Jiumaojiu International Holding Ltd (9922)

9922
🏛️ 香港 →
2.08
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 12.98 14.48 12.98 13.70 4.5M
2021-12-30 13.22 13.26 12.62 12.82 3.7M
2021-12-29 13.92 13.92 12.92 12.98 4.4M
2021-12-28 14.20 14.20 13.72 13.94 9.2M
2021-12-24 13.30 13.78 13.28 13.50 7.3M
2021-12-23 13.56 13.56 12.98 13.14 6.2M
2021-12-22 13.46 13.82 13.24 13.46 5.7M
2021-12-21 12.96 13.68 12.96 13.42 8.7M
2021-12-20 13.00 13.70 12.94 12.96 6.6M
2021-12-17 13.46 13.46 12.90 13.06 12.0M
2021-12-16 13.60 13.80 13.30 13.42 10.3M
2021-12-15 13.68 13.96 13.40 13.66 8.9M
2021-12-14 13.70 14.00 13.20 13.68 14.6M
2021-12-13 15.22 15.22 13.86 13.96 16.0M
2021-12-10 15.50 15.82 14.88 15.00 10.6M
2021-12-09 15.00 15.98 14.74 15.88 14.8M
2021-12-08 15.00 15.38 14.60 14.74 11.2M
2021-12-07 14.50 15.16 14.42 15.04 14.3M
2021-12-06 15.20 15.20 14.24 14.28 6.9M
2021-12-03 15.00 15.92 15.00 15.54 9.9M
2021-12-02 15.08 15.58 14.66 15.00 10.1M
2021-12-01 16.02 16.08 15.32 15.40 7.9M
2021-11-30 16.44 16.72 16.04 16.18 11.4M
2021-11-29 16.90 17.34 16.26 16.40 9.2M
2021-11-26 18.22 18.60 16.92 17.12 8.5M
2021-11-25 18.14 18.68 18.08 18.38 5.0M
2021-11-24 18.50 18.56 17.86 18.26 3.2M
2021-11-23 18.68 18.98 18.32 18.50 3.3M
2021-11-22 18.98 18.98 18.46 18.70 3.2M
2021-11-19 18.32 19.22 18.32 18.72 4.5M
2021-11-18 18.80 19.36 18.64 18.88 5.4M
2021-11-17 18.72 19.12 18.56 19.08 5.4M
2021-11-16 18.18 18.84 17.80 18.76 5.9M
2021-11-15 18.18 18.50 17.96 18.04 3.4M
2021-11-12 18.58 18.60 17.84 18.26 5.7M
2021-11-11 17.82 18.62 17.56 18.54 5.0M
2021-11-10 17.58 17.82 16.80 17.70 10.3M
2021-11-09 18.40 18.52 17.38 17.60 7.3M
2021-11-08 16.98 18.54 16.86 18.30 13.1M
2021-11-05 17.60 17.64 16.88 16.98 15.5M
2021-11-04 18.30 18.50 17.46 17.60 7.5M
2021-11-03 18.70 18.70 17.84 18.12 8.8M
2021-11-02 18.60 19.58 18.24 18.30 8.9M
2021-11-01 19.50 19.50 18.12 18.60 10.4M
2021-10-29 19.78 19.88 19.32 19.50 6.4M
2021-10-28 20.20 20.60 19.60 19.74 7.1M
2021-10-27 20.60 20.60 19.74 20.15 10.2M
2021-10-26 19.80 20.75 19.54 20.35 14.2M
2021-10-25 21.30 21.30 19.28 19.60 18.2M
2021-10-22 21.45 21.85 20.75 21.35 5.9M
2021-10-21 22.70 22.70 21.20 21.45 6.0M
2021-10-20 22.75 23.00 22.40 22.70 6.2M
2021-10-19 22.30 22.90 22.30 22.75 8.8M
2021-10-18 22.20 22.95 22.20 22.50 1.9M
2021-10-15 23.35 23.50 21.85 22.10 4.7M
2021-10-12 21.75 23.35 21.75 22.60 7.3M
2021-10-11 22.45 22.50 21.05 21.55 7.8M
2021-10-08 23.35 23.75 21.60 22.20 6.0M
2021-10-07 23.00 23.65 22.75 23.60 3.0M
2021-10-06 23.90 23.90 22.60 22.70 1.9M
2021-10-05 23.50 23.95 23.10 23.60 2.2M
2021-10-04 23.75 24.65 23.15 23.85 5.4M
2021-09-30 22.80 23.80 22.65 23.55 5.0M
2021-09-29 22.70 23.65 22.55 23.25 2.9M
2021-09-28 22.60 23.10 22.50 23.05 3.4M
2021-09-27 22.45 23.25 22.45 22.95 4.2M
2021-09-24 23.70 23.75 22.70 22.85 3.4M
2021-09-23 23.40 24.00 23.00 23.15 4.3M
2021-09-21 22.55 23.35 22.50 23.00 1.9M
2021-09-20 23.50 23.75 22.50 22.85 5.5M
2021-09-17 23.25 23.45 22.60 23.20 11.7M
2021-09-16 24.05 24.50 22.65 22.90 9.3M
2021-09-15 25.00 25.00 24.05 24.20 3.3M
2021-09-14 24.75 25.10 24.10 24.75 5.2M
2021-09-13 25.50 25.50 24.35 24.75 3.9M
2021-09-10 25.95 26.30 25.45 25.70 3.6M
2021-09-09 26.20 26.55 25.40 25.95 3.7M
2021-09-08 26.60 27.20 26.40 26.65 3.3M
2021-09-07 26.55 27.05 26.40 26.80 3.9M
2021-09-06 25.80 27.10 25.70 27.10 3.5M
2021-09-03 26.50 26.60 25.75 26.05 3.2M
2021-09-02 26.85 27.50 26.20 26.40 4.9M
2021-09-01 26.00 26.85 25.40 26.60 8.8M
2021-08-31 26.00 26.25 25.55 26.10 6.6M
2021-08-30 25.80 26.30 25.65 25.95 2.6M
2021-08-27 25.00 26.00 24.85 25.60 3.5M
2021-08-26 25.95 26.45 24.80 25.00 5.0M
2021-08-25 25.40 26.60 25.10 26.25 9.3M
2021-08-24 23.35 25.00 23.00 25.00 6.0M
2021-08-23 24.05 24.50 22.70 22.75 9.0M
2021-08-20 24.85 25.05 23.25 23.90 11.0M
2021-08-19 25.45 25.55 24.65 24.85 4.5M
2021-08-18 25.50 26.00 24.70 25.05 2.7M
2021-08-17 25.95 25.95 24.50 25.30 5.0M
2021-08-16 25.70 26.45 25.25 25.95 5.7M
2021-08-13 25.90 25.90 25.00 25.65 3.5M
2021-08-12 26.85 27.00 25.60 25.75 4.7M
2021-08-11 25.00 27.15 24.00 26.45 15.5M
2021-08-10 24.20 25.35 23.40 25.20 8.0M
2021-08-09 22.60 24.95 22.10 23.90 9.5M
2021-08-06 22.20 22.90 21.60 22.60 4.5M
2021-08-05 22.85 24.15 22.00 22.35 12.9M
2021-08-04 23.80 24.00 22.50 22.65 10.4M
2021-08-03 23.85 24.80 22.85 23.80 8.6M
2021-08-02 23.00 24.45 20.85 24.35 18.4M
2021-07-30 24.30 24.30 22.80 23.15 13.0M
2021-07-29 27.95 27.95 23.70 24.45 18.3M
2021-07-28 25.50 26.25 22.80 26.15 30.2M
2021-07-27 27.90 28.50 24.80 25.45 26.6M
2021-07-26 29.45 29.90 27.90 28.40 7.5M
2021-07-23 31.20 31.30 29.50 29.70 2.7M
2021-07-22 30.70 31.35 30.50 30.80 1.6M
2021-07-21 31.10 31.75 30.50 30.70 3.4M
2021-07-20 31.35 31.90 30.65 31.05 3.1M
2021-07-19 32.15 32.20 31.35 31.55 3.6M
2021-07-16 32.00 32.70 31.70 32.15 3.2M
2021-07-15 33.35 33.35 31.60 32.00 5.1M
2021-07-14 33.75 33.75 32.70 33.25 4.5M
2021-07-13 32.65 33.70 32.65 33.65 7.2M
2021-07-12 31.00 33.10 30.95 32.65 8.8M
2021-07-09 30.35 31.25 30.20 31.15 3.0M
2021-07-08 31.95 32.05 30.20 30.35 5.9M
2021-07-07 31.30 32.15 30.70 32.10 6.0M
2021-07-06 31.15 31.70 30.50 31.05 2.5M
2021-07-05 30.25 31.60 30.05 31.15 5.4M
2021-07-02 31.75 31.75 29.95 30.25 7.2M
2021-06-30 31.70 32.00 31.50 31.75 5.5M
2021-06-29 31.00 31.85 30.70 31.45 3.8M
2021-06-28 31.05 31.30 30.50 30.75 2.8M
2021-06-25 30.15 31.40 29.90 30.90 5.4M
2021-06-24 30.50 30.50 29.55 29.75 3.5M
2021-06-23 29.50 30.55 29.45 30.35 5.1M
2021-06-22 29.70 29.90 29.15 29.60 3.6M
2021-06-21 29.50 29.90 28.90 29.50 4.7M
2021-06-18 28.55 30.00 28.55 29.55 9.2M
2021-06-17 29.00 29.05 28.00 28.75 6.5M
2021-06-16 28.30 29.65 27.95 28.75 7.7M
2021-06-15 28.60 29.00 27.65 28.05 6.9M
2021-06-11 27.90 29.30 27.80 28.60 10.0M
2021-06-10 27.55 27.80 26.70 27.65 6.2M
2021-06-09 28.25 28.50 27.20 27.55 7.7M
2021-06-08 27.75 28.50 26.95 28.30 9.1M
2021-06-07 29.15 29.20 26.75 27.50 16.1M
2021-06-04 30.53 30.53 28.83 29.13 6.9M
2021-06-03 30.38 30.93 29.98 30.18 4.1M
2021-06-02 30.98 31.48 30.08 30.13 3.1M
2021-06-01 30.73 31.43 29.98 31.03 6.1M
2021-05-31 29.98 30.73 29.88 30.73 7.7M
2021-05-28 31.83 31.83 29.73 30.48 8.0M
2021-05-27 31.78 32.18 31.08 31.83 14.0M
2021-05-26 31.48 31.78 31.23 31.68 5.1M
2021-05-25 30.63 31.48 29.98 31.43 6.5M
2021-05-24 30.88 31.48 29.88 30.53 5.6M
2021-05-21 30.98 30.98 29.58 30.88 6.5M
2021-05-20 31.43 31.63 30.43 30.83 7.8M
2021-05-18 30.28 31.43 30.28 30.83 7.7M
2021-05-17 29.83 30.58 29.58 30.23 4.4M
2021-05-14 29.73 30.08 29.18 29.53 3.8M
2021-05-13 30.18 30.53 29.63 29.73 4.7M
2021-05-12 29.98 31.03 29.58 30.73 6.4M
2021-05-11 28.43 29.93 27.63 29.83 10.4M
2021-05-10 30.58 31.18 28.03 28.48 11.9M
2021-05-07 31.88 32.08 30.23 30.63 7.3M
2021-05-06 33.83 33.98 30.88 31.88 14.9M
2021-05-05 33.78 34.13 32.88 33.33 3.9M
2021-05-04 32.43 34.18 32.23 34.18 7.1M
2021-05-03 32.73 32.78 31.98 32.43 3.0M
2021-04-30 31.98 33.13 31.43 32.48 6.0M
2021-04-29 32.73 32.78 31.08 31.93 4.9M
2021-04-28 32.33 33.23 31.58 31.98 7.9M
2021-04-27 32.38 32.38 31.78 32.18 2.4M
2021-04-26 31.03 32.48 30.93 31.93 7.7M
2021-04-23 30.88 31.98 30.78 31.03 3.1M
2021-04-22 30.98 31.43 30.43 31.08 3.9M
2021-04-21 31.18 31.78 30.63 30.98 3.8M
2021-04-20 30.58 32.08 29.98 31.73 10.0M
2021-04-19 30.18 30.53 29.53 30.03 5.2M
2021-04-16 29.53 30.83 29.18 30.18 7.2M
2021-04-15 29.48 29.58 28.38 29.18 3.9M
2021-04-14 29.78 30.18 28.93 29.33 4.1M
2021-04-13 29.48 29.88 29.08 29.18 6.0M
2021-04-12 29.78 30.18 28.93 29.83 5.7M
2021-04-09 31.18 31.18 29.33 29.83 8.2M
2021-04-08 31.18 31.58 30.38 30.98 10.5M
2021-04-07 32.38 33.13 31.13 31.28 17.6M
2021-04-01 31.58 32.33 31.08 32.33 6.8M
2021-03-31 31.18 31.98 30.78 31.08 7.2M
2021-03-30 30.63 31.48 30.08 31.13 5.8M
2021-03-29 30.33 31.28 29.58 30.13 8.6M
2021-03-26 29.98 31.18 29.63 30.23 7.4M
2021-03-25 28.18 29.83 27.13 29.63 13.2M
2021-03-24 28.48 30.18 27.58 28.58 18.2M
2021-03-23 29.35 29.40 27.20 27.65 7.4M
2021-03-22 29.50 30.00 28.60 28.65 5.2M
2021-03-19 29.00 29.70 28.20 29.35 8.8M
2021-03-18 29.20 30.55 28.65 29.35 9.5M
2021-03-17 28.85 29.15 27.85 28.80 5.6M
2021-03-16 27.00 29.20 27.00 28.85 6.9M
2021-03-15 28.50 28.65 25.75 26.80 10.4M
2021-03-12 29.60 30.35 27.70 27.95 10.4M
2021-03-11 27.00 29.15 27.00 28.85 9.4M
2021-03-10 28.40 29.00 27.15 27.50 12.3M
2021-03-09 25.15 27.65 24.00 26.25 30.7M
2021-03-08 29.60 29.60 24.60 25.20 26.1M
2021-03-05 28.35 29.70 27.40 29.10 17.2M
2021-03-04 30.30 30.50 28.45 28.75 18.5M
2021-03-03 32.05 32.30 30.60 31.25 9.1M
2021-03-02 32.65 33.70 31.30 32.05 11.8M
2021-03-01 31.80 32.20 29.80 31.35 16.2M
2021-02-26 29.80 32.00 28.85 30.45 71.1M
2021-02-25 31.35 31.80 30.10 31.65 20.2M
2021-02-24 33.00 34.00 29.35 30.00 28.6M
2021-02-23 33.10 34.50 32.35 33.00 14.3M
2021-02-22 37.00 37.30 33.05 33.40 22.1M
2021-02-19 36.80 37.80 35.15 36.80 12.4M
2021-02-18 38.50 38.70 35.55 37.05 17.7M
2021-02-17 36.90 38.00 36.70 37.80 8.3M
2021-02-16 37.40 38.70 36.70 36.90 10.0M
2021-02-11 34.15 37.25 34.10 37.15 8.2M
2021-02-10 33.65 34.60 33.50 34.00 11.8M
2021-02-09 31.45 32.80 31.00 32.70 8.2M
2021-02-08 31.15 31.20 30.10 31.00 9.8M
2021-02-05 31.00 31.70 30.20 30.55 12.8M
2021-02-04 31.70 31.75 29.75 30.45 20.9M
2021-02-03 31.70 33.90 30.35 31.70 22.6M
2021-02-02 31.00 32.85 30.45 30.85 15.6M
2021-02-01 28.70 31.65 28.70 30.25 15.7M
2021-01-29 27.00 30.25 27.00 28.40 23.8M
2021-01-28 27.00 28.15 26.30 27.00 13.2M
2021-01-27 28.80 29.20 26.60 27.45 10.7M
2021-01-26 27.80 29.15 27.20 28.75 13.0M
2021-01-25 27.10 28.30 26.40 27.60 14.5M
2021-01-22 28.00 28.10 26.60 27.10 9.2M
2021-01-21 27.70 28.75 26.80 27.85 14.2M
2021-01-20 26.95 28.40 26.95 27.70 14.9M
2021-01-19 24.40 27.50 24.35 27.20 20.5M
2021-01-18 23.55 24.75 23.35 24.45 8.8M
2021-01-15 24.30 24.30 23.20 23.80 8.6M
2021-01-14 24.75 24.90 24.00 24.40 9.3M
2021-01-13 23.30 25.15 23.10 24.90 17.6M
2021-01-12 22.75 23.50 22.65 23.00 14.3M
2021-01-11 24.00 24.00 22.60 23.00 15.0M
2021-01-08 23.70 24.20 23.10 23.70 11.4M
2021-01-07 24.55 24.90 23.60 23.75 12.4M
2021-01-06 25.50 26.00 23.10 24.40 54.1M
2021-01-05 24.70 26.20 24.40 25.00 14.1M
2021-01-04 23.70 24.70 23.30 24.70 9.0M