Jiangling Motors Corp Ltd (200550)

200550
🏛️ 中国 →
10.81
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
09:40 10.80 10.80 10.80 10.80 3.4K
09:45 10.80 10.80 10.80 10.80 6.4K
09:50 10.73 10.84 10.73 10.84 75.1K
09:55 10.85 10.85 10.85 10.85 8.9K
10:00 10.80 10.80 10.80 10.80 0.7K
10:05 10.80 10.80 10.80 10.80 4.3K
10:10 10.80 10.80 10.80 10.80 8.0K
10:15 10.80 10.80 10.80 10.80 1.3K
10:25 10.80 10.80 10.80 10.80 5.7K
10:35 10.81 10.81 10.81 10.81 1.9K
10:40 10.79 10.79 10.79 10.79 5.0K
10:45 10.82 10.82 10.78 10.78 2.4K
11:10 10.78 10.78 10.78 10.78 12.9K
13:00 10.79 10.79 10.79 10.79 1.0K
13:05 10.77 10.77 10.76 10.76 12.5K
13:10 10.76 10.76 10.76 10.76 0.3K
13:15 10.77 10.77 10.77 10.77 0.2K
13:20 10.76 10.77 10.76 10.77 5.7K
13:25 10.77 10.77 10.77 10.77 4.0K
13:30 10.77 10.77 10.77 10.77 0.5K
13:35 10.79 10.79 10.79 10.79 8.9K
13:40 10.81 10.81 10.79 10.79 1.7K
13:45 10.79 10.79 10.79 10.79 3.6K
13:55 10.79 10.79 10.79 10.79 3.1K
14:00 10.81 10.83 10.81 10.83 5.7K
14:05 10.83 10.83 10.83 10.83 9.8K
14:10 10.81 10.81 10.81 10.81 4.0K
14:15 10.83 10.83 10.82 10.83 6.7K
14:20 10.83 10.83 10.83 10.83 1.2K
14:25 10.83 10.84 10.83 10.84 7.2K
14:30 10.85 10.85 10.84 10.84 0.6K
14:35 10.84 10.84 10.84 10.84 0.5K
14:40 10.85 10.85 10.85 10.85 0.8K
14:45 10.84 10.84 10.84 10.84 1.6K
14:50 10.85 10.85 10.85 10.85 0.1K
14:55 10.85 10.85 10.84 10.84 14.8K
日付 始値 高値 安値 終値 出来高
2025-09-29 10.78 10.84 10.72 10.81 0.1M
2025-09-26 10.80 10.85 10.73 10.85 0.2M
2025-09-25 10.75 10.87 10.75 10.84 0.5M
2025-09-24 10.62 10.87 10.59 10.83 1.2M
2025-09-23 10.59 10.66 10.53 10.56 0.4M
2025-09-22 10.48 10.62 10.48 10.61 0.4M
2025-09-19 10.53 10.55 10.51 10.51 0.1M
2025-09-18 10.50 10.57 10.50 10.53 0.2M
2025-09-17 10.57 10.57 10.51 10.55 0.2M
2025-09-16 10.53 10.57 10.48 10.57 0.1M
2025-09-15 10.51 10.55 10.50 10.54 0.1M
2025-09-12 10.57 10.58 10.51 10.53 0.2M
2025-09-11 10.56 10.59 10.50 10.56 0.3M
2025-09-10 10.59 10.61 10.50 10.56 0.3M
2025-09-09 10.58 10.64 10.49 10.59 0.2M
2025-09-08 10.66 10.71 10.55 10.65 0.4M
2025-09-05 10.45 10.68 10.45 10.65 0.3M
2025-09-04 10.48 10.57 10.37 10.50 0.3M
2025-09-03 10.66 10.73 10.50 10.55 0.4M
2025-09-02 10.80 10.82 10.65 10.68 0.3M
2025-09-01 10.74 10.85 10.52 10.82 0.6M
2025-08-29 10.58 10.76 10.58 10.74 0.5M
2025-08-28 10.51 10.64 10.45 10.62 0.3M
2025-08-27 10.50 10.69 10.48 10.51 0.6M
2025-08-26 10.50 10.55 10.40 10.47 0.7M
2025-08-25 10.66 10.66 10.45 10.46 1.2M
2025-08-22 10.52 10.66 10.50 10.64 0.8M
2025-08-21 10.98 10.98 10.42 10.57 0.7M
2025-08-20 11.09 11.09 10.88 10.98 0.4M
2025-08-19 11.90 11.90 11.70 11.70 0.5M
2025-08-18 11.94 11.95 11.82 11.88 0.6M
2025-08-15 11.65 11.93 11.65 11.93 0.4M
2025-08-14 11.64 11.77 11.64 11.70 0.5M
2025-08-13 11.55 11.74 11.55 11.66 0.3M
2025-08-12 11.64 11.76 11.63 11.72 0.2M
2025-08-11 11.63 11.68 11.57 11.63 0.3M
2025-08-08 11.72 11.72 11.60 11.63 0.3M
2025-08-07 11.56 11.89 11.56 11.70 0.5M
2025-08-06 11.86 11.88 11.68 11.84 0.6M
2025-08-05 11.73 11.96 11.69 11.95 0.6M
2025-08-04 11.72 11.72 11.53 11.66 0.1M
2025-08-01 11.43 11.62 11.43 11.61 0.2M
2025-07-31 11.65 11.69 11.42 11.50 0.4M
2025-07-30 11.63 11.74 11.57 11.65 0.7M
2025-07-29 11.55 11.64 11.48 11.60 0.4M
2025-07-28 11.20 11.55 11.18 11.54 1.0M
2025-07-25 11.03 11.15 11.02 11.10 0.3M
2025-07-24 11.01 11.01 10.93 10.98 0.3M
2025-07-23 10.94 11.01 10.91 10.97 0.5M
2025-07-22 10.99 10.99 10.91 10.94 0.3M
2025-07-21 10.89 10.97 10.89 10.94 0.3M
2025-07-18 10.91 10.95 10.88 10.90 0.1M
2025-07-17 10.92 10.92 10.85 10.90 0.2M
2025-07-16 10.85 10.88 10.79 10.88 0.2M
2025-07-15 10.84 10.90 10.76 10.81 0.2M
2025-07-14 10.88 10.95 10.75 10.83 0.3M
2025-07-11 10.80 10.89 10.75 10.85 0.4M
2025-07-10 10.64 10.74 10.60 10.74 0.3M
2025-07-09 10.65 10.72 10.62 10.63 0.2M
2025-07-08 10.53 10.60 10.51 10.59 0.3M
2025-07-07 10.55 10.57 10.52 10.54 0.1M
2025-07-04 10.55 10.60 10.47 10.53 0.3M
2025-07-03 10.35 10.58 10.35 10.56 0.6M
2025-07-02 10.31 10.40 10.26 10.30 0.3M
2025-07-01 10.22 10.34 10.22 10.31 0.3M
2025-06-30 10.06 10.26 10.06 10.25 0.3M
2025-06-27 9.98 10.05 9.95 10.05 0.2M
2025-06-26 9.99 9.99 9.92 9.95 0.1M
2025-06-25 9.90 9.96 9.88 9.94 0.2M
2025-06-24 9.82 9.87 9.82 9.87 0.2M
2025-06-23 9.75 9.82 9.72 9.81 0.1M
2025-06-20 9.76 9.80 9.73 9.74 0.1M
2025-06-19 9.81 9.81 9.76 9.77 0.1M
2025-06-18 9.80 9.84 9.73 9.81 0.1M
2025-06-17 9.85 9.85 9.81 9.82 0.1M
2025-06-16 9.89 9.92 9.81 9.84 0.3M
2025-06-13 9.85 9.89 9.80 9.87 0.2M
2025-06-12 9.85 9.90 9.85 9.89 0.1M
2025-06-11 9.84 9.89 9.82 9.87 0.0M
2025-06-10 9.91 9.94 9.81 9.86 0.2M
2025-06-09 9.85 9.91 9.85 9.89 0.1M
2025-06-06 9.84 9.90 9.82 9.87 0.1M
2025-06-05 9.95 9.95 9.80 9.87 0.3M
2025-06-04 9.86 9.92 9.80 9.89 0.3M
2025-06-03 9.93 9.94 9.80 9.84 0.2M
2025-05-30 10.03 10.09 9.92 9.96 0.1M
2025-05-29 9.96 10.04 9.95 10.03 0.2M
2025-05-28 9.99 9.99 9.91 9.95 0.1M
2025-05-27 10.00 10.00 9.89 9.92 0.0M
2025-05-26 9.96 10.02 9.91 9.93 0.1M
2025-05-23 9.98 9.99 9.90 9.94 0.1M
2025-05-22 10.00 10.00 9.94 9.97 0.1M
2025-05-21 9.82 10.00 9.82 9.99 0.3M
2025-05-20 9.88 9.88 9.80 9.85 0.2M
2025-05-19 9.84 9.88 9.77 9.87 0.3M
2025-05-16 9.80 9.99 9.79 9.92 0.2M
2025-05-15 9.89 9.89 9.80 9.82 0.3M
2025-05-14 9.88 9.91 9.85 9.89 0.1M
2025-05-13 10.06 10.06 9.86 9.88 0.1M
2025-05-12 9.84 9.90 9.84 9.88 0.0M
2025-05-09 9.88 9.90 9.80 9.85 0.1M
2025-05-08 9.83 9.89 9.83 9.88 0.1M
2025-05-07 9.80 9.98 9.80 9.85 0.2M
2025-05-06 9.66 9.83 9.66 9.74 0.1M
2025-04-30 9.78 9.78 9.63 9.66 0.2M
2025-04-29 9.73 9.73 9.61 9.65 0.1M
2025-04-28 9.76 9.76 9.61 9.65 0.3M
2025-04-25 9.81 9.88 9.71 9.76 0.4M
2025-04-24 9.90 10.00 9.80 9.81 1.5M
2025-04-23 10.29 10.37 10.25 10.36 0.1M
2025-04-22 10.24 10.26 10.19 10.25 0.1M
2025-04-21 10.21 10.22 10.18 10.21 0.1M
2025-04-18 10.23 10.24 10.16 10.21 0.1M
2025-04-17 10.14 10.25 10.14 10.23 0.1M
2025-04-16 10.20 10.21 10.12 10.16 0.1M
2025-04-15 10.22 10.30 10.14 10.22 0.1M
2025-04-14 10.05 10.28 10.05 10.26 0.3M
2025-04-11 9.95 10.14 9.95 10.05 0.1M
2025-04-10 10.00 10.26 9.96 10.04 0.4M
2025-04-09 9.61 9.93 9.50 9.91 0.3M
2025-04-08 9.84 10.05 9.61 9.84 0.8M
2025-04-07 10.18 10.24 9.60 9.84 0.9M
2025-04-03 10.74 10.79 10.60 10.64 0.3M
2025-04-02 10.83 10.83 10.73 10.79 0.0M
2025-04-01 10.72 10.79 10.65 10.79 0.3M
2025-03-31 10.84 10.84 10.65 10.66 0.6M
2025-03-28 10.90 10.92 10.80 10.84 0.3M
2025-03-27 10.96 10.96 10.80 10.84 0.3M
2025-03-26 10.86 10.96 10.86 10.93 0.3M
2025-03-25 10.88 10.88 10.81 10.85 0.2M
2025-03-24 10.71 10.82 10.71 10.80 0.3M
2025-03-21 10.81 10.81 10.65 10.73 0.2M
2025-03-20 10.73 10.85 10.73 10.79 0.3M
2025-03-19 10.75 10.85 10.72 10.76 0.2M
2025-03-18 10.74 10.82 10.72 10.82 0.4M
2025-03-17 10.59 10.72 10.59 10.70 0.3M
2025-03-14 10.39 10.61 10.39 10.59 0.3M
2025-03-13 10.35 10.40 10.30 10.39 0.2M
2025-03-12 10.26 10.40 10.26 10.37 0.3M
2025-03-11 10.29 10.30 10.17 10.26 0.3M
2025-03-10 10.51 10.53 10.22 10.36 0.3M
2025-03-07 10.57 10.58 10.45 10.53 0.2M
2025-03-06 10.52 10.58 10.47 10.55 0.2M
2025-03-05 10.50 10.50 10.38 10.48 0.1M
2025-03-04 10.44 10.58 10.40 10.44 0.3M
2025-03-03 10.40 10.56 10.40 10.48 0.1M
2025-02-28 10.51 10.58 10.37 10.44 0.3M
2025-02-27 10.52 10.60 10.50 10.53 0.2M
2025-02-26 10.48 10.58 10.47 10.55 0.2M
2025-02-25 10.50 10.61 10.46 10.52 0.2M
2025-02-24 10.59 10.62 10.47 10.50 0.2M
2025-02-21 10.69 10.70 10.50 10.60 0.3M
2025-02-20 10.83 10.83 10.67 10.72 0.1M
2025-02-19 10.76 10.81 10.68 10.80 0.2M
2025-02-18 10.80 10.94 10.65 10.71 0.4M
2025-02-17 11.01 11.05 10.75 10.82 0.5M
2025-02-14 10.75 10.80 10.67 10.71 0.3M
2025-02-13 10.66 10.77 10.66 10.73 0.1M
2025-02-12 10.77 10.77 10.65 10.70 0.2M
2025-02-11 10.85 10.89 10.75 10.77 0.2M
2025-02-10 10.85 10.97 10.80 10.87 0.3M
2025-02-07 10.63 10.90 10.63 10.85 0.5M
2025-02-06 10.53 10.64 10.48 10.63 0.2M
2025-02-05 10.55 10.60 10.46 10.55 0.1M
2025-01-27 10.45 10.60 10.44 10.55 0.3M
2025-01-24 10.36 10.48 10.32 10.48 0.2M
2025-01-23 10.23 10.37 10.23 10.35 0.4M
2025-01-22 10.18 10.28 10.17 10.21 0.2M
2025-01-21 10.19 10.19 10.10 10.17 0.1M
2025-01-20 10.15 10.25 10.15 10.18 0.2M
2025-01-17 10.16 10.18 10.09 10.13 0.1M
2025-01-16 10.08 10.24 10.08 10.17 0.2M
2025-01-15 10.13 10.18 10.07 10.10 0.1M
2025-01-14 9.94 10.13 9.94 10.12 0.3M
2025-01-13 9.99 10.04 9.91 9.94 0.1M
2025-01-10 10.00 10.05 9.96 10.01 0.2M
2025-01-09 10.08 10.11 9.98 10.00 0.4M
2025-01-08 10.32 10.32 9.96 10.10 0.3M
2025-01-07 10.35 10.38 10.25 10.32 0.1M
2025-01-06 10.39 10.42 10.33 10.36 0.1M
2025-01-03 10.35 10.43 10.30 10.36 0.2M
2025-01-02 10.53 10.58 10.29 10.35 0.2M