Jiangsu Youli Investment Holding Co Ltd (000584)

000584
🏛️ 中国 →
0.29
最終更新: 2025-07-10
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 5.98 6.18 5.87 6.06 40.3M
2021-12-30 5.90 6.18 5.76 5.98 42.9M
2021-12-29 6.10 6.46 5.80 6.04 83.5M
2021-12-28 5.39 5.94 5.35 5.94 21.6M
2021-12-27 5.45 5.45 5.34 5.40 11.6M
2021-12-24 5.55 5.59 5.43 5.48 17.1M
2021-12-23 5.47 5.78 5.43 5.60 26.6M
2021-12-22 5.61 5.63 5.35 5.48 16.3M
2021-12-21 5.51 5.62 5.50 5.60 12.1M
2021-12-20 5.56 5.63 5.48 5.52 8.4M
2021-12-17 5.67 5.67 5.55 5.58 10.1M
2021-12-16 5.52 5.71 5.49 5.67 17.8M
2021-12-15 5.45 5.55 5.43 5.51 9.9M
2021-12-14 5.41 5.48 5.39 5.45 5.5M
2021-12-13 5.46 5.50 5.41 5.43 6.9M
2021-12-10 5.41 5.54 5.38 5.47 12.4M
2021-12-09 5.36 5.59 5.34 5.43 16.5M
2021-12-08 5.30 5.42 5.29 5.36 8.7M
2021-12-07 5.32 5.35 5.18 5.26 8.2M
2021-12-06 5.53 5.54 5.29 5.30 11.8M
2021-12-03 5.43 5.54 5.40 5.49 12.1M
2021-12-02 5.45 5.66 5.38 5.46 21.0M
2021-12-01 5.34 5.42 5.30 5.42 8.5M
2021-11-30 5.33 5.42 5.32 5.34 8.5M
2021-11-29 5.20 5.35 5.10 5.33 7.9M
2021-11-26 5.32 5.34 5.23 5.27 6.7M
2021-11-25 5.36 5.42 5.32 5.35 9.0M
2021-11-24 5.35 5.39 5.30 5.35 6.3M
2021-11-23 5.30 5.39 5.26 5.37 8.4M
2021-11-22 5.32 5.34 5.24 5.27 6.1M
2021-11-19 5.27 5.36 5.27 5.31 10.6M
2021-11-18 5.24 5.48 5.22 5.29 17.1M
2021-11-17 5.18 5.27 5.16 5.25 8.0M
2021-11-16 5.28 5.29 5.16 5.18 6.0M
2021-11-15 5.22 5.30 5.22 5.27 8.9M
2021-11-12 5.20 5.26 5.13 5.20 8.3M
2021-11-11 5.18 5.26 5.16 5.20 5.8M
2021-11-10 5.11 5.22 5.09 5.20 6.9M
2021-11-09 5.12 5.14 5.06 5.14 5.0M
2021-11-08 5.12 5.14 5.05 5.11 4.1M
2021-11-05 5.18 5.21 5.10 5.11 4.9M
2021-11-04 5.22 5.24 5.12 5.17 4.6M
2021-11-03 5.12 5.22 5.10 5.21 4.2M
2021-11-02 5.08 5.25 5.07 5.13 7.3M
2021-11-01 5.07 5.12 4.99 5.09 5.1M
2021-10-29 4.98 5.09 4.97 5.05 7.0M
2021-10-28 5.08 5.08 4.95 4.97 5.8M
2021-10-27 5.26 5.26 5.02 5.10 7.7M
2021-10-26 5.26 5.33 5.24 5.26 3.6M
2021-10-25 5.27 5.30 5.19 5.25 3.5M
2021-10-22 5.40 5.42 5.24 5.25 6.6M
2021-10-21 5.51 5.56 5.40 5.42 5.5M
2021-10-20 5.61 5.61 5.53 5.54 4.9M
2021-10-19 5.67 5.67 5.60 5.61 3.8M
2021-10-18 5.68 5.73 5.59 5.68 4.0M
2021-10-15 5.76 5.76 5.63 5.67 5.6M
2021-10-14 5.77 5.85 5.74 5.82 3.7M
2021-10-13 5.74 5.78 5.69 5.77 2.3M
2021-10-12 5.85 5.85 5.68 5.74 3.5M
2021-10-11 5.88 5.88 5.80 5.84 3.8M
2021-10-08 5.82 5.93 5.80 5.83 5.6M
2021-09-30 5.66 5.83 5.65 5.81 3.4M
2021-09-29 5.82 5.82 5.65 5.65 4.9M
2021-09-28 5.82 5.87 5.77 5.82 3.0M
2021-09-27 5.92 5.96 5.66 5.79 7.2M
2021-09-24 6.00 6.02 5.91 5.92 4.7M
2021-09-23 5.87 6.04 5.87 6.03 7.7M
2021-09-22 5.96 5.96 5.81 5.87 6.2M
2021-09-17 6.03 6.07 5.86 5.96 6.3M
2021-09-16 6.11 6.13 6.00 6.01 6.8M
2021-09-15 6.16 6.17 6.06 6.12 6.6M
2021-09-14 6.21 6.33 6.16 6.16 9.5M
2021-09-13 6.18 6.20 6.10 6.20 9.3M
2021-09-10 6.34 6.38 6.19 6.19 18.4M
2021-09-09 6.33 6.50 6.30 6.43 13.8M
2021-09-08 6.35 6.38 6.27 6.34 9.6M
2021-09-07 6.32 6.42 6.30 6.32 10.6M
2021-09-06 6.40 6.45 6.28 6.37 8.3M
2021-09-03 6.22 6.50 6.20 6.40 13.3M
2021-09-02 6.33 6.33 6.21 6.22 8.4M
2021-09-01 6.32 6.39 6.06 6.33 15.9M
2021-08-31 6.46 6.58 6.20 6.29 15.2M
2021-08-30 6.45 6.60 6.40 6.45 10.2M
2021-08-27 6.50 6.57 6.42 6.44 8.9M
2021-08-26 6.65 6.66 6.50 6.51 12.0M
2021-08-25 6.68 6.78 6.59 6.61 13.2M
2021-08-24 6.82 6.94 6.68 6.76 26.8M
2021-08-23 6.42 6.95 6.42 6.80 32.9M
2021-08-20 6.22 6.44 6.09 6.36 10.1M
2021-08-19 6.26 6.32 6.17 6.27 6.9M
2021-08-18 6.30 6.35 6.16 6.24 8.8M
2021-08-17 6.51 6.57 6.20 6.27 11.3M
2021-08-16 6.60 6.70 6.51 6.53 9.5M
2021-08-13 6.63 6.68 6.47 6.56 11.1M
2021-08-12 6.71 6.77 6.59 6.62 10.9M
2021-08-11 6.76 6.81 6.65 6.72 12.5M
2021-08-10 6.68 6.82 6.68 6.77 11.6M
2021-08-09 6.58 6.82 6.55 6.74 14.3M
2021-08-06 6.60 6.94 6.45 6.69 17.0M
2021-08-05 6.57 6.63 6.47 6.60 14.3M
2021-08-04 6.40 6.66 6.40 6.58 17.9M
2021-08-03 6.49 6.77 6.33 6.52 30.1M
2021-08-02 5.83 6.39 5.83 6.39 25.2M
2021-07-30 5.87 5.88 5.74 5.81 5.5M
2021-07-29 5.75 5.89 5.72 5.87 6.6M
2021-07-28 5.92 5.93 5.63 5.67 8.4M
2021-07-27 5.95 6.05 5.90 5.92 5.8M
2021-07-26 6.09 6.11 5.90 5.97 7.2M
2021-07-23 6.20 6.23 6.10 6.10 9.0M
2021-07-22 6.33 6.35 6.24 6.24 6.5M
2021-07-21 6.25 6.53 6.18 6.38 10.7M
2021-07-20 6.17 6.34 6.07 6.27 7.6M
2021-07-19 6.35 6.37 6.17 6.19 7.5M
2021-07-16 6.39 6.44 6.34 6.35 5.5M
2021-07-15 6.58 6.59 6.31 6.38 11.7M
2021-07-14 6.73 6.83 6.62 6.68 8.3M
2021-07-13 6.78 6.78 6.63 6.74 7.5M
2021-07-12 6.45 6.84 6.42 6.78 16.6M
2021-07-09 6.48 6.53 6.39 6.45 6.5M
2021-07-08 6.65 6.69 6.47 6.49 6.8M
2021-07-07 6.65 6.70 6.58 6.67 4.2M
2021-07-06 6.82 6.82 6.61 6.65 6.4M
2021-07-05 6.62 6.83 6.62 6.74 10.7M
2021-07-02 6.35 6.65 6.27 6.59 13.4M
2021-07-01 6.45 6.52 6.33 6.36 6.4M
2021-06-30 6.61 6.62 6.44 6.46 9.0M
2021-06-29 6.70 6.71 6.59 6.61 10.7M
2021-06-28 6.78 6.78 6.63 6.74 10.1M
2021-06-25 6.69 6.76 6.57 6.73 14.7M
2021-06-24 6.83 6.85 6.67 6.71 12.9M
2021-06-23 6.91 6.95 6.81 6.85 6.6M
2021-06-22 6.88 6.97 6.76 6.93 10.3M
2021-06-21 6.83 6.93 6.70 6.92 11.8M
2021-06-18 6.75 6.86 6.72 6.86 7.3M
2021-06-17 6.82 6.92 6.70 6.73 7.7M
2021-06-16 7.05 7.10 6.76 6.78 11.6M
2021-06-15 7.28 7.28 7.06 7.08 9.1M
2021-06-11 7.41 7.43 7.21 7.28 14.1M
2021-06-10 7.46 7.46 7.32 7.42 8.6M
2021-06-09 7.50 7.57 7.42 7.47 6.8M
2021-06-08 7.55 7.65 7.40 7.51 10.1M
2021-06-07 7.52 7.78 7.47 7.62 9.4M
2021-06-04 7.56 7.60 7.45 7.52 9.7M
2021-06-03 7.61 7.79 7.51 7.60 8.5M
2021-06-02 7.73 7.83 7.51 7.61 14.8M
2021-06-01 7.76 7.98 7.63 7.77 15.7M
2021-05-31 7.67 7.99 7.50 7.76 20.1M
2021-05-28 7.46 7.48 7.35 7.48 8.7M
2021-05-27 7.49 7.53 7.39 7.46 10.3M
2021-05-26 7.45 7.74 7.40 7.46 13.2M
2021-05-25 7.50 7.59 7.32 7.52 10.1M
2021-05-24 7.12 7.86 7.07 7.51 17.3M
2021-05-21 7.17 7.27 7.15 7.16 5.4M
2021-05-20 7.26 7.36 7.16 7.16 6.3M
2021-05-19 7.21 7.32 7.21 7.26 5.6M
2021-05-18 7.34 7.34 7.17 7.21 7.3M
2021-05-17 7.38 7.38 7.24 7.37 8.5M
2021-05-14 7.47 7.47 7.01 7.44 17.9M
2021-05-13 7.58 7.58 7.40 7.50 8.2M
2021-05-12 7.69 7.71 7.49 7.60 12.1M
2021-05-11 7.57 7.75 7.44 7.72 11.0M
2021-05-10 7.69 7.79 7.53 7.59 16.8M
2021-05-07 7.45 7.72 7.26 7.69 16.3M
2021-05-06 7.36 7.53 7.30 7.42 8.6M
2021-04-30 7.53 7.65 7.28 7.38 12.6M
2021-04-29 7.82 7.82 7.38 7.56 17.5M
2021-04-28 7.88 8.05 7.83 7.93 8.9M
2021-04-27 8.12 8.13 7.83 7.93 11.9M
2021-04-26 8.35 8.44 8.16 8.18 14.3M
2021-04-23 8.22 8.29 7.94 8.25 22.3M
2021-04-22 8.30 8.54 8.22 8.30 14.9M
2021-04-21 8.30 8.46 8.21 8.30 14.5M
2021-04-20 8.56 8.72 8.36 8.40 20.0M
2021-04-19 8.11 8.91 8.03 8.56 28.7M
2021-04-16 8.30 8.53 8.13 8.18 18.7M
2021-04-15 8.10 8.45 8.02 8.26 17.0M
2021-04-14 8.30 8.51 8.20 8.41 24.7M
2021-04-13 7.87 8.66 7.76 8.33 43.6M
2021-04-12 8.00 8.06 7.75 7.87 17.1M
2021-04-09 8.06 8.15 7.90 8.06 11.9M
2021-04-08 8.25 8.28 8.02 8.04 20.1M
2021-04-07 8.18 8.43 8.08 8.34 20.3M
2021-04-06 8.03 8.25 8.00 8.14 16.2M
2021-04-02 8.07 8.37 8.04 8.05 26.5M
2021-04-01 7.76 8.21 7.62 8.08 28.7M
2021-03-31 7.68 7.88 7.48 7.81 17.6M
2021-03-30 7.90 7.90 7.64 7.68 17.6M
2021-03-29 7.78 8.07 7.70 7.93 29.5M
2021-03-26 7.34 8.05 7.30 7.78 37.5M
2021-03-25 7.11 7.42 6.95 7.39 26.0M
2021-03-24 7.12 7.33 7.12 7.20 17.5M
2021-03-23 7.20 7.23 7.01 7.07 13.0M
2021-03-22 7.00 7.36 7.00 7.22 19.6M
2021-03-19 7.07 7.16 6.91 6.93 16.2M
2021-03-18 7.13 7.18 6.96 7.17 18.9M
2021-03-17 7.26 7.28 7.05 7.18 13.6M
2021-03-16 7.29 7.42 7.14 7.24 14.7M
2021-03-15 7.18 7.43 7.07 7.28 18.3M
2021-03-12 7.29 7.38 7.10 7.23 17.8M
2021-03-11 7.06 7.44 7.04 7.34 21.1M
2021-03-10 7.30 7.38 7.09 7.10 21.9M
2021-03-09 7.80 7.89 7.18 7.19 42.3M
2021-03-08 8.30 8.45 7.75 7.98 41.4M
2021-03-05 8.48 8.98 8.35 8.37 47.9M
2021-03-04 8.13 8.70 8.05 8.69 61.6M
2021-03-03 8.30 8.38 7.93 8.29 52.4M
2021-03-02 8.85 8.93 8.28 8.44 83.4M
2021-03-01 7.92 8.90 7.91 8.85 90.1M
2021-02-26 8.26 9.29 7.99 8.11 130.5M
2021-02-25 7.50 8.46 7.47 8.46 90.8M
2021-02-24 7.20 7.77 7.10 7.69 62.3M
2021-02-23 7.20 7.40 7.08 7.30 50.5M
2021-02-22 7.08 7.78 7.00 7.49 80.6M
2021-02-19 6.51 7.07 6.39 7.07 53.5M
2021-02-18 6.98 7.07 6.55 6.65 67.0M
2021-02-10 7.08 7.29 6.84 7.26 21.5M
2021-02-09 7.12 7.32 6.96 7.15 20.4M
2021-02-08 7.05 7.57 7.01 7.25 24.3M
2021-02-05 7.31 7.67 7.02 7.06 29.8M
2021-02-04 7.16 7.78 6.91 7.61 39.6M
2021-02-03 6.80 7.49 6.61 7.16 35.4M
2021-02-02 6.80 7.26 6.68 7.06 39.8M
2021-02-01 6.10 6.60 6.10 6.60 7.0M
2021-01-29 5.95 6.05 5.70 6.00 8.6M
2021-01-28 6.01 6.01 5.88 5.95 4.6M
2021-01-27 6.02 6.08 5.89 6.04 4.2M
2021-01-26 5.86 6.04 5.82 5.97 5.2M
2021-01-25 6.20 6.20 5.91 5.92 9.4M
2021-01-22 6.47 6.47 6.19 6.22 10.5M
2021-01-21 6.50 6.63 6.39 6.51 12.4M
2021-01-20 6.68 6.89 6.39 6.62 25.1M
2021-01-19 8.17 8.18 7.05 7.09 44.2M
2021-01-18 7.44 7.44 7.44 7.44 7.2M
2021-01-15 6.71 6.99 6.56 6.76 13.9M
2021-01-14 6.37 6.79 6.36 6.68 12.9M
2021-01-13 6.14 6.49 6.10 6.46 10.8M
2021-01-12 6.38 6.45 6.10 6.19 12.0M
2021-01-11 6.38 6.84 6.31 6.53 22.7M
2021-01-08 5.97 6.51 5.88 6.50 11.6M
2021-01-07 5.93 5.98 5.82 5.97 6.8M
2021-01-06 5.91 5.93 5.83 5.90 2.8M
2021-01-05 5.92 5.94 5.81 5.93 3.6M
2021-01-04 5.83 5.95 5.75 5.93 3.5M