Ningxia Jiaze Renewables Corp Ltd (601619)

601619
🏛️ 中国 →
5.58
最終更新: 2025-09-26
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 3.50 3.54 3.48 3.53 16.8M
2023-12-28 3.38 3.50 3.36 3.50 23.8M
2023-12-27 3.37 3.39 3.32 3.39 11.4M
2023-12-26 3.43 3.45 3.35 3.36 16.8M
2023-12-25 3.44 3.46 3.41 3.44 9.8M
2023-12-22 3.49 3.49 3.43 3.46 16.8M
2023-12-21 3.43 3.50 3.39 3.49 19.0M
2023-12-20 3.46 3.50 3.44 3.45 13.1M
2023-12-19 3.48 3.49 3.43 3.45 14.5M
2023-12-18 3.54 3.57 3.48 3.49 17.4M
2023-12-15 3.55 3.57 3.53 3.54 14.4M
2023-12-14 3.55 3.57 3.53 3.55 15.2M
2023-12-13 3.55 3.58 3.54 3.54 14.4M
2023-12-12 3.54 3.57 3.52 3.56 20.6M
2023-12-11 3.48 3.55 3.43 3.55 28.4M
2023-12-08 3.45 3.52 3.44 3.49 25.5M
2023-12-07 3.45 3.46 3.41 3.45 15.4M
2023-12-06 3.44 3.46 3.42 3.44 12.5M
2023-12-05 3.49 3.50 3.43 3.43 19.0M
2023-12-04 3.51 3.52 3.48 3.49 16.5M
2023-12-01 3.49 3.52 3.47 3.51 13.1M
2023-11-30 3.52 3.53 3.47 3.49 17.2M
2023-11-29 3.56 3.57 3.51 3.51 14.2M
2023-11-28 3.52 3.57 3.51 3.57 15.8M
2023-11-27 3.54 3.56 3.51 3.53 15.6M
2023-11-24 3.59 3.59 3.53 3.54 17.4M
2023-11-23 3.56 3.60 3.56 3.59 11.9M
2023-11-22 3.62 3.63 3.57 3.57 20.8M
2023-11-21 3.65 3.67 3.62 3.63 21.9M
2023-11-20 3.64 3.64 3.61 3.64 16.7M
2023-11-17 3.62 3.64 3.59 3.63 20.4M
2023-11-16 3.65 3.66 3.62 3.62 16.9M
2023-11-15 3.65 3.66 3.62 3.66 23.1M
2023-11-14 3.65 3.68 3.61 3.62 24.6M
2023-11-13 3.62 3.66 3.59 3.65 20.7M
2023-11-10 3.63 3.63 3.55 3.62 22.2M
2023-11-09 3.58 3.65 3.57 3.63 24.4M
2023-11-08 3.61 3.62 3.57 3.59 17.7M
2023-11-07 3.61 3.63 3.57 3.61 20.6M
2023-11-06 3.59 3.65 3.58 3.61 24.6M
2023-11-03 3.51 3.60 3.50 3.57 29.5M
2023-11-02 3.57 3.58 3.51 3.51 20.5M
2023-11-01 3.61 3.62 3.55 3.57 24.7M
2023-10-31 3.70 3.70 3.58 3.60 27.7M
2023-10-30 3.69 3.73 3.66 3.69 28.3M
2023-10-27 3.67 3.73 3.65 3.72 22.1M
2023-10-26 3.60 3.69 3.58 3.69 22.5M
2023-10-25 3.62 3.66 3.61 3.62 23.8M
2023-10-24 3.56 3.62 3.48 3.59 29.5M
2023-10-23 3.66 3.67 3.55 3.56 16.5M
2023-10-20 3.62 3.75 3.61 3.66 18.5M
2023-10-19 3.68 3.71 3.64 3.65 14.1M
2023-10-18 3.76 3.76 3.69 3.69 16.8M
2023-10-17 3.76 3.80 3.73 3.76 11.9M
2023-10-16 3.79 3.81 3.73 3.75 18.1M
2023-10-13 3.85 3.85 3.79 3.80 16.6M
2023-10-12 3.81 3.86 3.80 3.85 17.5M
2023-10-11 3.83 3.84 3.78 3.79 20.1M
2023-10-10 3.87 3.88 3.81 3.82 14.4M
2023-10-09 3.88 3.88 3.83 3.87 13.0M
2023-09-28 3.82 3.89 3.82 3.88 15.1M
2023-09-27 3.80 3.86 3.78 3.82 18.5M
2023-09-26 3.84 3.86 3.81 3.81 11.3M
2023-09-25 3.87 3.89 3.83 3.86 14.6M
2023-09-22 3.80 3.88 3.78 3.86 18.7M
2023-09-21 3.84 3.88 3.80 3.81 17.7M
2023-09-20 3.91 3.92 3.86 3.87 14.7M
2023-09-19 3.92 3.93 3.89 3.91 14.0M
2023-09-18 3.91 3.92 3.88 3.91 18.9M
2023-09-15 3.97 3.98 3.92 3.93 20.3M
2023-09-14 3.97 4.00 3.94 3.96 15.3M
2023-09-13 3.99 4.02 3.94 3.97 17.7M
2023-09-12 4.04 4.06 3.99 4.00 15.9M
2023-09-11 3.99 4.04 3.96 4.04 29.9M
2023-09-08 3.96 4.00 3.93 3.98 19.7M
2023-09-07 4.07 4.07 3.96 3.97 22.2M
2023-09-06 4.08 4.09 4.05 4.07 16.4M
2023-09-05 4.03 4.10 4.01 4.09 26.8M
2023-09-04 4.00 4.05 3.95 4.05 27.0M
2023-09-01 4.00 4.02 3.98 4.00 17.4M
2023-08-31 4.03 4.06 3.98 4.00 22.5M
2023-08-30 4.10 4.15 4.03 4.04 23.7M
2023-08-29 4.05 4.13 4.02 4.10 29.0M
2023-08-28 4.22 4.24 4.04 4.06 38.2M
2023-08-25 4.00 4.12 3.98 4.05 23.5M
2023-08-24 4.03 4.07 3.98 4.02 21.2M
2023-08-23 4.08 4.10 4.03 4.04 17.5M
2023-08-22 4.10 4.15 4.04 4.10 19.2M
2023-08-21 4.10 4.17 4.09 4.10 18.4M
2023-08-18 4.10 4.20 4.08 4.12 32.3M
2023-08-17 4.06 4.12 4.00 4.10 27.6M
2023-08-16 4.23 4.23 4.07 4.08 43.9M
2023-08-15 4.36 4.41 4.18 4.23 72.1M
2023-08-14 4.21 4.22 4.14 4.19 16.9M
2023-08-11 4.33 4.34 4.21 4.21 16.6M
2023-08-10 4.33 4.37 4.31 4.34 9.4M
2023-08-09 4.40 4.40 4.31 4.33 12.5M
2023-08-08 4.41 4.43 4.35 4.40 17.0M
2023-08-07 4.39 4.43 4.38 4.40 15.3M
2023-08-04 4.38 4.43 4.36 4.39 21.0M
2023-08-03 4.32 4.38 4.30 4.37 19.2M
2023-08-02 4.35 4.35 4.30 4.33 14.0M
2023-08-01 4.29 4.36 4.28 4.34 21.1M
2023-07-31 4.28 4.32 4.27 4.31 20.6M
2023-07-28 4.20 4.28 4.18 4.27 24.2M
2023-07-27 4.29 4.32 4.19 4.20 27.9M
2023-07-26 4.28 4.31 4.25 4.28 14.0M
2023-07-25 4.26 4.30 4.23 4.30 26.5M
2023-07-24 4.26 4.27 4.21 4.23 23.3M
2023-07-21 4.31 4.32 4.23 4.27 16.3M
2023-07-20 4.37 4.38 4.28 4.30 21.1M
2023-07-19 4.41 4.45 4.34 4.37 20.4M
2023-07-18 4.46 4.49 4.33 4.43 30.8M
2023-07-17 4.41 4.61 4.41 4.48 47.4M
2023-07-14 4.43 4.43 4.33 4.35 16.8M
2023-07-13 4.43 4.47 4.40 4.43 11.0M
2023-07-12 4.45 4.46 4.37 4.41 15.1M
2023-07-11 4.53 4.54 4.44 4.46 12.5M
2023-07-10 4.48 4.53 4.47 4.51 14.6M
2023-07-07 4.45 4.52 4.44 4.46 12.3M
2023-07-06 4.50 4.55 4.46 4.47 14.9M
2023-07-05 4.52 4.56 4.48 4.52 15.6M
2023-07-04 4.55 4.57 4.48 4.52 18.4M
2023-07-03 4.58 4.59 4.54 4.57 20.1M
2023-06-30 4.52 4.61 4.50 4.55 25.4M
2023-06-29 4.52 4.56 4.45 4.52 26.4M
2023-06-28 4.50 4.53 4.45 4.52 29.3M
2023-06-27 4.50 4.52 4.41 4.47 27.2M
2023-06-26 4.39 4.52 4.37 4.49 42.2M
2023-06-21 4.38 4.46 4.38 4.39 20.3M
2023-06-20 4.39 4.46 4.33 4.40 21.4M
2023-06-19 4.33 4.41 4.26 4.38 19.8M
2023-06-16 4.28 4.42 4.28 4.35 21.9M
2023-06-15 4.20 4.31 4.17 4.30 24.1M
2023-06-14 4.20 4.24 4.17 4.20 14.0M
2023-06-13 4.24 4.27 4.21 4.22 14.6M
2023-06-12 4.38 4.39 4.22 4.23 27.9M
2023-06-09 4.32 4.44 4.30 4.39 13.9M
2023-06-08 4.29 4.37 4.29 4.33 12.9M
2023-06-07 4.37 4.37 4.28 4.32 15.8M
2023-06-06 4.50 4.53 4.34 4.36 21.7M
2023-06-05 4.62 4.62 4.48 4.51 21.5M
2023-06-02 4.65 4.67 4.57 4.58 18.9M
2023-06-01 4.69 4.69 4.57 4.60 18.0M
2023-05-31 4.73 4.74 4.63 4.68 19.7M
2023-05-30 4.82 4.84 4.70 4.75 21.9M
2023-05-29 4.71 4.84 4.68 4.81 31.1M
2023-05-26 4.74 4.76 4.67 4.70 15.2M
2023-05-25 4.75 4.82 4.74 4.78 19.4M
2023-05-24 4.73 4.82 4.71 4.76 18.1M
2023-05-23 4.83 4.85 4.74 4.75 20.0M
2023-05-22 4.75 4.86 4.73 4.84 23.5M
2023-05-19 4.79 4.79 4.72 4.76 16.6M
2023-05-18 4.82 4.84 4.76 4.78 15.2M
2023-05-17 4.70 4.84 4.68 4.81 26.4M
2023-05-16 4.75 4.79 4.68 4.72 19.3M
2023-05-15 4.75 4.79 4.65 4.73 19.7M
2023-05-12 4.71 4.85 4.69 4.73 21.5M
2023-05-11 4.65 4.80 4.65 4.71 15.5M
2023-05-10 4.66 4.74 4.66 4.69 16.0M
2023-05-09 4.74 4.77 4.62 4.65 25.5M
2023-05-08 4.82 4.92 4.75 4.77 29.8M
2023-05-05 4.93 4.98 4.76 4.79 28.9M
2023-05-04 4.82 5.05 4.78 4.94 54.9M
2023-04-28 4.81 4.84 4.76 4.80 26.9M
2023-04-27 4.79 4.88 4.73 4.78 24.5M
2023-04-26 4.77 4.87 4.73 4.82 30.7M
2023-04-25 4.86 4.90 4.68 4.79 49.1M
2023-04-24 4.65 4.80 4.63 4.73 27.3M
2023-04-21 4.68 4.71 4.60 4.61 14.1M
2023-04-20 4.65 4.69 4.59 4.67 18.3M
2023-04-19 4.75 4.76 4.60 4.65 31.7M
2023-04-18 4.81 4.84 4.71 4.74 23.6M
2023-04-17 4.82 4.88 4.79 4.81 18.2M
2023-04-14 4.78 4.87 4.74 4.80 21.8M
2023-04-13 4.78 4.93 4.77 4.81 36.8M
2023-04-12 4.74 4.81 4.70 4.75 22.9M
2023-04-11 4.75 4.78 4.68 4.73 27.3M
2023-04-10 4.46 4.85 4.40 4.78 53.8M
2023-04-07 4.51 4.53 4.48 4.52 12.1M
2023-04-06 4.55 4.55 4.46 4.51 14.1M
2023-04-04 4.51 4.63 4.49 4.56 31.3M
2023-04-03 4.30 4.60 4.22 4.53 46.1M
2023-03-31 4.41 4.41 4.28 4.32 23.4M
2023-03-30 4.25 4.43 4.23 4.40 29.7M
2023-03-29 4.25 4.26 4.18 4.23 12.8M
2023-03-28 4.23 4.27 4.21 4.21 10.0M
2023-03-27 4.27 4.29 4.20 4.22 15.6M
2023-03-24 4.26 4.30 4.25 4.27 11.8M
2023-03-23 4.32 4.33 4.26 4.27 16.9M
2023-03-22 4.28 4.42 4.27 4.31 26.7M
2023-03-21 4.30 4.32 4.22 4.26 16.8M
2023-03-20 4.37 4.38 4.26 4.29 21.8M
2023-03-17 4.45 4.46 4.34 4.36 20.2M
2023-03-16 4.55 4.55 4.39 4.42 28.7M
2023-03-15 4.49 4.57 4.47 4.56 24.7M
2023-03-14 4.44 4.56 4.42 4.46 26.5M
2023-03-13 4.45 4.48 4.40 4.45 26.8M
2023-03-10 4.48 4.54 4.43 4.45 27.7M
2023-03-09 4.60 4.65 4.47 4.49 35.0M
2023-03-08 4.56 4.69 4.52 4.55 36.9M
2023-03-07 4.61 4.62 4.51 4.53 53.4M
2023-03-06 4.52 4.63 4.43 4.60 105.3M
2023-03-03 4.28 4.61 4.28 4.45 127.3M
2023-03-02 4.09 4.21 4.06 4.19 41.2M
2023-03-01 3.96 4.10 3.95 4.08 28.1M
2023-02-28 3.96 3.96 3.93 3.96 6.4M
2023-02-27 3.99 3.99 3.92 3.94 9.4M
2023-02-24 3.98 4.00 3.96 3.98 8.8M
2023-02-23 3.99 4.00 3.97 3.97 8.1M
2023-02-22 4.00 4.00 3.96 3.98 10.4M
2023-02-21 3.98 4.01 3.97 4.00 15.7M
2023-02-20 4.05 4.05 3.97 3.99 24.4M
2023-02-17 4.02 4.05 4.00 4.03 12.8M
2023-02-16 4.14 4.14 3.97 4.00 28.0M
2023-02-15 4.10 4.18 4.09 4.14 25.1M
2023-02-14 4.07 4.12 4.04 4.09 23.5M
2023-02-13 4.00 4.11 3.99 4.07 24.4M
2023-02-10 3.97 4.02 3.95 4.00 12.9M
2023-02-09 3.93 3.99 3.92 3.98 10.2M
2023-02-08 3.98 3.98 3.93 3.94 8.0M
2023-02-07 3.96 3.98 3.93 3.97 9.9M
2023-02-06 3.93 3.97 3.90 3.95 11.1M
2023-02-03 3.94 3.95 3.89 3.93 11.4M
2023-02-02 3.98 3.98 3.93 3.94 9.8M
2023-02-01 3.92 3.97 3.91 3.96 11.3M
2023-01-31 3.91 3.94 3.90 3.93 11.6M
2023-01-30 3.93 3.95 3.90 3.91 10.4M
2023-01-20 3.87 3.90 3.85 3.89 9.5M
2023-01-19 3.85 3.87 3.83 3.86 5.9M
2023-01-18 3.86 3.86 3.83 3.85 5.1M
2023-01-17 3.87 3.87 3.82 3.85 6.6M
2023-01-16 3.78 3.86 3.77 3.85 13.3M
2023-01-13 3.77 3.79 3.75 3.79 5.7M
2023-01-12 3.78 3.81 3.76 3.77 6.0M
2023-01-11 3.83 3.83 3.76 3.77 6.8M
2023-01-10 3.86 3.87 3.80 3.81 8.8M
2023-01-09 3.87 3.92 3.85 3.87 9.5M
2023-01-06 3.82 3.89 3.82 3.87 12.0M
2023-01-05 3.83 3.85 3.80 3.83 7.8M
2023-01-04 3.85 3.85 3.80 3.82 6.3M
2023-01-03 3.79 3.84 3.75 3.83 8.8M