JZJ Chain Drugstore Corp (605266)

605266
🏛️ 中国 →
20.47
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
09:30 20.52 20.53 20.30 20.37 161.6K
09:35 20.37 20.39 20.35 20.39 42.1K
09:40 20.41 20.45 20.39 20.45 46.3K
09:45 20.45 20.47 20.38 20.38 30.7K
09:50 20.38 20.39 20.34 20.34 37.9K
09:55 20.34 20.35 20.28 20.33 94.6K
10:00 20.33 20.33 20.31 20.33 32.9K
10:05 20.33 20.41 20.33 20.40 19.9K
10:10 20.40 20.52 20.39 20.51 53.3K
10:15 20.52 20.57 20.52 20.57 65.2K
10:20 20.56 20.56 20.50 20.54 24.8K
10:25 20.54 20.58 20.54 20.56 23.7K
10:30 20.56 20.58 20.53 20.54 32.3K
10:35 20.53 20.54 20.51 20.53 17.1K
10:40 20.53 20.54 20.49 20.50 10.2K
10:45 20.50 20.55 20.49 20.51 23.0K
10:50 20.52 20.53 20.51 20.51 9.5K
10:55 20.51 20.51 20.48 20.48 8.0K
11:00 20.48 20.51 20.47 20.51 13.3K
11:05 20.51 20.53 20.51 20.53 5.0K
11:10 20.52 20.52 20.49 20.50 21.8K
11:15 20.50 20.50 20.46 20.46 11.7K
11:20 20.47 20.50 20.47 20.48 25.7K
11:25 20.48 20.52 20.48 20.48 12.9K
13:00 20.52 20.52 20.44 20.44 31.7K
13:05 20.43 20.46 20.41 20.46 30.2K
13:10 20.46 20.52 20.45 20.51 28.0K
13:15 20.50 20.50 20.45 20.45 27.1K
13:20 20.45 20.47 20.42 20.42 25.2K
13:25 20.41 20.44 20.40 20.44 36.4K
13:30 20.43 20.45 20.40 20.45 20.6K
13:35 20.43 20.44 20.43 20.44 13.0K
13:40 20.44 20.45 20.44 20.45 3.6K
13:45 20.45 20.46 20.43 20.46 32.6K
13:50 20.46 20.51 20.44 20.44 11.8K
13:55 20.43 20.46 20.43 20.44 18.2K
14:00 20.43 20.52 20.42 20.47 18.6K
14:05 20.46 20.47 20.44 20.47 13.3K
14:10 20.47 20.49 20.44 20.45 24.6K
14:15 20.45 20.49 20.45 20.47 12.0K
14:20 20.45 20.47 20.42 20.43 23.2K
14:25 20.43 20.43 20.37 20.38 57.1K
14:30 20.39 20.47 20.39 20.42 30.1K
14:35 20.41 20.46 20.39 20.42 27.1K
14:40 20.42 20.43 20.40 20.43 53.7K
14:45 20.43 20.45 20.38 20.40 37.6K
14:50 20.40 20.41 20.37 20.38 85.7K
14:55 20.37 20.38 20.35 20.37 43.9K
日付 始値 高値 安値 終値 出来高
2025-09-29 20.45 20.48 20.15 20.47 1.7M
2025-09-26 20.51 20.58 20.28 20.38 1.6M
2025-09-25 20.86 21.00 20.46 20.50 1.7M
2025-09-24 20.64 20.92 20.27 20.86 1.5M
2025-09-23 20.92 20.99 20.26 20.71 2.3M
2025-09-22 21.54 21.58 20.92 21.02 1.9M
2025-09-19 21.52 21.56 21.12 21.52 1.7M
2025-09-18 21.98 22.09 21.33 21.52 3.1M
2025-09-17 21.92 22.14 21.90 21.98 1.7M
2025-09-16 21.73 22.10 21.66 22.00 2.2M
2025-09-15 21.82 21.82 21.64 21.73 1.3M
2025-09-12 21.91 22.18 21.70 21.82 1.8M
2025-09-11 21.78 21.92 21.47 21.90 1.9M
2025-09-10 21.88 21.88 21.69 21.77 1.4M
2025-09-09 21.96 22.02 21.70 21.88 2.0M
2025-09-08 21.50 21.98 21.50 21.96 3.3M
2025-09-05 21.58 21.58 21.20 21.53 2.0M
2025-09-04 21.16 21.56 21.10 21.56 2.9M
2025-09-03 21.51 21.68 21.13 21.17 2.0M
2025-09-02 21.42 21.56 21.11 21.48 2.3M
2025-09-01 21.29 21.55 21.03 21.46 3.0M
2025-08-29 20.99 21.91 20.96 21.31 4.2M
2025-08-28 20.88 21.11 20.24 20.68 3.5M
2025-08-27 21.84 21.85 20.90 20.93 4.5M
2025-08-26 21.62 21.85 21.51 21.78 2.9M
2025-08-25 21.70 21.70 21.45 21.66 2.9M
2025-08-22 21.85 21.94 21.45 21.66 2.9M
2025-08-21 21.84 22.05 21.73 21.85 2.2M
2025-08-20 21.82 21.86 21.62 21.82 1.9M
2025-08-19 21.58 21.89 21.58 21.81 2.1M
2025-08-18 21.57 21.79 21.42 21.58 2.4M
2025-08-15 21.44 21.77 21.42 21.53 2.1M
2025-08-14 21.95 22.00 21.51 21.53 2.4M
2025-08-13 22.17 22.34 21.88 21.95 2.2M
2025-08-12 22.29 22.45 22.11 22.16 1.6M
2025-08-11 21.94 22.33 21.90 22.25 2.6M
2025-08-08 21.83 21.96 21.62 21.94 1.7M
2025-08-07 21.90 22.15 21.83 21.83 1.8M
2025-08-06 22.14 22.21 21.87 21.95 1.5M
2025-08-05 22.15 22.30 21.95 22.14 1.8M
2025-08-04 21.91 22.08 21.64 22.06 2.0M
2025-08-01 21.60 22.02 21.60 21.97 2.3M
2025-07-31 21.94 22.08 21.53 21.61 2.3M
2025-07-30 21.84 22.27 21.83 22.04 2.8M
2025-07-29 21.91 22.05 21.65 21.93 2.3M
2025-07-28 22.25 22.32 21.91 21.95 2.4M
2025-07-25 22.20 22.41 22.01 22.14 3.4M
2025-07-24 21.87 22.48 21.65 22.27 5.4M
2025-07-23 21.58 22.18 21.53 21.85 4.0M
2025-07-22 21.50 21.63 21.33 21.57 1.7M
2025-07-21 21.40 21.53 21.24 21.52 2.1M
2025-07-18 21.30 21.33 21.02 21.30 1.9M
2025-07-17 21.30 21.40 21.15 21.23 1.7M
2025-07-16 21.02 21.25 21.02 21.22 1.5M
2025-07-15 21.30 21.40 20.81 21.08 1.7M
2025-07-14 21.35 21.47 21.24 21.30 1.8M
2025-07-11 21.37 21.46 21.01 21.30 2.4M
2025-07-10 20.93 21.41 20.84 21.27 3.1M
2025-07-09 20.85 20.93 20.76 20.86 1.3M
2025-07-08 20.75 20.84 20.59 20.84 1.6M
2025-07-07 20.55 20.73 20.45 20.63 1.2M
2025-07-04 20.85 20.93 20.40 20.50 2.9M
2025-07-03 20.95 21.14 20.80 20.85 2.6M
2025-07-02 21.10 21.10 20.72 21.00 1.8M
2025-07-01 20.99 21.17 20.93 21.05 1.4M
2025-06-30 20.86 21.12 20.84 21.03 2.0M
2025-06-27 20.99 21.24 20.82 20.94 2.4M
2025-06-26 21.11 21.11 20.84 20.89 1.0M
2025-06-25 20.95 21.10 20.70 21.09 1.7M
2025-06-24 20.63 20.94 20.63 20.90 1.3M
2025-06-23 20.40 20.70 20.25 20.64 1.3M
2025-06-20 20.42 20.79 20.30 20.61 1.4M
2025-06-19 20.78 20.89 20.27 20.43 2.0M
2025-06-18 21.37 21.50 20.81 20.82 3.8M
2025-06-17 23.10 23.32 22.51 22.83 4.7M
2025-06-16 22.10 23.30 22.00 22.95 4.9M
2025-06-13 22.45 22.45 21.94 22.03 2.7M
2025-06-12 21.93 22.64 21.87 22.50 3.2M
2025-06-11 22.04 22.18 21.88 21.93 1.6M
2025-06-10 22.23 22.38 21.91 22.08 2.4M
2025-06-09 22.21 22.60 22.15 22.23 2.8M
2025-06-06 22.75 22.98 22.10 22.20 2.8M
2025-06-05 23.11 23.16 22.70 22.86 2.1M
2025-06-04 22.82 23.29 22.72 23.11 2.0M
2025-06-03 22.67 22.95 22.61 22.90 1.8M
2025-05-30 22.85 23.19 22.63 22.67 2.1M
2025-05-29 23.00 23.30 22.76 22.91 2.0M
2025-05-28 23.13 23.32 22.70 23.11 3.2M
2025-05-27 23.55 23.55 22.76 23.15 4.4M
2025-05-26 23.10 23.46 22.85 23.34 4.2M
2025-05-23 22.80 23.62 22.80 23.01 6.2M
2025-05-22 23.35 23.69 22.65 22.94 7.9M
2025-05-21 22.60 24.21 22.60 23.59 13.6M
2025-05-20 21.15 22.51 21.09 22.15 6.4M
2025-05-19 21.05 21.15 20.89 21.15 1.5M
2025-05-16 20.76 21.01 20.68 20.95 1.5M
2025-05-15 20.92 21.00 20.71 20.76 1.2M
2025-05-14 21.10 21.22 20.76 20.95 2.1M
2025-05-13 21.20 21.31 21.07 21.24 2.1M
2025-05-12 21.07 21.09 20.75 21.06 1.9M
2025-05-09 20.88 21.43 20.80 21.08 3.1M
2025-05-08 20.72 21.12 20.60 20.93 2.6M
2025-05-07 20.89 21.23 20.55 20.82 2.4M
2025-05-06 20.65 21.00 20.41 20.84 2.0M
2025-04-30 20.22 20.83 20.19 20.57 2.8M
2025-04-29 20.11 20.68 20.10 20.19 2.3M
2025-04-28 19.60 20.70 19.40 20.24 3.8M
2025-04-25 19.89 20.07 19.72 19.73 1.5M
2025-04-24 20.06 20.23 19.80 19.82 1.8M
2025-04-23 20.39 20.40 20.01 20.10 2.2M
2025-04-22 20.04 20.45 20.02 20.37 2.2M
2025-04-21 20.20 20.20 19.70 20.10 1.4M
2025-04-18 20.50 21.45 20.05 20.08 2.8M
2025-04-17 19.99 20.45 19.80 20.34 2.0M
2025-04-16 20.32 20.35 19.66 20.02 2.1M
2025-04-15 20.22 20.50 20.12 20.39 1.8M
2025-04-14 20.15 20.30 20.02 20.22 2.0M
2025-04-11 20.09 20.50 19.95 20.00 2.7M
2025-04-10 19.79 20.56 19.69 20.22 3.4M
2025-04-09 19.30 19.75 18.34 19.55 3.5M
2025-04-08 19.50 19.65 19.00 19.61 3.7M
2025-04-07 20.70 20.80 19.31 19.31 3.7M
2025-04-03 21.13 21.63 21.13 21.45 1.8M
2025-04-02 21.42 21.70 21.30 21.37 1.8M
2025-04-01 20.98 21.99 20.90 21.53 3.8M
2025-03-31 21.09 21.40 20.61 21.02 3.0M
2025-03-28 21.58 21.92 21.11 21.12 2.6M
2025-03-27 21.70 21.76 21.26 21.67 1.9M
2025-03-26 21.70 21.90 21.63 21.76 1.8M
2025-03-25 21.57 21.85 21.30 21.80 2.1M
2025-03-24 21.70 22.10 21.17 21.56 3.1M
2025-03-21 22.29 22.47 21.72 21.83 2.8M
2025-03-20 22.62 22.70 22.26 22.30 2.7M
2025-03-19 22.68 22.87 22.48 22.57 2.6M
2025-03-18 22.51 22.94 22.42 22.75 3.7M
2025-03-17 22.76 22.92 22.57 22.59 4.0M
2025-03-14 22.46 22.85 21.90 22.78 7.3M
2025-03-13 22.20 22.60 22.06 22.43 5.0M
2025-03-12 22.50 22.57 22.13 22.25 4.6M
2025-03-11 22.49 22.66 21.98 22.22 7.3M
2025-03-10 20.64 22.61 20.64 22.61 8.6M
2025-03-07 20.69 20.82 20.50 20.55 1.7M
2025-03-06 20.51 20.81 20.46 20.76 2.1M
2025-03-05 20.90 20.95 20.38 20.55 2.6M
2025-03-04 21.02 21.06 20.72 20.93 2.2M
2025-03-03 20.69 21.42 20.69 20.99 3.1M
2025-02-28 21.00 21.17 20.60 20.64 2.3M
2025-02-27 21.11 21.25 20.81 21.10 2.3M
2025-02-26 20.99 21.20 20.91 21.11 1.9M
2025-02-25 20.98 21.27 20.86 20.90 2.3M
2025-02-24 21.38 21.60 21.08 21.21 2.8M
2025-02-21 22.10 22.42 21.45 21.53 4.1M
2025-02-20 21.72 22.74 21.69 22.10 3.9M
2025-02-19 21.59 21.83 21.10 21.82 2.7M
2025-02-18 23.00 23.04 21.55 21.60 5.3M
2025-02-17 22.65 23.65 22.40 22.97 6.3M
2025-02-14 22.10 22.75 22.09 22.52 3.8M
2025-02-13 22.00 22.69 21.83 22.28 4.0M
2025-02-12 21.81 22.36 21.70 22.11 2.9M
2025-02-11 22.50 22.50 21.81 21.81 3.1M
2025-02-10 22.10 22.64 21.95 22.60 3.0M
2025-02-07 21.80 22.48 21.70 22.18 2.6M
2025-02-06 21.73 21.81 21.22 21.75 2.5M
2025-02-05 22.20 22.34 21.73 21.82 1.7M
2025-01-27 21.81 22.64 21.81 22.18 2.4M
2025-01-24 22.03 22.49 21.60 21.83 3.0M
2025-01-23 21.24 22.18 21.24 22.03 3.8M
2025-01-22 21.60 21.60 20.95 21.06 2.4M
2025-01-21 21.84 21.91 21.23 21.62 2.3M
2025-01-20 21.56 22.34 21.56 21.84 3.1M
2025-01-17 21.38 22.06 21.17 21.95 3.2M
2025-01-16 21.00 21.88 21.00 21.51 3.5M
2025-01-15 20.92 21.07 20.67 21.00 1.8M
2025-01-14 20.15 20.91 20.15 20.88 2.6M
2025-01-13 19.88 20.25 19.62 20.08 2.0M
2025-01-10 21.19 21.21 20.14 20.20 2.9M
2025-01-09 21.20 21.41 20.98 21.19 1.9M
2025-01-08 21.20 21.44 20.71 21.25 2.2M
2025-01-07 21.92 21.92 20.96 21.40 3.3M
2025-01-06 21.40 22.50 21.01 21.93 3.8M
2025-01-03 21.91 22.09 21.22 21.23 2.6M
2025-01-02 23.10 23.24 21.76 21.95 4.5M