73 14.90 6.6M
2021-07-16 14.81 15.30 14.62 15.19 8.7M
2021-07-15 14.40 15.02 14.40 14.85 7.7M
2021-07-14 14.62 14.95 14.40 14.54 6.6M
2021-07-13 14.84 14.89 14.37 14.47 8.9M
2021-07-12 13.73 14.95 13.68 14.95 12.1M
2021-07-09 13.56 13.63 13.28 13.59 3.7M
2021-07-08 13.84 13.84 13.40 13.50 5.7M
2021-07-07 14.42 14.64 13.58 13.63 9.4M
2021-07-06 14.35 14.40 13.68 13.97 3.8M
2021-07-05 14.11 14.37 13.88 14.30 2.7M
2021-07-02 14.01 14.33 13.88 14.12 2.5M
2021-07-01 14.37 14.41 13.96 14.07 2.8M
2021-06-30 14.45 14.64 14.34 14.37 2.8M
2021-06-29 14.70 14.78 14.17 14.43 4.6M
2021-06-28 14.76 15.26 14.43 14.74 5.1M
2021-06-25 14.60 15.04 14.60 14.76 4.6M
2021-06-24 14.69 14.72 14.37 14.56 3.5M
2021-06-23 14.04 14.64 13.85 14.56 6.1M
2021-06-22 14.26 14.37 13.97 14.10 3.8M
2021-06-21 13.67 14.40 13.67 14.26 6.3M
2021-06-18 13.30 13.78 13.12 13.69 4.5M
2021-06-17 12.76 13.38 12.76 13.30 6.0M
2021-06-16 13.22 13.34 12.65 12.73 4.8M
2021-06-15 13.74 13.98 13.11 13.35 5.7M
2021-06-11 13.50 13.62 13.41 13.47 3.7M
2021-06-10 13.58 13.79 13.43 13.49 4.7M
2021-06-09 14.23 14.23 13.68 13.72 4.0M
2021-06-08 13.96 14.36 13.89 14.15 3.4M
2021-06-07 14.11 14.24 13.82 13.96 3.1M
2021-06-04 14.58 14.59 14.08 14.15 4.0M
2021-06-03 14.76 14.84 14.57 14.64 3.7M
2021-06-02 14.94 14.98 14.63 14.75 3.8M
2021-06-01 14.87 15.02 14.80 14.89 3.7M
2021-05-31 15.14 15.37 14.79 14.98 5.9M
2021-05-28 14.81 15.22 14.77 15.12 4.9M
2021-05-27 14.88 15.12 14.70 14.81 4.5M
2021-05-26 15.23 15.38 14.82 14.84 3.6M
2021-05-25 15.21 15.39 14.92 15.32 3.6M
2021-05-24 15.28 15.28 14.83 15.08 3.4M
2021-05-21 15.12 15.40 15.04 15.16 3.9M
2021-05-20 14.64 15.18 14.58 15.10 4.7M
2021-05-19 14.75 14.90 14.48 14.65 4.6M
2021-05-18 14.34 14.82 14.17 14.75 5.1M
2021-05-17 14.02 14.67 13.95 14.30 7.3M
2021-05-14 14.23 14.42 14.04 14.21 6.8M
2021-05-13 14.45 14.62 14.17 14.22 3.6M
2021-05-12 14.66 14.82 14.41 14.61 3.1M
2021-05-11 14.87 15.21 14.54 14.59 5.0M
2021-05-10 14.54 14.84 14.35 14.73 3.4M
2021-05-07 14.92 15.09 14.35 14.54 5.5M
2021-05-06 14.70 15.02 14.53 14.92 2.8M
2021-04-30 19.66 19.76 18.89 19.09 3.1M
2021-04-29 19.73 19.78 19.44 19.66 2.6M
2021-04-28 19.87 20.36 19.48 19.71 3.9M
2021-04-27 20.06 20.12 19.50 19.71 3.4M
2021-04-26 19.78 20.36 19.49 20.12 5.3M
2021-04-23 19.61 19.77 19.42 19.61 2.2M
2021-04-22 19.79 19.87 19.44 19.62 2.9M
2021-04-21 20.07 20.14 19.67 19.79 2.4M
2021-04-20 19.81 20.37 19.61 20.11 3.8M
2021-04-19 19.56 20.16 19.56 19.81 6.5M
2021-04-16 20.71 20.71 19.76 19.87 6.4M
2021-04-15 21.09 21.65 20.08 20.27 6.8M
2021-04-14 20.95 21.42 20.37 21.31 4.4M
2021-04-13 21.20 21.34 20.68 20.79 2.2M
2021-04-12 21.95 21.95 21.03 21.10 3.6M
2021-04-09 22.15 22.62 21.78 21.91 3.5M
2021-04-08 20.91 22.80 20.63 22.02 6.0M
2021-04-07 20.99 21.33 20.73 21.12 2.3M
2021-04-06 20.99 21.58 20.60 20.91 4.0M
2021-04-02 21.89 21.94 20.91 21.18 5.1M
2021-04-01 21.95 22.11 21.39 21.74 2.1M
2021-03-31 21.43 22.01 21.36 21.64 3.1M
2021-03-30 21.89 22.38 21.13 21.52 4.6M
2021-03-29 21.85 22.81 21.52 21.90 4.2M
2021-03-26 22.32 22.72 21.62 21.72 3.3M
2021-03-25 22.52 22.95 22.15 22.23 3.4M
2021-03-24 22.31 22.65 21.64 22.53 4.0M
2021-03-23 22.67 22.87 21.49 22.32 5.2M
2021-03-22 21.86 22.90 21.76 22.77 4.7M
2021-03-19 21.61 22.69 21.42 21.80 4.6M
2021-03-18 20.82 22.91 20.82 21.75 6.4M
2021-03-17 20.14 21.12 20.13 21.00 5.2M
2021-03-16 20.06 20.36 19.58 20.12 7.1M
2021-03-15 20.67 20.86 19.57 19.91 7.5M
2021-03-12 20.61 21.44 19.75 20.83 6.3M
2021-03-11 19.91 20.93 19.49 20.30 6.0M
2021-03-10 20.22 20.73 19.41 19.53 6.1M
2021-03-09 22.78 22.96 20.22 20.22 11.0M
2021-03-08 22.56 24.10 21.88 22.46 10.7M
2021-03-05 23.52 23.63 21.78 22.57 9.2M
2021-03-04 23.77 23.90 23.18 23.52 4.2M
2021-03-03 23.50 24.28 23.05 24.01 6.5M
2021-03-02 23.95 23.99 23.13 23.49 9.3M
2021-03-01 21.38 23.48 21.38 23.48 9.6M
2021-02-26 21.16 21.49 20.63 21.34 4.6M
2021-02-25 20.66 21.85 20.62 21.29 6.7M
2021-02-24 20.98 21.43 20.19 20.68 6.1M
2021-02-23 21.07 21.44 20.45 21.14 7.0M
2021-02-22 20.12 21.74 19.91 20.87 14.9M
2021-02-19 17.88 19.82 17.82 19.82 7.3M
2021-02-18 17.58 18.11 17.39 18.02 4.8M
2021-02-10 17.56 17.76 16.85 17.39 7.2M
2021-02-09 15.61 17.18 15.55 17.18 3.8M
2021-02-08 15.73 16.27 15.61 15.61 2.8M
2021-02-05 16.86 17.03 15.90 16.04 5.0M
2021-02-04 16.69 17.36 16.44 17.23 5.3M
2021-02-03 16.54 17.79 16.44 16.89 8.3M
2021-02-02 15.11 16.49 14.70 16.49 7.3M
2021-02-01 15.60 16.08 14.95 14.98 4.2M
2021-01-29 15.94 16.06 15.25 15.61 3.5M
2021-01-28 15.95 16.23 15.86 15.92 2.3M
2021-01-27 15.94 16.48 15.93 16.09 3.6M
2021-01-26 17.52 18.64 16.13 16.29 10.2M
2021-01-25 17.15 17.64 16.34 17.64 7.2M
2021-01-22 17.76 17.88 17.03 17.09 3.8M
2021-01-21 16.97 18.09 16.97 17.76 5.3M
2021-01-20 17.32 17.57 16.85 17.30 2.7M
2021-01-19 17.22 17.60 17.11 17.31 2.5M
2021-01-18 17.03 17.39 16.90 17.21 4.3M
2021-01-15 17.10 17.21 16.67 16.86 2.7M
2021-01-14 17.21 17.21 16.51 17.10 5.5M
2021-01-13 17.48 17.53 17.06 17.31 4.4M
2021-01-12 16.95 17.75 16.66 17.53 4.2M
2021-01-11 17.01 17.16 16.34 16.99 4.9M
2021-01-08 16.38 17.21 15.83 17.00 7.2M
2021-01-07 17.36 17.44 16.34 16.48 7.8M
2021-01-06 18.39 18.56 17.24 17.30 6.9M
2021-01-05 18.36 18.61 17.58 18.53 6.2M
2021-01-04 19.24 19.24 18.32 18.36 6.8M