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
2023-12-29 12.15 12.25 11.71 12.00 23.6M
2023-12-28 12.01 12.36 11.97 12.16 13.5M
2023-12-27 11.87 12.08 11.81 12.07 7.0M
2023-12-26 12.16 12.19 11.92 11.98 7.0M
2023-12-25 12.25 12.30 12.09 12.16 6.5M
2023-12-22 12.30 12.39 12.18 12.23 7.9M
2023-12-21 12.15 12.38 12.08 12.29 9.2M
2023-12-20 12.25 12.31 12.14 12.19 7.8M
2023-12-19 12.21 12.36 12.18 12.25 6.1M
2023-12-18 12.35 12.42 12.18 12.27 12.3M
2023-12-15 12.69 12.72 12.37 12.40 8.6M
2023-12-14 12.83 12.96 12.58 12.62 9.4M
2023-12-13 13.10 13.16 12.76 12.77 9.6M
2023-12-12 12.98 13.10 12.90 13.00 6.8M
2023-12-11 12.78 13.17 12.43 13.00 12.7M
2023-12-08 13.00 13.28 12.96 13.03 10.6M
2023-12-07 13.00 13.18 12.91 13.00 7.9M
2023-12-06 12.84 13.13 12.74 13.01 8.4M
2023-12-05 13.05 13.09 12.86 12.87 10.7M
2023-12-04 13.13 13.42 13.04 13.08 12.1M
2023-12-01 13.61 13.67 13.06 13.10 14.8M
2023-11-30 13.57 13.70 13.50 13.61 7.0M
2023-11-29 13.88 13.96 13.53 13.60 8.3M
2023-11-28 13.97 14.00 13.75 13.91 8.4M
2023-11-27 13.79 14.13 13.71 14.00 9.0M
2023-11-24 13.87 13.93 13.73 13.79 6.5M
2023-11-23 13.93 14.02 13.80 13.91 7.4M
2023-11-22 13.98 14.06 13.93 13.93 8.8M
2023-11-21 14.16 14.19 13.97 14.02 10.7M
2023-11-20 13.76 14.26 13.68 14.12 15.6M
2023-11-17 13.80 14.00 13.72 13.74 13.1M
2023-11-16 13.66 13.95 13.52 13.83 15.1M
2023-11-15 13.74 13.74 13.47 13.60 12.4M
2023-11-14 13.43 13.53 13.26 13.47 7.4M
2023-11-13 13.71 13.73 13.39 13.47 8.2M
2023-11-10 13.63 13.67 13.45 13.59 6.8M
2023-11-09 13.76 13.84 13.62 13.65 7.9M
2023-11-08 13.75 14.01 13.66 13.74 10.6M
2023-11-07 14.21 14.21 13.62 13.70 19.5M
2023-11-06 14.14 14.25 13.88 14.22 11.8M
2023-11-03 14.17 14.21 14.02 14.05 4.6M
2023-11-02 14.28 14.35 14.06 14.10 5.4M
2023-11-01 14.50 14.53 14.20 14.22 9.6M
2023-10-31 14.34 14.69 14.25 14.59 16.2M
2023-10-30 13.68 14.29 13.68 14.23 15.9M
2023-10-27 13.38 13.72 13.37 13.65 9.1M
2023-10-26 13.24 13.36 13.10 13.30 9.2M
2023-10-25 13.10 13.68 13.08 13.22 13.2M
2023-10-24 12.85 13.02 12.67 12.96 8.1M
2023-10-23 12.94 13.02 12.70 12.80 8.1M
2023-10-20 13.09 13.18 12.91 12.96 7.0M
2023-10-19 13.12 13.24 13.00 13.09 8.1M
2023-10-18 13.51 13.51 13.15 13.27 7.2M
2023-10-17 13.58 13.63 13.35 13.50 7.1M
2023-10-16 13.51 13.61 13.20 13.58 11.5M
2023-10-13 13.85 13.91 13.50 13.58 11.0M
2023-10-12 14.00 14.11 13.87 13.99 6.5M
2023-10-11 14.22 14.27 13.80 13.90 15.1M
2023-10-10 14.04 14.24 14.00 14.17 9.3M
2023-10-09 14.15 14.28 13.72 14.04 14.4M
2023-09-28 14.39 14.45 14.02 14.30 14.8M
2023-09-27 14.52 14.64 14.28 14.40 10.4M
2023-09-26 14.75 14.80 14.49 14.51 11.1M
2023-09-25 15.01 15.06 14.68 14.72 12.0M
2023-09-22 15.06 15.06 14.66 15.00 13.5M
2023-09-21 14.99 15.38 14.89 14.99 13.1M
2023-09-20 14.86 15.13 14.67 14.99 16.7M
2023-09-19 14.30 14.97 14.30 14.90 27.9M
2023-09-18 14.78 14.82 14.08 14.34 23.7M
2023-09-15 15.05 15.09 14.65 14.72 19.7M
2023-09-14 15.18 15.30 14.94 15.03 8.3M
2023-09-13 15.30 15.41 15.08 15.16 6.0M
2023-09-12 15.48 15.63 15.24 15.32 9.7M
2023-09-11 15.32 15.62 15.28 15.52 6.2M
2023-09-08 15.32 15.41 15.20 15.24 6.6M
2023-09-07 15.48 15.71 15.31 15.42 7.8M
2023-09-06 15.75 15.77 15.32 15.49 15.4M
2023-09-05 15.75 15.85 15.63 15.83 8.9M
2023-09-04 16.08 16.17 15.65 15.74 11.0M
2023-09-01 15.90 16.31 15.85 16.02 9.0M
2023-08-31 15.80 16.01 15.60 15.87 7.2M
2023-08-30 15.98 15.99 15.70 15.79 6.7M
2023-08-29 15.66 16.05 15.58 15.94 10.4M
2023-08-28 16.59 16.59 15.48 15.73 18.3M
2023-08-25 15.86 16.16 15.65 15.90 7.9M
2023-08-24 15.91 16.24 15.72 16.00 7.6M
2023-08-23 16.27 16.27 15.60 15.93 13.5M
2023-08-22 16.50 16.56 15.78 16.16 16.3M
2023-08-21 16.56 16.56 16.24 16.43 8.3M
2023-08-18 16.75 16.85 16.42 16.60 8.5M
2023-08-17 16.86 16.86 16.58 16.76 7.4M
2023-08-16 17.38 17.41 16.84 16.93 11.1M
2023-08-15 17.67 17.72 17.21 17.35 8.7M
2023-08-14 17.80 17.88 17.43 17.67 12.3M
2023-08-11 17.69 18.29 17.61 17.86 21.8M
2023-08-10 16.99 17.83 16.94 17.80 25.3M
2023-08-09 17.15 17.16 16.71 16.80 13.3M
2023-08-08 17.14 17.25 16.88 17.13 6.8M
2023-08-07 17.30 17.30 16.80 17.14 12.0M
2023-08-04 17.75 17.75 16.90 17.01 19.5M
2023-08-03 17.82 17.85 17.32 17.63 13.6M
2023-08-02 17.90 18.20 17.70 17.89 9.0M
2023-08-01 18.06 18.28 17.71 17.91 9.3M
2023-07-31 18.15 18.88 18.06 18.21 12.8M
2023-07-28 17.87 18.35 17.69 18.19 7.8M
2023-07-27 17.70 18.02 17.65 17.92 6.1M
2023-07-26 17.92 18.13 17.60 17.79 12.9M
2023-07-25 18.41 18.56 17.66 17.92 23.3M
2023-07-24 17.11 17.94 17.03 17.60 13.9M
2023-07-21 16.95 17.29 16.89 17.10 8.2M
2023-07-20 16.90 17.25 16.86 16.95 11.4M
2023-07-19 16.81 17.10 16.61 16.91 7.6M
2023-07-18 16.64 17.09 16.58 16.86 10.9M
2023-07-17 16.60 16.95 16.52 16.68 10.7M
2023-07-14 16.78 16.78 16.45 16.60 6.9M
2023-07-13 17.03 17.10 16.65 16.73 8.1M
2023-07-12 17.20 17.28 16.80 16.93 8.9M
2023-07-11 17.30 17.30 16.90 17.25 9.3M
2023-07-10 17.42 17.65 17.07 17.27 9.7M
2023-07-07 17.21 17.46 17.00 17.34 10.9M
2023-07-06 16.83 17.60 16.81 17.25 16.5M
2023-07-05 16.75 17.05 16.54 16.80 14.1M
2023-07-04 16.38 17.01 16.33 16.85 18.5M
2023-07-03 15.54 16.92 15.41 16.54 36.2M
2023-06-30 15.40 15.57 15.27 15.43 11.0M
2023-06-29 15.85 16.02 15.08 15.40 23.7M
2023-06-28 16.09 16.16 15.88 15.96 9.0M
2023-06-27 15.64 16.08 15.53 16.02 9.4M
2023-06-26 16.00 16.01 15.50 15.60 12.0M
2023-06-21 16.11 16.45 16.03 16.16 10.9M
2023-06-20 16.35 16.39 16.08 16.11 9.2M
2023-06-19 16.15 16.72 16.03 16.40 17.6M
2023-06-16 15.90 16.20 15.84 16.03 12.5M
2023-06-15 15.36 15.97 15.29 15.84 11.7M
2023-06-14 15.72 15.86 15.29 15.31 12.1M
2023-06-13 15.54 15.96 15.49 15.71 11.3M
2023-06-12 15.58 15.80 15.40 15.59 13.1M
2023-06-09 15.31 15.63 15.21 15.58 13.7M
2023-06-08 15.06 15.36 14.88 15.36 12.0M
2023-06-07 15.11 15.20 14.76 15.00 11.4M
2023-06-06 15.26 15.30 14.98 15.13 9.3M
2023-06-05 15.25 15.49 15.06 15.27 8.4M
2023-06-02 15.15 15.36 14.77 15.31 16.2M
2023-06-01 15.70 15.70 14.90 15.04 20.9M
2023-05-31 15.64 15.80 15.45 15.70 13.2M
2023-05-30 15.66 15.80 15.39 15.70 10.2M
2023-05-29 15.78 16.02 15.76 15.80 5.8M
2023-05-26 15.74 15.90 15.65 15.75 6.0M
2023-05-25 15.65 15.80 15.42 15.67 11.5M
2023-05-24 16.10 16.18 15.70 15.77 10.9M
2023-05-23 16.51 16.77 16.18 16.19 6.9M
2023-05-22 16.53 16.99 16.33 16.61 8.8M
2023-05-19 16.40 16.63 16.18 16.60 7.7M
2023-05-18 16.63 16.77 16.31 16.49 9.0M
2023-05-17 16.75 16.92 16.41 16.58 9.3M
2023-05-16 16.97 17.01 16.64 16.65 6.6M
2023-05-15 16.52 16.95 16.35 16.92 10.3M
2023-05-12 16.94 17.04 16.45 16.55 11.2M
2023-05-11 17.11 17.15 16.90 16.99 5.4M
2023-05-10 17.08 17.15 16.65 16.99 10.7M
2023-05-09 17.50 17.93 17.17 17.27 12.7M
2023-05-08 17.95 17.95 17.13 17.29 14.4M
2023-05-05 17.73 18.26 17.56 17.94 12.7M
2023-05-04 17.80 18.26 17.62 17.75 12.4M
2023-04-28 18.03 18.30 17.40 17.93 13.6M
2023-04-27 17.82 18.33 17.56 18.10 13.1M
2023-04-26 17.56 17.92 17.35 17.80 11.1M
2023-04-25 17.82 18.29 17.30 17.53 13.6M
2023-04-24 18.16 18.29 17.60 17.77 17.4M
2023-04-21 18.50 18.73 18.00 18.14 12.6M
2023-04-20 18.18 18.70 18.01 18.55 15.7M
2023-04-19 18.50 18.60 17.90 18.20 17.3M
2023-04-18 19.07 19.21 18.25 18.50 24.6M
2023-04-17 18.70 19.39 18.65 19.07 12.3M
2023-04-14 18.65 19.20 18.40 18.76 15.0M
2023-04-13 18.70 18.84 18.32 18.63 14.3M
2023-04-12 19.14 19.43 18.44 18.63 18.0M
2023-04-11 19.79 19.79 18.90 19.05 15.7M
2023-04-10 19.44 20.00 18.75 19.82 14.9M
2023-04-07 18.81 20.22 18.81 19.50 12.9M
2023-04-06 19.25 19.86 18.80 19.12 14.6M
2023-04-04 18.30 19.24 18.18 19.09 16.0M
2023-04-03 18.01 18.52 17.81 18.43 16.6M
2023-03-31 17.98 18.15 17.65 17.98 11.9M
2023-03-30 17.50 18.06 17.33 18.02 16.6M
2023-03-29 16.80 17.82 16.79 17.46 21.4M
2023-03-28 16.55 17.05 16.50 16.73 14.9M
2023-03-27 16.50 16.60 16.26 16.50 11.2M
2023-03-24 16.89 16.95 16.19 16.49 26.2M
2023-03-23 17.09 17.25 16.64 16.79 23.2M
2023-03-22 17.51 17.76 17.10 17.13 7.1M
2023-03-21 17.00 17.75 17.00 17.50 15.8M
2023-03-20 17.50 17.59 16.95 17.01 10.0M
2023-03-17 17.12 17.58 17.10 17.48 13.9M
2023-03-16 17.47 17.56 16.88 17.05 18.2M
2023-03-15 18.00 18.34 17.27 17.46 15.8M
2023-03-14 17.87 18.39 17.80 18.07 13.3M
2023-03-13 17.31 18.10 17.31 18.08 15.9M
2023-03-10 17.47 17.93 17.29 17.35 10.4M
2023-03-09 17.44 17.78 17.35 17.60 9.9M
2023-03-08 17.30 17.56 17.20 17.44 6.9M
2023-03-07 17.79 17.87 17.31 17.40 9.7M
2023-03-06 17.95 17.95 17.60 17.81 8.5M
2023-03-03 17.89 18.11 17.73 17.77 9.0M
2023-03-02 17.93 18.16 17.81 17.94 10.9M
2023-03-01 17.99 18.06 17.65 18.00 11.0M
2023-02-28 18.06 18.09 17.80 17.98 10.0M
2023-02-27 17.18 18.18 17.11 18.02 20.9M
2023-02-24 17.46 17.55 17.12 17.19 9.9M
2023-02-23 17.74 17.95 17.16 17.40 16.1M
2023-02-22 17.55 17.88 17.38 17.77 13.9M
2023-02-21 17.76 17.76 17.20 17.55 16.0M
2023-02-20 17.70 18.25 17.50 17.68 25.3M
2023-02-17 17.27 17.73 17.13 17.40 20.1M
2023-02-16 17.21 18.00 17.05 17.36 38.1M
2023-02-15 16.66 17.27 16.39 17.17 38.1M
2023-02-14 16.03 16.95 15.95 16.76 47.2M
2023-02-13 15.60 16.03 15.26 15.94 58.3M
2023-02-10 15.58 15.92 15.56 15.65 8.7M
2023-02-09 15.63 15.90 15.43 15.57 9.7M
2023-02-08 15.48 15.95 15.30 15.69 17.6M
2023-02-07 15.27 15.45 15.05 15.39 8.4M
2023-02-06 15.15 15.58 15.07 15.26 9.7M
2023-02-03 15.32 15.32 15.08 15.22 8.8M
2023-02-02 15.18 15.51 14.96 15.35 12.2M
2023-02-01 15.23 15.27 14.96 15.17 13.3M
2023-01-31 15.60 15.72 15.21 15.25 13.0M
2023-01-30 16.57 16.60 15.50 15.60 21.1M
2023-01-20 16.26 16.58 16.21 16.49 11.0M
2023-01-19 16.12 16.28 15.86 16.28 7.6M
2023-01-18 16.12 16.34 15.95 16.12 6.3M
2023-01-17 16.16 16.20 15.85 16.12 5.1M
2023-01-16 16.52 16.65 15.99 16.09 11.4M
2023-01-13 16.30 16.60 16.21 16.52 8.4M
2023-01-12 16.01 16.46 15.78 16.30 11.7M
2023-01-11 16.36 16.56 15.86 16.01 13.0M
2023-01-10 16.36 16.79 16.23 16.46 12.6M
2023-01-09 16.09 16.49 15.90 16.36 13.8M
2023-01-06 16.20 16.30 15.72 16.13 13.3M
2023-01-05 16.25 16.65 16.13 16.30 9.7M
2023-01-04 15.93 16.33 15.89 16.26 10.7M
2023-01-03 16.18 16.30 15.61 15.91 13.4M