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
2022-12-30 21.82 21.82 21.39 21.53 2.2M
2022-12-29 21.89 22.36 21.71 21.82 2.0M
2022-12-28 22.38 22.61 21.90 22.05 2.4M
2022-12-27 22.19 22.65 21.94 22.42 2.8M
2022-12-26 22.09 22.66 21.88 22.08 1.9M
2022-12-23 22.21 22.22 21.77 22.02 1.1M
2022-12-22 21.75 22.35 21.57 22.07 3.0M
2022-12-21 22.06 22.13 21.50 21.69 2.1M
2022-12-20 22.22 22.44 22.00 22.00 1.6M
2022-12-19 22.81 23.08 21.96 22.22 3.8M
2022-12-16 23.19 23.39 22.82 22.93 2.2M
2022-12-15 22.72 23.52 22.62 23.33 3.2M
2022-12-14 22.89 23.08 22.65 22.82 2.5M
2022-12-13 22.54 23.05 22.40 22.89 3.6M
2022-12-12 22.31 22.75 21.95 22.54 2.8M
2022-12-09 22.39 22.74 22.23 22.45 2.8M
2022-12-08 22.76 23.00 22.09 22.50 4.8M
2022-12-07 23.07 23.39 22.69 22.90 4.4M
2022-12-06 23.08 23.42 22.93 23.07 3.1M
2022-12-05 23.88 24.05 23.02 23.39 4.7M
2022-12-02 22.92 24.08 22.75 23.87 5.1M
2022-12-01 23.42 23.78 22.92 23.07 7.0M
2022-11-30 24.02 24.23 23.08 23.31 8.5M
2022-11-29 24.47 25.45 23.99 24.09 11.2M
2022-11-28 23.55 24.52 23.09 24.36 10.1M
2022-11-25 23.08 23.77 22.72 23.56 8.3M
2022-11-24 23.62 23.73 22.92 23.09 9.4M
2022-11-23 22.70 23.92 22.01 23.08 20.5M
2022-11-22 23.49 23.62 23.09 23.25 30.0M
2022-11-21 20.76 21.53 20.59 21.47 4.0M
2022-11-18 21.27 21.52 20.92 20.97 4.2M
2022-11-17 21.54 21.55 21.04 21.27 4.1M
2022-11-16 22.31 22.31 21.42 21.56 6.4M
2022-11-15 22.49 22.65 21.99 22.27 7.9M
2022-11-14 21.54 22.77 21.43 22.54 17.9M
2022-11-11 21.27 21.77 20.55 20.77 7.5M
2022-11-10 20.91 21.25 20.37 20.49 4.9M
2022-11-09 20.76 21.75 20.39 20.89 8.8M
2022-11-08 20.36 20.36 20.08 20.25 2.1M
2022-11-07 20.67 20.82 20.21 20.50 4.0M
2022-11-04 20.18 20.72 20.03 20.69 5.3M
2022-11-03 20.19 20.69 20.00 20.20 3.1M
2022-11-02 20.12 20.83 19.71 20.38 4.7M
2022-11-01 19.45 20.27 19.14 20.12 9.2M
2022-10-31 19.92 20.08 18.53 19.14 7.5M
2022-10-28 20.78 21.08 20.19 20.40 3.6M
2022-10-27 20.99 21.17 20.53 20.77 4.6M
2022-10-26 21.15 21.18 20.67 20.81 3.0M
2022-10-25 20.46 20.92 19.89 20.79 5.7M
2022-10-24 21.01 21.54 20.33 20.59 4.8M
2022-10-21 20.89 21.68 20.69 21.04 4.6M
2022-10-20 21.15 21.24 20.45 21.00 4.0M
2022-10-19 20.62 21.45 20.29 21.25 7.9M
2022-10-18 19.77 20.92 19.65 20.62 7.4M
2022-10-17 19.91 20.09 19.59 19.80 2.1M
2022-10-14 19.88 20.01 19.36 19.92 2.9M
2022-10-13 19.09 19.99 18.96 19.63 4.1M
2022-10-12 18.21 19.40 17.62 19.25 3.7M
2022-10-11 18.39 18.60 18.16 18.21 1.6M
2022-10-10 18.69 18.71 18.22 18.40 1.7M
2022-09-30 19.22 19.27 18.59 18.69 2.0M
2022-09-29 19.10 19.52 18.71 19.22 2.7M
2022-09-28 19.77 19.93 18.77 18.87 2.7M
2022-09-27 19.13 19.86 19.07 19.76 5.9M
2022-09-26 18.37 19.74 18.24 19.22 5.8M
2022-09-23 19.43 19.46 18.49 18.52 3.5M
2022-09-22 18.92 19.65 18.72 19.27 3.9M
2022-09-21 19.08 19.12 18.65 18.95 2.2M
2022-09-20 19.11 19.35 18.94 19.15 4.1M
2022-09-19 19.68 19.73 18.87 19.08 4.2M
2022-09-16 19.89 20.11 19.62 19.62 2.7M
2022-09-15 20.85 20.85 19.65 19.92 4.8M
2022-09-14 20.52 20.76 20.00 20.54 5.6M
2022-09-13 21.22 21.29 20.60 20.80 4.3M
2022-09-09 21.77 21.77 20.86 21.22 3.5M
2022-09-08 21.72 21.88 21.17 21.72 4.5M
2022-09-07 21.35 21.84 21.09 21.40 4.0M
2022-09-06 20.75 21.69 20.32 21.49 5.7M
2022-09-05 21.24 21.46 20.30 20.66 4.6M
2022-09-02 21.12 21.58 20.85 21.23 3.0M
2022-09-01 21.71 21.79 20.93 21.06 4.9M
2022-08-31 22.99 23.00 21.48 21.74 6.2M
2022-08-30 23.07 23.55 22.42 22.75 5.4M
2022-08-29 22.51 23.75 22.46 23.16 9.2M
2022-08-26 22.48 22.88 22.22 22.29 3.0M
2022-08-25 23.20 23.44 22.19 22.49 5.7M
2022-08-24 24.96 25.08 22.89 23.04 7.0M
2022-08-23 24.85 25.64 24.21 25.00 7.2M
2022-08-22 24.31 24.91 23.96 24.62 6.6M
2022-08-19 25.01 25.23 23.61 23.96 7.7M
2022-08-18 25.28 25.36 24.72 24.85 5.9M
2022-08-17 25.76 26.42 25.01 25.13 15.2M
2022-08-16 23.39 25.55 23.17 25.55 13.7M
2022-08-15 22.93 23.54 22.77 23.23 3.7M
2022-08-12 23.95 23.97 23.02 23.05 5.4M
2022-08-11 23.99 24.66 23.72 23.99 6.1M
2022-08-10 23.65 24.04 23.13 23.91 4.4M
2022-08-09 23.51 23.86 23.08 23.73 4.8M
2022-08-08 22.69 23.55 22.27 23.43 7.2M
2022-08-05 21.95 23.44 21.95 22.86 6.9M
2022-08-04 22.46 22.54 21.69 21.95 8.0M
2022-08-03 23.62 24.62 22.16 22.24 9.6M
2022-08-02 22.93 24.35 22.37 24.08 10.1M
2022-08-01 23.39 23.62 22.87 23.11 4.4M
2022-07-29 23.54 23.82 23.10 23.39 4.2M
2022-07-28 23.82 24.44 23.21 23.50 6.9M
2022-07-27 22.63 23.95 22.43 23.77 9.5M
2022-07-26 22.10 23.00 21.31 22.86 7.9M
2022-07-25 22.56 22.85 21.78 22.12 6.7M
2022-07-22 22.98 23.07 22.19 22.54 8.8M
2022-07-21 23.94 24.23 22.77 22.96 8.2M
2022-07-20 24.37 25.12 23.95 24.08 6.8M
2022-07-19 23.70 25.45 23.66 24.44 11.7M
2022-07-18 23.32 24.22 22.92 23.69 10.9M
2022-07-15 22.77 24.35 22.22 23.23 17.3M
2022-07-14 20.95 22.98 20.77 22.98 16.3M
2022-07-13 20.62 21.22 20.35 20.89 4.4M
2022-07-12 21.19 21.37 20.54 20.71 5.1M
2022-07-11 21.70 21.70 20.85 20.95 4.5M
2022-07-08 20.72 21.79 20.67 21.77 8.7M
2022-07-07 20.02 21.23 19.35 20.99 10.9M
2022-07-06 20.72 20.72 19.52 19.69 10.1M
2022-07-05 21.59 21.78 20.46 20.79 7.6M
2022-07-04 21.79 22.56 21.45 21.71 5.9M
2022-07-01 21.25 22.22 21.15 21.97 10.1M
2022-06-30 20.65 21.29 20.34 21.07 7.2M
2022-06-29 20.41 21.15 20.35 20.74 9.1M
2022-06-28 20.99 20.99 20.29 20.48 8.9M
2022-06-27 21.60 21.89 20.85 20.99 7.0M
2022-06-24 21.53 21.91 21.42 21.60 4.3M
2022-06-23 20.77 22.02 20.55 21.69 6.9M
2022-06-22 20.99 21.45 20.72 20.88 4.7M
2022-06-21 21.85 21.96 20.74 20.97 12.0M
2022-06-20 22.62 22.69 21.79 21.83 9.6M
2022-06-17 21.93 22.85 21.62 22.39 5.7M
2022-06-16 22.14 22.75 21.72 21.91 7.6M
2022-06-15 22.62 23.28 22.18 22.21 6.0M
2022-06-14 22.86 22.86 21.92 22.62 4.0M
2022-06-13 22.93 23.67 22.68 23.07 4.3M
2022-06-10 22.42 23.45 22.08 23.13 8.0M
2022-06-09 22.52 22.68 21.59 22.36 7.1M
2022-06-08 23.50 23.65 22.39 22.75 10.2M
2022-06-07 24.53 24.62 23.19 23.50 6.1M
2022-06-06 24.62 24.86 23.36 24.58 9.2M
2022-06-02 23.43 24.95 23.23 24.54 7.6M
2022-06-01 23.32 24.24 23.08 23.50 6.9M
2022-05-31 22.84 24.13 22.31 23.32 8.9M
2022-05-30 21.02 23.12 20.77 22.85 7.6M
2022-05-27 21.08 21.28 20.46 21.02 7.8M
2022-05-26 19.63 21.59 19.39 21.08 11.5M
2022-05-25 18.32 19.95 17.88 19.82 8.4M
2022-05-24 19.08 19.88 18.27 18.49 5.9M
2022-05-23 20.23 20.23 18.96 19.07 6.5M
2022-05-20 19.41 20.29 19.23 20.29 4.0M
2022-05-19 19.79 19.79 18.81 19.40 5.4M
2022-05-18 20.78 20.82 19.68 19.84 3.4M
2022-05-17 20.40 20.81 19.93 20.69 2.3M
2022-05-16 20.12 20.45 19.91 20.13 2.4M
2022-05-13 20.06 20.37 19.65 19.86 1.8M
2022-05-12 19.95 20.17 19.71 20.03 1.8M
2022-05-11 18.84 20.54 18.53 20.02 7.8M
2022-05-10 17.58 19.34 17.31 18.73 6.1M
2022-05-09 18.00 18.14 17.58 17.80 2.4M
2022-05-06 18.89 18.89 17.98 18.11 3.0M
2022-05-05 18.05 19.35 17.94 19.14 3.8M
2022-04-29 17.59 18.23 17.48 18.05 5.9M
2022-04-28 17.82 17.86 17.01 17.75 4.8M
2022-04-27 17.10 18.07 16.82 17.85 6.1M
2022-04-26 17.06 18.42 16.77 17.30 6.7M
2022-04-25 18.02 18.13 16.73 17.06 3.4M
2022-04-22 18.68 19.12 18.09 18.21 3.5M
2022-04-21 20.30 20.59 18.71 18.79 5.5M
2022-04-20 21.75 21.77 20.42 20.47 3.3M
2022-04-19 21.75 22.19 21.42 21.57 2.4M
2022-04-18 21.98 22.57 21.70 21.96 1.6M
2022-04-15 22.41 22.63 21.81 22.04 2.9M
2022-04-14 22.79 23.19 21.50 23.08 3.3M
2022-04-13 22.80 22.89 22.31 22.31 1.3M
2022-04-12 22.24 23.08 21.80 22.95 2.7M
2022-04-11 23.68 23.68 21.59 22.24 3.8M
2022-04-08 23.35 23.84 22.80 23.80 2.2M
2022-04-07 22.96 23.78 22.80 23.46 3.1M
2022-04-06 22.81 23.39 22.04 23.20 2.4M
2022-04-01 22.56 23.00 22.39 22.81 2.1M
2022-03-31 22.96 23.26 22.53 22.85 2.9M
2022-03-30 21.87 23.21 21.86 22.96 5.1M
2022-03-29 20.93 21.74 20.79 21.70 5.4M
2022-03-28 20.31 21.04 20.06 20.96 4.1M
2022-03-25 20.98 21.22 20.26 20.31 4.2M
2022-03-24 21.60 21.60 20.95 21.10 2.3M
2022-03-23 21.42 22.09 20.60 21.82 2.7M
2022-03-22 21.46 21.56 20.81 21.56 2.7M
2022-03-21 21.42 21.68 21.08 21.19 3.2M
2022-03-18 21.92 22.03 21.15 21.68 4.0M
2022-03-17 22.46 23.35 21.64 21.89 4.9M
2022-03-16 22.03 22.31 20.65 22.07 4.2M
2022-03-15 22.25 22.25 21.04 21.15 5.7M
2022-03-14 22.70 22.91 21.95 22.06 4.4M
2022-03-11 22.09 23.08 21.46 22.91 7.5M
2022-03-10 23.36 23.63 21.41 22.09 16.9M
2022-03-09 22.46 23.13 20.99 22.92 6.1M
2022-03-08 23.21 23.43 22.20 22.39 3.4M
2022-03-07 23.97 24.05 22.79 23.00 5.5M
2022-03-04 24.02 24.52 23.65 24.05 3.2M
2022-03-03 25.00 25.04 23.56 24.00 5.1M
2022-03-02 25.65 25.93 24.82 24.90 3.4M
2022-03-01 26.39 26.92 25.69 25.73 3.8M
2022-02-28 25.68 27.19 25.12 26.39 5.5M
2022-02-25 24.52 26.32 24.52 25.75 6.1M
2022-02-24 24.68 25.39 24.18 24.25 4.8M
2022-02-23 24.40 25.33 24.22 24.78 3.9M
2022-02-22 24.33 24.66 23.52 24.36 4.2M
2022-02-21 24.85 24.98 24.20 24.59 2.7M
2022-02-18 25.45 25.65 24.45 24.85 3.7M
2022-02-17 24.53 26.43 24.29 25.46 7.3M
2022-02-16 24.73 25.00 23.60 24.43 6.7M
2022-02-15 23.06 24.81 23.06 24.40 7.4M
2022-02-14 21.93 23.40 21.54 22.90 4.8M
2022-02-11 22.43 22.68 22.00 22.22 3.8M
2022-02-10 24.59 24.71 22.15 22.55 8.6M
2022-02-09 24.18 25.27 23.02 24.30 4.3M
2022-02-08 24.94 24.98 22.99 24.23 7.2M
2022-02-07 26.54 26.54 24.36 24.51 6.0M
2022-01-28 27.09 27.09 24.76 26.19 5.4M
2022-01-27 27.75 27.93 26.65 26.84 6.2M
2022-01-26 27.11 28.16 26.58 28.01 6.6M
2022-01-25 27.69 28.27 26.39 26.98 5.0M
2022-01-24 25.90 27.68 25.90 27.60 4.4M
2022-01-21 27.41 27.46 25.99 26.04 3.5M
2022-01-20 27.64 27.91 26.26 27.18 7.9M
2022-01-19 27.91 28.06 26.72 27.80 6.4M
2022-01-18 27.47 28.27 27.02 28.23 5.8M
2022-01-17 27.32 28.39 26.69 27.35 6.7M
2022-01-14 26.21 27.66 25.95 27.35 7.2M
2022-01-13 25.35 26.98 24.59 26.21 9.3M
2022-01-12 23.63 25.59 23.63 25.39 5.7M
2022-01-11 24.07 24.32 23.06 23.81 7.5M
2022-01-10 25.14 25.48 23.74 24.10 7.9M
2022-01-07 25.82 27.20 25.04 25.26 7.8M
2022-01-06 25.27 26.48 24.18 25.82 8.4M
2022-01-05 26.88 26.91 24.43 25.16 10.0M
2022-01-04 26.37 27.91 26.08 26.63 8.9M