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
2022-12-30 16.11 16.42 15.95 16.18 9.7M
2022-12-29 16.06 16.42 15.92 16.11 7.8M
2022-12-28 16.50 16.62 16.00 16.12 11.1M
2022-12-27 17.03 17.25 16.11 16.50 12.6M
2022-12-26 16.50 17.33 16.41 16.87 18.5M
2022-12-23 16.48 16.80 16.35 16.50 9.3M
2022-12-22 16.53 16.95 16.34 16.50 13.4M
2022-12-21 16.53 16.72 16.38 16.51 10.0M
2022-12-20 17.02 17.23 16.41 16.53 13.3M
2022-12-19 17.07 17.50 16.74 17.03 13.2M
2022-12-16 16.38 17.24 16.36 17.24 21.0M
2022-12-15 17.19 17.20 16.55 16.69 13.7M
2022-12-14 16.77 17.33 16.60 17.05 22.6M
2022-12-13 16.06 17.10 16.06 16.79 32.4M
2022-12-12 15.74 16.46 15.64 16.15 31.1M
2022-12-09 16.05 16.11 15.55 15.62 14.9M
2022-12-08 16.01 16.12 15.73 16.03 21.7M
2022-12-07 15.45 16.34 15.40 16.00 37.1M
2022-12-06 14.94 15.46 14.75 15.29 27.7M
2022-12-05 14.92 15.20 14.72 14.94 25.9M
2022-12-02 14.80 15.06 14.59 14.65 13.5M
2022-12-01 16.08 16.15 14.72 14.97 30.0M
2022-11-30 15.09 15.73 14.84 15.73 24.4M
2022-11-29 14.22 15.22 14.20 15.09 22.9M
2022-11-28 13.90 14.33 13.77 14.29 9.1M
2022-11-25 13.97 14.12 13.80 14.08 5.7M
2022-11-24 14.02 14.07 13.82 13.97 7.7M
2022-11-23 14.00 14.10 13.79 14.07 11.0M
2022-11-22 14.26 14.27 14.02 14.14 7.5M
2022-11-21 14.27 14.38 14.05 14.26 7.6M
2022-11-18 14.98 15.06 14.51 14.51 9.1M
2022-11-17 14.44 15.29 14.44 14.98 13.6M
2022-11-16 14.85 15.10 14.52 14.76 10.4M
2022-11-15 14.40 14.96 14.36 14.68 10.7M
2022-11-14 15.00 15.04 14.39 14.57 17.9M
2022-11-11 15.55 16.00 14.39 15.10 36.2M
2022-11-10 14.78 15.35 14.58 15.23 11.4M
2022-11-09 15.32 15.54 14.92 14.99 6.9M
2022-11-08 15.24 15.68 15.19 15.30 7.6M
2022-11-07 15.56 15.56 15.10 15.40 11.3M
2022-11-04 15.45 16.52 15.42 15.83 15.9M
2022-11-03 15.35 15.78 15.06 15.45 11.4M
2022-11-02 14.82 16.01 14.57 15.37 26.6M
2022-11-01 13.71 14.97 13.38 14.84 13.7M
2022-10-31 14.00 14.10 13.45 13.65 12.6M
2022-10-28 14.84 14.90 14.01 14.10 9.1M
2022-10-27 15.00 15.26 14.66 14.75 10.9M
2022-10-26 14.36 15.26 14.28 14.95 16.5M
2022-10-25 14.05 14.57 14.02 14.34 6.5M
2022-10-24 14.45 14.75 13.93 14.15 9.4M
2022-10-21 14.91 15.14 14.50 14.68 7.6M
2022-10-20 14.50 15.59 14.19 15.06 15.8M
2022-10-19 14.41 15.18 14.34 14.68 9.2M
2022-10-18 14.57 15.09 14.40 14.54 10.2M
2022-10-17 14.30 14.48 13.84 14.42 9.4M
2022-10-14 14.57 15.03 14.21 14.41 10.0M
2022-10-13 14.35 14.75 14.07 14.63 7.4M
2022-10-12 14.16 14.60 13.84 14.58 7.1M
2022-10-11 14.48 14.56 13.70 14.24 11.1M
2022-10-10 15.13 15.18 14.36 14.60 8.6M
2022-09-30 15.63 15.69 15.01 15.14 7.2M
2022-09-29 16.11 16.18 15.27 15.62 11.2M
2022-09-28 16.06 16.58 15.84 15.90 11.9M
2022-09-27 15.28 16.51 15.28 16.26 26.6M
2022-09-26 14.81 15.95 14.60 15.45 14.5M
2022-09-23 15.23 15.61 14.80 14.94 12.1M
2022-09-22 15.61 15.72 15.14 15.50 7.7M
2022-09-21 15.62 16.20 15.32 15.79 14.2M
2022-09-20 15.50 15.65 15.05 15.50 8.6M
2022-09-19 15.28 15.69 15.02 15.48 6.7M
2022-09-16 15.83 16.44 15.29 15.29 12.3M
2022-09-15 16.00 16.18 15.65 15.76 8.5M
2022-09-14 15.85 16.05 15.60 15.70 5.9M
2022-09-13 15.69 16.09 15.46 15.84 9.2M
2022-09-09 16.00 16.00 15.62 15.66 6.0M
2022-09-08 15.86 16.13 15.59 15.90 8.9M
2022-09-07 15.37 15.97 15.25 15.67 8.3M
2022-09-06 15.00 15.68 15.00 15.45 5.8M
2022-09-05 14.98 15.26 14.83 15.10 4.2M
2022-09-02 14.84 15.26 14.77 14.99 7.8M
2022-09-01 15.79 15.79 14.68 14.77 12.1M
2022-08-31 16.13 16.13 15.45 15.70 9.2M
2022-08-30 15.53 16.21 15.45 16.13 14.4M
2022-08-29 14.95 15.76 14.77 15.56 12.4M
2022-08-26 14.91 15.43 14.81 15.10 7.5M
2022-08-25 14.62 14.88 14.44 14.78 4.8M
2022-08-24 14.78 14.91 14.45 14.46 4.7M
2022-08-23 15.23 15.31 14.68 15.01 7.4M
2022-08-22 14.95 15.46 14.87 15.16 5.8M
2022-08-19 14.90 15.41 14.78 15.15 10.0M
2022-08-18 14.85 15.40 14.26 15.23 12.4M
2022-08-17 14.48 14.96 14.45 14.95 7.6M
2022-08-16 14.18 14.64 14.15 14.50 7.8M
2022-08-15 14.01 14.36 13.83 14.24 8.5M
2022-08-12 14.07 14.48 13.86 14.13 11.1M
2022-08-11 13.88 14.26 13.78 14.07 7.8M
2022-08-10 13.90 13.99 13.69 13.78 4.9M
2022-08-09 13.81 14.15 13.65 13.95 7.0M
2022-08-08 14.10 14.10 13.70 13.79 6.4M
2022-08-05 14.27 14.30 13.93 14.19 4.8M
2022-08-04 14.33 14.37 13.99 14.19 5.6M
2022-08-03 14.59 14.89 14.20 14.25 8.2M
2022-08-02 14.69 14.80 14.29 14.60 7.6M
2022-08-01 14.77 14.97 14.55 14.74 9.8M
2022-07-29 14.90 14.99 14.69 14.88 14.1M
2022-07-28 15.69 15.80 14.65 14.91 26.2M
2022-07-27 15.91 16.08 15.54 15.68 8.9M
2022-07-26 16.04 16.39 15.59 15.92 10.9M
2022-07-25 16.32 16.44 15.71 15.94 5.2M
2022-07-22 15.97 16.55 15.75 16.30 8.5M
2022-07-21 15.99 16.35 15.86 15.92 5.8M
2022-07-20 16.28 16.47 15.91 15.99 4.6M
2022-07-19 16.34 16.60 16.03 16.10 5.9M
2022-07-18 16.20 16.80 16.04 16.36 5.3M
2022-07-15 16.72 16.86 16.28 16.29 9.3M
2022-07-14 16.32 17.11 16.02 16.71 9.1M
2022-07-13 16.45 16.73 16.00 16.56 11.1M
2022-07-12 15.89 16.16 15.76 15.96 6.7M
2022-07-11 16.28 16.28 15.51 16.03 10.2M
2022-07-08 16.50 17.15 16.11 16.28 7.2M
2022-07-07 16.18 16.64 15.91 16.38 11.9M
2022-07-06 16.70 16.70 15.86 16.18 12.2M
2022-07-05 16.67 16.98 16.46 16.70 11.3M
2022-07-04 17.09 17.09 16.33 16.80 20.5M
2022-07-01 17.97 17.97 16.95 17.87 13.3M
2022-06-30 17.53 18.79 17.40 17.99 20.7M
2022-06-29 16.90 17.78 16.51 17.09 17.2M
2022-06-28 15.96 17.09 15.72 16.94 18.6M
2022-06-27 16.10 16.78 15.78 15.96 20.2M
2022-06-24 14.81 16.20 14.48 15.83 16.5M
2022-06-23 14.22 14.87 14.10 14.80 10.3M
2022-06-22 14.05 14.45 13.81 14.19 10.0M
2022-06-21 13.85 14.30 13.72 13.94 9.9M
2022-06-20 13.76 14.00 13.52 13.89 8.2M
2022-06-17 13.19 13.74 13.10 13.69 8.8M
2022-06-16 13.25 13.60 13.20 13.30 7.5M
2022-06-15 13.05 13.66 13.03 13.17 8.7M
2022-06-14 13.03 13.13 12.82 13.13 5.4M
2022-06-13 13.27 13.34 12.85 13.10 11.1M
2022-06-10 13.13 13.46 13.09 13.41 6.2M
2022-06-09 13.78 13.96 13.22 13.35 7.3M
2022-06-08 13.31 13.94 13.17 13.90 10.6M
2022-06-07 13.25 13.50 13.10 13.36 8.3M
2022-06-06 12.92 13.39 12.65 13.34 12.3M
2022-06-02 13.17 13.29 12.92 13.09 6.7M
2022-06-01 13.18 13.35 12.99 13.16 10.3M
2022-05-31 13.01 13.49 12.92 13.20 15.0M
2022-05-30 13.00 13.41 12.80 13.19 15.8M
2022-05-27 12.63 12.92 12.45 12.60 10.3M
2022-05-26 12.60 13.26 12.52 12.64 17.0M
2022-05-25 11.92 12.91 11.80 12.69 19.2M
2022-05-24 12.15 12.70 11.86 11.86 13.1M
2022-05-23 12.00 12.18 11.94 12.09 9.1M
2022-05-20 11.68 12.37 11.66 12.18 14.6M
2022-05-19 11.81 11.85 11.47 11.61 11.7M
2022-05-18 12.45 12.45 11.94 11.96 11.2M
2022-05-17 12.37 12.80 12.26 12.45 12.8M
2022-05-16 12.35 13.10 12.35 12.68 18.2M
2022-05-13 12.07 12.25 11.89 12.07 5.2M
2022-05-12 12.42 12.59 11.88 12.05 10.7M
2022-05-11 11.85 13.00 11.83 12.10 13.4M
2022-05-10 11.25 12.00 11.01 11.82 10.1M
2022-05-09 11.75 11.80 11.30 11.38 7.1M
2022-05-06 11.88 12.10 11.45 11.99 9.3M
2022-05-05 12.11 12.42 11.91 12.18 6.5M
2022-04-29 11.52 12.26 11.35 12.21 10.0M
2022-04-28 11.50 12.06 11.42 11.68 8.2M
2022-04-27 10.79 11.60 10.65 11.55 10.1M
2022-04-26 11.68 11.85 10.76 10.86 18.6M
2022-04-25 12.85 12.85 11.87 11.87 14.2M
2022-04-22 13.61 13.69 12.87 13.19 10.2M
2022-04-21 14.59 14.67 13.54 13.57 10.5M
2022-04-20 14.45 14.95 14.10 14.59 9.2M
2022-04-19 14.47 14.66 14.22 14.40 4.4M
2022-04-18 14.21 14.83 14.00 14.51 6.3M
2022-04-15 14.63 14.63 14.16 14.44 7.8M
2022-04-14 14.51 15.36 14.25 14.83 12.7M
2022-04-13 14.20 14.62 13.80 14.45 13.1M
2022-04-12 13.12 14.63 13.04 14.63 15.6M
2022-04-11 13.90 13.94 13.20 13.30 8.3M
2022-04-08 13.50 14.05 13.44 13.96 8.2M
2022-04-07 13.74 14.02 13.50 13.56 7.4M
2022-04-06 13.82 14.15 13.53 13.93 7.0M
2022-04-01 13.53 14.07 13.51 13.97 10.8M
2022-03-31 13.88 14.19 13.60 13.68 4.3M
2022-03-30 13.84 14.10 13.66 14.03 5.0M
2022-03-29 13.84 14.03 13.58 13.70 4.3M
2022-03-28 14.00 14.10 13.63 13.89 5.1M
2022-03-25 14.19 14.47 14.01 14.06 6.1M
2022-03-24 14.00 14.30 13.89 14.19 3.4M
2022-03-23 14.05 14.29 13.85 14.16 5.7M
2022-03-22 13.91 14.46 13.46 14.29 13.5M
2022-03-21 14.38 14.45 14.09 14.21 6.2M
2022-03-18 14.19 14.83 13.85 14.54 8.0M
2022-03-17 14.15 14.43 13.75 14.26 10.4M
2022-03-16 13.44 14.21 13.41 13.94 14.3M
2022-03-15 13.63 13.72 13.01 13.01 7.9M
2022-03-14 14.28 14.36 13.74 13.75 6.2M
2022-03-11 14.45 14.58 13.98 14.50 7.6M
2022-03-10 14.70 14.76 14.41 14.57 5.2M
2022-03-09 14.36 14.69 13.78 14.22 6.9M
2022-03-08 14.68 15.17 14.46 14.48 9.8M
2022-03-07 15.96 15.98 14.58 14.68 15.6M
2022-03-04 16.56 16.56 16.13 16.18 5.1M
2022-03-03 15.90 16.76 15.90 16.59 13.4M
2022-03-02 15.85 16.10 15.64 16.02 5.0M
2022-03-01 15.94 16.12 15.88 15.97 7.8M
2022-02-28 15.75 16.12 15.45 15.95 7.0M
2022-02-25 15.92 16.15 15.81 15.91 6.8M
2022-02-24 16.25 16.36 15.69 15.92 9.5M
2022-02-23 16.51 16.68 16.18 16.41 6.3M
2022-02-22 16.84 16.94 16.28 16.61 6.4M
2022-02-21 16.81 17.20 16.41 16.96 6.9M
2022-02-18 17.06 17.15 16.72 16.91 5.5M
2022-02-17 17.60 17.60 16.78 16.94 6.9M
2022-02-16 16.88 17.71 16.79 17.34 12.6M
2022-02-15 17.22 17.26 16.23 16.94 14.9M
2022-02-14 18.43 18.65 17.12 17.26 16.3M
2022-02-11 18.36 18.99 18.08 18.53 9.7M
2022-02-10 18.65 19.14 18.22 18.49 12.7M
2022-02-09 18.66 18.87 18.08 18.52 11.4M
2022-02-08 18.39 18.85 18.19 18.63 8.4M
2022-02-07 17.92 18.50 17.40 18.31 9.6M
2022-01-28 18.27 18.27 17.32 17.88 8.0M
2022-01-27 18.15 18.50 17.74 17.78 8.2M
2022-01-26 18.16 18.88 17.95 18.15 8.5M
2022-01-25 17.50 18.89 17.50 18.30 13.7M
2022-01-24 18.03 18.35 17.53 17.77 9.9M
2022-01-21 17.80 19.10 17.75 17.95 12.3M
2022-01-20 17.31 18.16 17.02 17.57 8.9M
2022-01-19 16.85 17.45 16.61 17.37 6.7M
2022-01-18 16.27 17.38 16.06 17.12 9.4M
2022-01-17 16.32 16.62 16.11 16.26 5.3M
2022-01-14 16.50 16.68 16.29 16.39 5.1M
2022-01-13 17.14 17.28 16.52 16.70 7.0M
2022-01-12 17.28 17.57 16.99 17.20 5.4M
2022-01-11 17.60 17.69 17.09 17.27 4.8M
2022-01-10 17.11 17.75 16.94 17.58 7.9M
2022-01-07 17.33 17.79 17.22 17.36 5.4M
2022-01-06 17.94 17.97 16.91 17.30 10.0M
2022-01-05 17.60 18.36 17.48 17.79 10.8M
2022-01-04 17.78 18.11 16.95 18.04 12.8M