Joeone (601566)

601566
🏛️ 中国 →
8.65
最終更新: 2025-09-30
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
2023-12-29 9.80 9.97 9.66 9.97 1.8M
2023-12-28 9.90 9.92 9.69 9.75 2.2M
2023-12-27 9.94 9.97 9.67 9.94 2.1M
2023-12-26 10.27 10.31 9.95 9.97 2.5M
2023-12-25 10.08 10.40 10.08 10.24 3.6M
2023-12-22 10.29 10.36 10.04 10.08 1.7M
2023-12-21 10.02 10.29 9.91 10.24 2.4M
2023-12-20 10.13 10.23 9.98 10.00 1.1M
2023-12-19 10.19 10.25 10.03 10.13 1.7M
2023-12-18 10.28 10.38 10.15 10.19 1.2M
2023-12-15 10.30 10.40 10.26 10.31 1.1M
2023-12-14 10.24 10.48 10.18 10.34 1.7M
2023-12-13 10.33 10.42 10.21 10.21 1.0M
2023-12-12 10.24 10.43 10.20 10.41 1.5M
2023-12-11 10.16 10.40 10.10 10.24 1.8M
2023-12-08 10.39 10.39 10.13 10.13 2.3M
2023-12-07 10.52 10.55 10.30 10.36 1.3M
2023-12-06 10.33 10.54 10.30 10.50 1.7M
2023-12-05 10.33 10.42 10.29 10.31 1.4M
2023-12-04 10.41 10.44 10.27 10.37 1.6M
2023-12-01 10.37 10.50 10.31 10.38 1.5M
2023-11-30 10.52 10.52 10.31 10.40 1.5M
2023-11-29 10.54 10.75 10.37 10.41 2.2M
2023-11-28 10.47 10.63 10.42 10.55 2.3M
2023-11-27 10.55 10.66 10.25 10.46 3.0M
2023-11-24 10.60 10.70 10.48 10.60 2.3M
2023-11-23 10.70 10.92 10.50 10.65 3.7M
2023-11-22 10.45 10.71 10.35 10.61 5.3M
2023-11-21 10.25 10.75 10.18 10.60 5.7M
2023-11-20 10.33 10.33 10.08 10.25 2.7M
2023-11-17 10.11 10.29 10.06 10.26 1.9M
2023-11-16 10.06 10.18 10.03 10.11 1.8M
2023-11-15 10.15 10.20 10.05 10.05 2.2M
2023-11-14 9.99 10.10 9.91 10.09 1.7M
2023-11-13 9.99 10.01 9.88 9.95 1.7M
2023-11-10 9.80 10.02 9.66 9.95 2.1M
2023-11-09 9.95 9.97 9.81 9.84 1.8M
2023-11-08 9.99 10.02 9.90 9.95 1.8M
2023-11-07 10.07 10.08 9.84 9.99 2.3M
2023-11-06 9.86 10.10 9.86 10.07 2.3M
2023-11-03 9.90 9.98 9.86 9.89 1.4M
2023-11-02 10.08 10.08 9.90 9.90 1.2M
2023-11-01 10.00 10.00 9.91 10.00 1.1M
2023-10-31 10.06 10.06 9.87 9.95 1.4M
2023-10-30 10.14 10.20 9.90 10.00 2.8M
2023-10-27 9.77 10.30 9.68 10.17 4.3M
2023-10-26 9.79 9.89 9.70 9.77 1.6M
2023-10-25 9.73 9.90 9.70 9.84 2.0M
2023-10-24 9.28 9.75 9.27 9.72 2.4M
2023-10-23 9.54 9.58 9.17 9.23 1.7M
2023-10-20 9.60 9.70 9.43 9.54 1.0M
2023-10-19 9.70 9.75 9.52 9.67 1.1M
2023-10-18 9.86 9.86 9.57 9.70 1.9M
2023-10-17 9.80 10.08 9.73 9.86 2.0M
2023-10-16 9.69 9.82 9.61 9.75 1.2M
2023-10-13 9.81 9.81 9.66 9.69 1.1M
2023-10-12 9.79 9.85 9.71 9.80 1.5M
2023-10-11 9.82 9.92 9.70 9.80 1.7M
2023-10-10 9.93 9.94 9.79 9.82 1.1M
2023-10-09 9.96 9.99 9.77 9.83 1.5M
2023-09-28 9.86 9.97 9.81 9.97 1.4M
2023-09-27 9.80 9.93 9.68 9.84 1.2M
2023-09-26 9.88 9.92 9.82 9.84 0.9M
2023-09-25 9.99 10.11 9.89 9.90 1.4M
2023-09-22 9.86 10.04 9.68 9.99 1.6M
2023-09-21 9.90 9.92 9.75 9.86 1.6M
2023-09-20 9.97 10.02 9.84 9.91 1.3M
2023-09-19 10.32 10.32 9.96 9.97 2.6M
2023-09-18 10.12 10.35 10.02 10.31 3.4M
2023-09-15 10.11 10.26 10.04 10.22 2.7M
2023-09-14 10.09 10.13 10.01 10.10 2.3M
2023-09-13 10.16 10.25 10.01 10.03 2.3M
2023-09-12 10.15 10.26 10.15 10.16 2.3M
2023-09-11 10.17 10.26 9.98 10.22 2.8M
2023-09-08 10.21 10.33 10.08 10.19 2.5M
2023-09-07 10.27 10.40 10.16 10.22 3.1M
2023-09-06 10.26 10.42 10.14 10.35 3.9M
2023-09-05 10.14 10.32 10.10 10.25 3.3M
2023-09-04 10.07 10.21 10.00 10.19 3.9M
2023-09-01 10.04 10.16 9.92 10.06 2.4M
2023-08-31 10.06 10.15 9.98 10.02 2.7M
2023-08-30 10.09 10.22 9.99 10.11 3.6M
2023-08-29 9.74 10.07 9.71 9.99 3.9M
2023-08-28 10.15 10.30 9.73 9.76 3.8M
2023-08-25 10.10 10.10 9.74 9.81 3.7M
2023-08-24 10.00 10.20 9.94 10.10 1.6M
2023-08-23 10.27 10.27 9.99 10.00 1.6M
2023-08-22 10.22 10.49 10.13 10.27 1.9M
2023-08-21 10.42 10.60 10.31 10.36 1.8M
2023-08-18 10.53 10.64 10.40 10.40 1.5M
2023-08-17 10.45 10.68 10.45 10.57 2.0M
2023-08-16 10.63 10.78 10.49 10.54 3.2M
2023-08-15 10.49 10.78 10.40 10.57 4.1M
2023-08-14 10.25 10.64 10.18 10.55 2.2M
2023-08-11 10.50 10.56 10.30 10.30 1.4M
2023-08-10 10.36 10.48 10.32 10.45 1.6M
2023-08-09 10.46 10.50 10.33 10.35 1.4M
2023-08-08 10.43 10.50 10.33 10.49 2.0M
2023-08-07 10.71 10.75 10.41 10.49 2.9M
2023-08-04 10.73 10.75 10.62 10.67 2.8M
2023-08-03 10.87 10.87 10.70 10.73 2.5M
2023-08-02 10.97 11.04 10.71 10.88 4.2M
2023-08-01 11.43 11.46 10.92 11.07 6.0M
2023-07-31 10.98 11.48 10.89 11.47 6.8M
2023-07-28 10.68 11.41 10.68 10.97 7.6M
2023-07-27 10.79 10.93 10.70 10.71 1.8M
2023-07-26 11.07 11.07 10.73 10.85 2.8M
2023-07-25 10.81 11.08 10.79 11.07 3.4M
2023-07-24 10.83 10.87 10.71 10.75 1.8M
2023-07-21 10.74 10.92 10.70 10.82 1.7M
2023-07-20 10.91 11.00 10.76 10.79 2.4M
2023-07-19 10.90 11.00 10.80 10.86 2.9M
2023-07-18 11.29 11.29 10.88 10.90 3.1M
2023-07-17 11.66 11.78 11.18 11.20 5.1M
2023-07-14 11.70 11.95 11.62 11.75 2.9M
2023-07-13 11.70 11.88 11.61 11.66 2.0M
2023-07-12 11.83 11.91 11.72 11.76 2.0M
2023-07-11 11.77 11.99 11.68 11.82 2.6M
2023-07-10 11.88 11.95 11.68 11.75 2.1M
2023-07-07 11.88 12.02 11.77 11.78 2.5M
2023-07-06 12.00 12.17 11.87 11.88 2.8M
2023-07-05 12.12 12.12 11.92 11.97 2.8M
2023-07-04 12.03 12.15 11.91 12.13 3.6M
2023-07-03 12.02 12.15 11.75 12.04 6.4M
2023-06-30 11.64 12.25 11.64 12.02 8.2M
2023-06-29 11.33 11.72 11.22 11.58 5.0M
2023-06-28 11.40 11.43 10.98 11.39 5.5M
2023-06-27 10.83 11.51 10.77 11.40 7.1M
2023-06-26 10.81 11.20 10.67 10.81 4.4M
2023-06-21 11.01 11.08 10.80 10.82 2.2M
2023-06-20 11.00 11.15 10.94 11.02 2.9M
2023-06-19 11.10 11.19 10.93 11.06 3.8M
2023-06-16 11.28 11.31 11.09 11.15 3.5M
2023-06-15 11.59 11.62 11.12 11.20 4.0M
2023-06-14 11.42 11.67 11.30 11.51 4.5M
2023-06-13 11.43 11.48 11.26 11.40 2.4M
2023-06-12 11.20 11.56 11.11 11.51 4.8M
2023-06-09 11.28 11.40 11.06 11.19 3.7M
2023-06-08 11.53 11.65 11.30 11.34 3.2M
2023-06-07 11.28 11.56 11.20 11.45 4.4M
2023-06-06 11.68 11.68 11.22 11.27 5.0M
2023-06-05 11.43 11.71 11.24 11.70 7.2M
2023-06-02 11.48 11.48 10.98 11.35 5.3M
2023-06-01 11.37 11.48 11.10 11.48 3.8M
2023-05-31 11.36 11.51 11.23 11.39 3.2M
2023-05-30 11.58 11.60 11.16 11.37 6.0M
2023-05-29 11.68 12.17 11.60 11.68 7.1M
2023-05-26 11.83 11.88 11.55 11.62 5.0M
2023-05-25 11.70 11.83 11.47 11.81 6.6M
2023-05-24 12.01 12.28 11.73 11.74 9.7M
2023-05-23 12.36 12.66 12.16 12.18 8.3M
2023-05-22 12.21 12.70 12.11 12.44 9.3M
2023-05-19 11.80 12.76 11.68 12.37 14.0M
2023-05-18 12.20 12.20 11.66 11.99 13.2M
2023-05-17 12.16 12.46 11.68 12.45 13.7M
2023-05-16 12.67 13.00 12.17 12.17 16.6M
2023-05-15 12.76 13.83 12.25 13.09 28.8M
2023-05-12 11.84 12.97 11.80 12.97 13.6M
2023-05-11 11.28 11.92 11.10 11.79 10.7M
2023-05-10 11.13 11.45 11.03 11.28 7.7M
2023-05-09 11.88 11.89 11.10 11.13 12.2M
2023-05-08 11.35 12.20 11.04 11.87 16.3M
2023-05-05 11.42 11.87 11.04 11.59 18.6M
2023-05-04 10.60 11.90 10.57 11.68 21.4M
2023-04-28 10.62 11.22 10.45 10.90 16.0M
2023-04-27 10.54 10.74 10.31 10.56 15.7M
2023-04-26 10.13 10.54 9.99 10.54 20.4M
2023-04-25 9.90 10.14 9.71 10.01 8.7M
2023-04-24 9.65 10.00 9.65 9.93 5.8M
2023-04-21 9.95 10.12 9.73 9.73 7.0M
2023-04-20 10.27 10.27 9.82 10.00 6.8M
2023-04-19 10.18 10.33 10.07 10.17 7.0M
2023-04-18 10.16 10.21 9.89 10.21 8.4M
2023-04-17 9.99 10.29 9.91 10.15 10.5M
2023-04-14 10.25 10.27 9.86 9.90 12.3M
2023-04-13 10.12 10.28 10.05 10.25 9.8M
2023-04-12 10.07 10.21 10.02 10.12 6.5M
2023-04-11 9.96 10.07 9.78 10.07 6.9M
2023-04-10 10.05 10.27 9.84 9.92 10.0M
2023-04-07 9.90 10.04 9.88 10.01 5.8M
2023-04-06 10.18 10.18 9.91 9.93 8.4M
2023-04-04 10.36 10.37 10.05 10.11 8.2M
2023-04-03 10.40 10.50 10.17 10.29 9.6M
2023-03-31 10.20 10.42 10.19 10.35 7.5M
2023-03-30 10.21 10.50 10.20 10.22 9.9M
2023-03-29 10.70 10.77 10.39 10.40 16.5M
2023-03-28 10.44 10.99 10.38 10.97 24.4M
2023-03-27 10.37 10.45 10.26 10.41 9.0M
2023-03-24 10.56 10.63 10.32 10.37 9.7M
2023-03-23 10.51 10.58 10.34 10.54 11.3M
2023-03-22 10.43 10.83 10.39 10.50 13.4M
2023-03-21 10.41 10.56 10.05 10.55 16.6M
2023-03-20 11.00 11.05 10.15 10.46 25.1M
2023-03-17 11.35 11.49 11.10 11.19 24.0M
2023-03-16 10.85 11.65 10.77 11.56 33.8M
2023-03-15 10.91 10.95 10.74 10.92 15.3M
2023-03-14 11.12 11.20 10.73 10.76 19.1M
2023-03-13 11.02 11.32 10.95 11.18 16.1M
2023-03-10 11.15 11.40 11.03 11.04 20.4M
2023-03-09 11.70 11.74 11.09 11.15 28.6M
2023-03-08 11.54 12.08 11.50 11.89 30.3M
2023-03-07 11.37 11.89 11.31 11.84 37.6M
2023-03-06 12.10 12.18 11.39 11.39 41.9M
2023-03-03 13.68 13.83 12.47 12.66 53.4M
2023-03-02 13.00 13.86 13.00 13.86 43.6M
2023-03-01 12.20 12.60 11.73 12.60 46.8M
2023-02-28 11.45 11.45 10.74 11.45 19.5M
2023-02-27 9.68 10.41 9.61 10.41 16.4M
2023-02-24 8.78 9.46 8.63 9.46 18.7M
2023-02-23 8.65 8.78 8.51 8.60 3.6M
2023-02-22 8.65 8.67 8.50 8.62 3.3M
2023-02-21 8.75 8.80 8.51 8.69 6.3M
2023-02-20 8.69 9.04 8.46 8.78 12.8M
2023-02-17 8.12 8.88 8.11 8.63 13.9M
2023-02-16 8.31 8.44 8.03 8.13 3.8M
2023-02-15 8.41 8.42 8.27 8.31 2.5M
2023-02-14 8.41 8.47 8.33 8.39 2.5M
2023-02-13 8.48 8.48 8.30 8.41 4.7M
2023-02-10 8.30 8.61 8.23 8.32 5.1M
2023-02-09 8.23 8.30 8.18 8.26 1.9M
2023-02-08 8.31 8.34 8.21 8.22 1.9M
2023-02-07 8.28 8.28 8.17 8.28 1.8M
2023-02-06 8.36 8.36 8.20 8.24 3.4M
2023-02-03 8.36 8.38 8.17 8.36 3.3M
2023-02-02 8.35 8.42 8.28 8.41 3.4M
2023-02-01 8.41 8.47 8.26 8.32 3.4M
2023-01-31 8.36 8.51 8.28 8.42 2.6M
2023-01-30 8.33 8.53 8.29 8.37 3.5M
2023-01-20 8.26 8.50 8.15 8.29 3.3M
2023-01-19 8.34 8.37 7.99 8.31 5.9M
2023-01-18 8.25 8.54 8.21 8.32 6.1M
2023-01-17 8.37 8.57 8.07 8.35 8.8M
2023-01-16 7.52 8.25 7.52 8.25 6.0M
2023-01-13 7.43 7.64 7.42 7.50 1.6M
2023-01-12 7.44 7.49 7.36 7.41 1.3M
2023-01-11 7.54 7.60 7.41 7.42 1.3M
2023-01-10 7.65 7.72 7.51 7.56 1.7M
2023-01-09 7.60 7.69 7.57 7.65 1.0M
2023-01-06 7.71 7.75 7.57 7.57 1.7M
2023-01-05 7.91 7.91 7.68 7.73 2.0M
2023-01-04 7.79 7.82 7.68 7.72 1.4M
2023-01-03 7.64 7.80 7.63 7.73 1.9M