JUNEYAO Airlines Co Ltd (603885)

603885
🏛️ 中国 →
13.58
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 17.40 17.97 17.18 17.75 5.9M
2021-12-30 17.25 17.77 17.11 17.47 10.1M
2021-12-29 16.40 18.10 16.30 17.30 13.9M
2021-12-28 16.35 16.77 16.00 16.45 4.0M
2021-12-27 15.44 16.35 15.32 16.29 7.8M
2021-12-24 15.35 15.51 15.26 15.45 2.4M
2021-12-23 15.86 15.99 15.35 15.40 3.1M
2021-12-22 15.40 16.03 15.40 15.76 6.3M
2021-12-21 15.18 15.46 15.05 15.35 2.9M
2021-12-20 15.26 15.31 15.04 15.19 2.9M
2021-12-17 15.40 15.40 15.10 15.24 2.7M
2021-12-16 15.28 15.46 15.18 15.43 2.3M
2021-12-15 15.31 15.44 15.18 15.37 2.7M
2021-12-14 15.80 15.80 15.25 15.40 3.9M
2021-12-13 15.52 16.05 15.30 15.93 8.0M
2021-12-10 15.25 15.65 15.24 15.59 4.4M
2021-12-09 15.40 15.78 15.35 15.45 3.5M
2021-12-08 15.19 15.60 15.02 15.37 5.1M
2021-12-07 14.98 15.70 14.81 15.40 8.2M
2021-12-06 14.88 14.98 14.60 14.66 3.0M
2021-12-03 15.04 15.19 14.91 15.05 2.4M
2021-12-02 14.98 15.38 14.84 14.88 2.9M
2021-12-01 14.62 15.14 14.56 15.01 4.4M
2021-11-30 14.40 14.72 14.39 14.62 3.5M
2021-11-29 14.94 14.96 14.25 14.48 12.0M
2021-11-26 15.24 15.55 14.70 15.30 4.7M
2021-11-25 15.42 15.46 15.19 15.38 2.9M
2021-11-24 15.62 15.66 15.16 15.42 4.4M
2021-11-23 15.60 15.83 15.52 15.71 5.8M
2021-11-22 15.66 15.74 15.44 15.53 5.3M
2021-11-19 15.61 15.75 15.38 15.72 3.8M
2021-11-18 16.16 16.24 15.41 15.61 9.1M
2021-11-17 16.13 16.44 16.07 16.16 4.5M
2021-11-16 16.33 16.52 16.07 16.20 5.1M
2021-11-15 16.99 16.99 16.28 16.52 10.2M
2021-11-12 16.02 17.17 15.88 17.04 12.4M
2021-11-11 15.60 16.10 15.56 16.02 5.9M
2021-11-10 16.03 16.03 15.49 15.77 7.0M
2021-11-09 16.07 16.20 15.45 16.04 9.9M
2021-11-08 16.01 16.85 16.01 16.11 15.7M
2021-11-05 15.76 15.76 15.42 15.50 4.5M
2021-11-04 15.74 15.96 15.25 15.71 7.1M
2021-11-03 15.30 15.76 15.16 15.69 6.6M
2021-11-02 15.60 15.89 15.08 15.43 7.9M
2021-11-01 15.78 15.98 15.07 15.77 10.1M
2021-10-29 16.16 16.23 15.38 15.92 16.4M
2021-10-28 16.17 16.55 15.70 16.26 9.4M
2021-10-27 16.58 16.93 16.18 16.43 5.9M
2021-10-26 16.84 17.37 16.40 16.47 7.3M
2021-10-25 16.32 16.92 15.91 16.82 7.6M
2021-10-22 16.94 17.19 16.53 16.64 6.5M
2021-10-21 16.97 17.25 16.63 17.01 10.8M
2021-10-20 17.50 17.53 16.46 17.00 8.7M
2021-10-19 17.19 17.31 16.68 17.18 10.7M
2021-10-18 17.87 18.13 17.20 17.38 10.8M
2021-10-15 17.30 18.30 17.30 18.13 11.7M
2021-10-14 16.72 18.70 16.72 18.09 14.9M
2021-10-13 16.60 17.58 16.45 17.00 10.3M
2021-10-12 16.32 16.90 16.30 16.73 9.6M
2021-10-11 15.77 16.90 15.46 16.63 13.5M
2021-10-08 15.60 16.30 15.38 15.55 10.9M
2021-09-30 14.90 15.25 14.86 15.06 5.1M
2021-09-29 15.11 15.15 14.74 14.99 5.8M
2021-09-28 15.12 15.22 14.55 15.14 7.2M
2021-09-27 15.10 15.46 14.91 15.12 5.2M
2021-09-24 15.62 15.88 15.20 15.25 5.4M
2021-09-23 15.35 15.67 15.09 15.51 7.2M
2021-09-22 15.70 15.80 14.82 15.15 8.6M
2021-09-17 15.10 16.17 15.10 15.75 9.0M
2021-09-16 15.26 15.58 15.10 15.20 6.6M
2021-09-15 15.41 15.84 15.08 15.25 7.0M
2021-09-14 15.57 16.32 15.54 15.69 9.2M
2021-09-13 15.95 16.48 15.30 15.87 14.2M
2021-09-10 17.25 17.82 16.37 16.83 13.4M
2021-09-09 15.67 17.30 15.64 16.99 12.2M
2021-09-08 15.72 15.94 15.64 15.78 5.0M
2021-09-07 15.83 16.10 15.51 15.95 10.9M
2021-09-06 15.51 16.20 15.18 16.00 13.3M
2021-09-03 14.69 15.80 14.41 15.50 10.5M
2021-09-02 14.39 14.68 14.30 14.56 4.7M
2021-09-01 14.19 14.60 14.12 14.39 5.9M
2021-08-31 13.97 14.42 13.97 14.18 5.8M
2021-08-30 14.05 14.10 13.75 13.97 4.4M
2021-08-27 14.26 14.45 14.10 14.17 3.3M
2021-08-26 14.21 14.51 13.93 14.29 5.2M
2021-08-25 13.85 14.40 13.85 14.40 6.2M
2021-08-24 13.64 14.10 13.47 13.96 6.2M
2021-08-23 13.80 13.82 13.47 13.52 5.3M
2021-08-20 13.61 13.82 13.37 13.78 5.7M
2021-08-19 14.04 14.04 13.46 13.61 7.2M
2021-08-18 13.80 14.61 13.56 14.14 9.2M
2021-08-17 13.33 14.38 13.06 13.99 16.0M
2021-08-16 12.90 13.32 12.84 13.16 6.4M
2021-08-13 13.05 13.27 12.70 12.88 7.4M
2021-08-12 13.03 13.34 13.00 13.05 5.9M
2021-08-11 12.86 13.25 12.75 13.18 8.3M
2021-08-10 13.13 13.23 12.65 12.99 9.9M
2021-08-09 12.35 13.35 12.30 13.26 9.3M
2021-08-06 13.27 13.44 12.48 12.59 10.5M
2021-08-05 12.21 13.20 12.12 13.11 13.8M
2021-08-04 12.33 12.33 12.03 12.07 7.6M
2021-08-03 12.02 12.36 11.88 12.23 17.5M
2021-08-02 11.47 11.98 11.40 11.76 10.2M
2021-07-30 12.04 12.04 11.44 11.81 8.7M
2021-07-29 12.10 12.26 12.00 12.05 5.8M
2021-07-28 12.31 12.42 11.92 12.10 5.9M
2021-07-27 12.25 12.56 12.20 12.37 9.9M
2021-07-26 12.79 12.80 12.07 12.30 16.3M
2021-07-23 13.43 13.60 13.23 13.24 6.7M
2021-07-22 14.23 14.33 13.44 13.61 13.2M
2021-07-21 14.77 15.00 14.10 14.15 13.9M
2021-07-20 15.02 15.55 14.70 14.91 6.7M
2021-07-19 14.15 15.20 14.12 15.03 12.7M
2021-07-16 14.48 14.63 14.10 14.25 9.4M
2021-07-15 14.89 14.95 14.03 14.90 17.0M
2021-07-14 14.97 15.40 13.61 15.36 26.8M
2021-07-13 14.20 15.24 14.16 15.12 9.9M
2021-07-12 14.50 14.55 14.06 14.38 5.6M
2021-07-09 14.27 14.56 14.12 14.50 5.3M
2021-07-08 14.60 14.69 14.27 14.32 3.8M
2021-07-07 14.83 14.86 14.52 14.62 3.4M
2021-07-06 14.70 15.15 14.53 14.76 5.1M
2021-07-05 15.28 15.30 14.60 14.66 4.6M
2021-07-02 15.19 15.25 14.88 15.06 3.8M
2021-07-01 15.45 15.45 15.08 15.09 2.7M
2021-06-30 15.25 15.62 14.91 15.26 5.7M
2021-06-29 15.70 15.78 15.10 15.28 7.5M
2021-06-28 16.28 16.30 15.51 15.80 8.0M
2021-06-25 15.95 16.41 15.73 16.21 5.5M
2021-06-24 16.22 16.39 15.80 15.85 4.2M
2021-06-23 15.95 16.40 15.90 16.16 5.1M
2021-06-22 15.90 16.49 15.81 15.95 5.7M
2021-06-21 16.28 16.43 15.72 15.91 5.7M
2021-06-18 15.86 16.35 15.74 16.28 7.6M
2021-06-17 15.84 16.38 15.80 16.00 4.3M
2021-06-16 16.75 17.11 15.97 16.14 7.8M
2021-06-15 16.86 16.98 16.50 16.58 6.2M
2021-06-11 17.30 17.52 16.86 16.88 5.5M
2021-06-10 17.40 17.67 17.15 17.42 6.0M
2021-06-09 17.54 17.65 16.96 17.42 8.4M
2021-06-08 17.25 17.30 16.62 17.06 8.4M
2021-06-07 17.12 17.69 16.92 17.05 12.0M
2021-06-04 17.50 17.50 17.02 17.11 7.0M
2021-06-03 17.10 17.52 17.06 17.23 9.2M
2021-06-02 16.94 17.20 16.52 17.03 8.7M
2021-06-01 16.58 17.00 16.33 16.90 7.9M
2021-05-31 16.61 16.68 16.03 16.55 12.2M
2021-05-28 16.72 16.95 16.46 16.84 8.8M
2021-05-27 16.83 16.91 16.39 16.84 7.3M
2021-05-26 16.51 16.90 16.33 16.82 9.6M
2021-05-25 16.50 16.66 15.80 16.52 13.7M
2021-05-24 15.64 16.40 15.63 16.27 14.7M
2021-05-21 16.04 16.13 15.20 15.51 19.1M
2021-05-20 15.17 16.05 14.97 15.94 18.8M
2021-05-19 15.21 15.38 14.48 15.24 11.4M
2021-05-18 13.86 15.15 13.86 14.98 13.4M
2021-05-17 13.87 14.15 13.41 13.93 10.6M
2021-05-14 13.38 14.08 13.14 13.88 11.9M
2021-05-13 13.54 13.60 13.23 13.27 7.8M
2021-05-12 14.08 14.18 13.38 13.52 10.2M
2021-05-11 14.27 14.42 13.88 14.21 5.3M
2021-05-10 14.29 14.37 13.94 14.27 6.1M
2021-05-07 14.42 14.84 14.17 14.18 8.3M
2021-05-06 14.80 14.97 14.11 14.20 9.5M
2021-04-30 15.14 15.15 14.30 14.81 13.5M
2021-04-29 14.64 15.03 14.41 14.92 7.0M
2021-04-28 14.57 15.25 14.30 14.63 10.4M
2021-04-27 14.87 15.23 14.40 14.43 7.7M
2021-04-26 14.46 15.31 14.20 14.87 13.5M
2021-04-23 14.99 15.22 14.36 14.46 17.0M
2021-04-22 15.91 15.99 15.07 15.11 15.7M
2021-04-21 15.25 16.08 15.13 15.94 14.3M
2021-04-20 15.25 15.65 15.08 15.42 12.8M
2021-04-19 14.76 15.98 14.49 15.34 18.1M
2021-04-16 14.45 15.45 14.07 14.82 16.9M
2021-04-15 13.80 14.68 13.80 14.24 8.3M
2021-04-14 14.32 14.94 14.31 14.66 6.7M
2021-04-13 14.35 14.61 14.11 14.39 7.6M
2021-04-12 14.55 14.91 14.28 14.40 7.8M
2021-04-09 14.61 14.84 14.51 14.70 6.0M
2021-04-08 14.60 14.89 14.44 14.64 9.2M
2021-04-07 14.55 14.75 14.33 14.62 11.9M
2021-04-06 14.87 15.23 14.40 14.49 9.8M
2021-04-02 14.99 15.15 14.63 14.87 7.2M
2021-04-01 14.92 15.24 14.59 15.06 9.4M
2021-03-31 14.98 15.25 14.76 15.04 8.5M
2021-03-30 15.06 15.28 14.74 14.97 16.5M
2021-03-29 15.29 15.43 15.00 15.15 9.5M
2021-03-26 15.17 15.89 15.16 15.28 12.2M
2021-03-25 14.67 15.38 14.47 15.16 16.0M
2021-03-24 14.91 15.24 14.28 14.67 27.8M
2021-03-23 15.63 16.00 15.24 15.36 14.1M
2021-03-22 15.73 16.15 15.45 15.63 12.9M
2021-03-19 15.77 16.06 15.30 15.59 14.6M
2021-03-18 15.87 16.30 15.70 16.06 15.0M
2021-03-17 15.92 16.08 15.41 15.78 15.8M
2021-03-16 15.46 16.52 15.15 15.98 24.3M
2021-03-15 15.00 15.93 14.95 15.39 25.5M
2021-03-12 14.81 15.20 14.61 14.93 15.4M
2021-03-11 13.71 15.06 13.65 14.99 31.9M
2021-03-10 13.19 13.93 13.19 13.69 11.7M
2021-03-09 13.35 13.95 13.01 13.55 18.6M
2021-03-08 13.26 13.57 13.00 13.05 9.6M
2021-03-05 13.41 13.59 12.94 13.23 12.4M
2021-03-04 13.97 14.11 13.51 13.76 14.4M
2021-03-03 12.95 14.19 12.85 14.13 25.2M
2021-03-02 13.10 13.29 12.85 12.96 15.2M
2021-03-01 12.83 13.45 12.80 12.96 15.1M
2021-02-26 12.76 13.20 12.56 12.75 16.6M
2021-02-25 13.71 13.76 12.83 12.98 22.9M
2021-02-24 12.87 13.94 12.78 13.22 40.9M
2021-02-23 12.00 13.08 11.90 12.81 31.8M
2021-02-22 11.95 12.28 11.83 11.89 17.7M
2021-02-19 11.80 12.15 11.74 11.88 9.3M
2021-02-18 11.89 12.18 11.72 11.93 13.8M
2021-02-10 11.63 11.82 11.41 11.69 8.8M
2021-02-09 11.64 11.78 11.37 11.64 7.7M
2021-02-08 11.28 11.94 11.26 11.64 20.7M
2021-02-05 10.85 11.50 10.71 11.36 19.7M
2021-02-04 10.74 11.01 10.57 10.77 7.3M
2021-02-03 10.71 10.98 10.58 10.88 9.2M
2021-02-02 10.97 11.09 10.70 10.77 8.6M
2021-02-01 10.67 11.24 10.58 11.01 14.5M
2021-01-29 10.45 11.10 10.45 10.86 26.6M
2021-01-28 10.60 10.83 10.38 10.40 8.5M
2021-01-27 10.25 10.86 10.15 10.78 17.4M
2021-01-26 9.94 10.39 9.84 10.30 13.8M
2021-01-25 9.82 10.04 9.75 9.94 6.5M
2021-01-22 9.97 9.97 9.83 9.84 5.2M
2021-01-21 9.79 10.11 9.65 10.00 13.6M
2021-01-20 10.06 10.08 9.80 9.84 9.9M
2021-01-19 9.80 10.15 9.70 10.07 10.6M
2021-01-18 9.70 9.98 9.66 9.79 8.0M
2021-01-15 9.89 9.93 9.61 9.75 11.4M
2021-01-14 9.91 9.99 9.83 9.87 6.8M
2021-01-13 9.97 10.08 9.76 10.02 8.1M
2021-01-12 9.94 10.08 9.86 9.96 10.8M
2021-01-11 10.19 10.25 9.80 9.88 12.6M
2021-01-08 10.12 10.35 10.06 10.23 8.9M
2021-01-07 10.58 10.60 10.12 10.21 20.0M
2021-01-06 10.80 10.93 10.48 10.65 16.0M
2021-01-05 11.10 11.15 10.80 10.89 15.8M
2021-01-04 11.25 11.31 11.10 11.16 10.3M