Shanghai Join Buy Co Ltd (600838)

600838
🏛️ 中国 →
8.49
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
09:30 8.58 8.61 8.51 8.51 358.5K
09:35 8.51 8.52 8.44 8.46 495.1K
09:40 8.46 8.46 8.42 8.43 336.4K
09:45 8.43 8.45 8.41 8.42 422.5K
09:50 8.42 8.42 8.37 8.38 355.6K
09:55 8.39 8.39 8.35 8.35 232.6K
10:00 8.35 8.38 8.34 8.38 473.1K
10:05 8.38 8.40 8.37 8.37 145.2K
10:10 8.38 8.40 8.35 8.40 387.5K
10:15 8.40 8.40 8.35 8.36 185.4K
10:20 8.36 8.36 8.34 8.34 133.1K
10:25 8.34 8.34 8.31 8.33 325.7K
10:30 8.32 8.32 8.28 8.30 352.7K
10:35 8.31 8.33 8.31 8.32 84.6K
10:40 8.31 8.32 8.27 8.32 230.0K
10:45 8.32 8.32 8.30 8.31 65.1K
10:50 8.31 8.35 8.31 8.35 117.5K
10:55 8.35 8.36 8.33 8.35 105.0K
11:00 8.36 8.39 8.34 8.35 110.0K
11:05 8.37 8.38 8.36 8.36 26.6K
11:10 8.36 8.38 8.35 8.36 27.4K
11:15 8.37 8.37 8.35 8.36 23.1K
11:20 8.37 8.37 8.34 8.35 71.4K
11:25 8.35 8.35 8.33 8.34 51.3K
13:00 8.34 8.34 8.31 8.31 74.7K
13:05 8.31 8.32 8.27 8.31 260.2K
13:10 8.31 8.34 8.31 8.33 46.7K
13:15 8.33 8.34 8.32 8.33 69.5K
13:20 8.32 8.33 8.31 8.33 60.7K
13:25 8.32 8.35 8.32 8.35 134.2K
13:30 8.35 8.37 8.34 8.35 59.6K
13:35 8.34 8.34 8.32 8.33 74.6K
13:40 8.32 8.33 8.32 8.32 30.3K
13:45 8.32 8.34 8.32 8.33 35.4K
13:50 8.33 8.35 8.33 8.34 43.2K
13:55 8.35 8.36 8.34 8.36 36.3K
14:00 8.35 8.35 8.33 8.33 17.8K
14:05 8.32 8.33 8.30 8.32 158.1K
14:10 8.31 8.32 8.30 8.32 53.2K
14:15 8.32 8.36 8.32 8.36 55.8K
14:20 8.35 8.38 8.35 8.38 69.8K
14:25 8.38 8.40 8.37 8.39 178.3K
14:30 8.40 8.41 8.40 8.40 127.2K
14:35 8.40 8.41 8.40 8.40 32.0K
14:40 8.40 8.43 8.40 8.41 188.1K
14:45 8.42 8.44 8.41 8.44 52.8K
14:50 8.43 8.44 8.42 8.43 93.3K
14:55 8.43 8.44 8.43 8.44 88.0K
日付 始値 高値 安値 終値 出来高
2025-09-26 8.35 8.55 8.32 8.49 5.7M
2025-09-25 8.52 8.58 8.34 8.35 5.8M
2025-09-24 8.41 8.60 8.36 8.55 5.2M
2025-09-23 8.58 8.61 8.27 8.44 7.2M
2025-09-22 8.79 8.79 8.53 8.60 5.5M
2025-09-19 8.68 8.77 8.58 8.72 6.4M
2025-09-18 8.85 8.95 8.61 8.71 12.0M
2025-09-17 9.01 9.01 8.83 8.87 9.2M
2025-09-16 8.92 8.99 8.88 8.98 7.2M
2025-09-15 8.85 8.95 8.78 8.93 8.5M
2025-09-12 9.04 9.26 8.87 8.89 12.5M
2025-09-11 9.04 9.08 8.84 9.08 13.4M
2025-09-10 8.88 9.11 8.87 9.05 13.0M
2025-09-09 8.91 8.97 8.80 8.89 10.6M
2025-09-08 9.04 9.18 8.87 8.91 13.6M
2025-09-05 9.12 9.16 8.72 9.10 18.7M
2025-09-04 8.97 9.22 8.91 9.09 17.3M
2025-09-03 9.19 9.19 8.94 8.96 12.9M
2025-09-02 9.18 9.24 9.03 9.18 14.7M
2025-09-01 9.24 9.38 9.10 9.16 16.0M
2025-08-29 9.16 9.43 9.09 9.24 26.1M
2025-08-28 8.87 9.22 8.87 9.16 19.3M
2025-08-27 9.05 9.19 8.90 8.90 17.8M
2025-08-26 8.94 9.06 8.91 9.03 13.1M
2025-08-25 8.90 9.02 8.81 8.98 14.1M
2025-08-22 8.94 8.94 8.78 8.85 9.4M
2025-08-21 8.98 8.99 8.86 8.89 8.9M
2025-08-20 8.98 8.98 8.83 8.95 10.3M
2025-08-19 8.67 9.11 8.67 8.96 22.2M
2025-08-18 8.75 8.78 8.61 8.72 11.6M
2025-08-15 8.49 8.89 8.46 8.72 15.7M
2025-08-14 8.70 8.76 8.47 8.47 15.3M
2025-08-13 9.20 9.30 8.71 8.74 27.6M
2025-08-12 8.80 8.88 8.71 8.87 9.9M
2025-08-11 8.65 8.80 8.63 8.78 7.6M
2025-08-08 8.60 8.72 8.60 8.67 6.8M
2025-08-07 8.60 8.74 8.55 8.65 8.3M
2025-08-06 8.73 8.73 8.59 8.62 7.2M
2025-08-05 8.54 8.80 8.54 8.72 10.0M
2025-08-04 8.55 8.59 8.43 8.55 5.6M
2025-08-01 8.55 8.65 8.53 8.59 5.4M
2025-07-31 8.68 8.72 8.53 8.58 9.8M
2025-07-30 8.79 8.80 8.63 8.72 11.8M
2025-07-29 8.79 8.85 8.66 8.75 13.3M
2025-07-28 8.61 9.01 8.56 8.79 22.9M
2025-07-25 8.55 9.09 8.52 8.61 21.2M
2025-07-24 8.35 8.56 8.35 8.54 11.2M
2025-07-23 8.37 8.45 8.35 8.35 6.1M
2025-07-22 8.48 8.48 8.34 8.41 6.7M
2025-07-21 8.32 8.42 8.29 8.38 6.8M
2025-07-18 8.38 8.39 8.25 8.36 7.6M
2025-07-17 8.34 8.50 8.28 8.36 13.3M
2025-07-16 8.13 8.36 8.12 8.36 11.1M
2025-07-15 8.25 8.27 8.06 8.11 6.1M
2025-07-14 8.21 8.29 8.20 8.26 4.7M
2025-07-11 8.18 8.26 8.09 8.24 7.6M
2025-07-10 8.10 8.17 8.08 8.16 5.8M
2025-07-09 8.19 8.20 8.08 8.10 6.1M
2025-07-08 8.15 8.17 8.12 8.16 4.2M
2025-07-07 8.08 8.14 8.05 8.13 5.2M
2025-07-04 8.13 8.27 8.08 8.10 9.0M
2025-07-03 8.07 8.14 8.07 8.09 3.8M
2025-07-02 8.10 8.11 8.04 8.11 4.4M
2025-07-01 8.08 8.11 8.00 8.08 5.6M
2025-06-30 8.08 8.11 8.04 8.09 5.2M
2025-06-27 8.07 8.15 8.04 8.08 4.4M
2025-06-26 8.02 8.13 7.97 8.07 6.4M
2025-06-25 7.94 8.05 7.94 8.03 6.9M
2025-06-24 7.79 7.96 7.78 7.93 4.8M
2025-06-23 7.61 7.81 7.61 7.78 4.6M
2025-06-20 7.69 7.77 7.64 7.67 3.1M
2025-06-19 7.85 7.87 7.66 7.69 5.3M
2025-06-18 7.91 7.95 7.82 7.85 4.3M
2025-06-17 7.96 8.04 7.90 7.95 4.0M
2025-06-16 7.86 8.09 7.84 8.01 6.9M
2025-06-13 8.14 8.18 7.90 7.92 10.0M
2025-06-12 8.16 8.22 8.12 8.19 5.6M
2025-06-11 8.11 8.20 8.08 8.18 4.6M
2025-06-10 8.22 8.23 7.99 8.09 8.0M
2025-06-09 8.19 8.23 8.18 8.22 5.4M
2025-06-06 8.24 8.26 8.15 8.21 5.0M
2025-06-05 8.33 8.33 8.19 8.24 6.3M
2025-06-04 8.26 8.35 8.22 8.33 6.3M
2025-06-03 8.11 8.28 8.08 8.25 7.6M
2025-05-30 8.25 8.26 8.12 8.14 7.5M
2025-05-29 8.17 8.28 8.14 8.24 9.7M
2025-05-28 8.20 8.27 8.15 8.19 7.0M
2025-05-27 8.20 8.25 8.15 8.19 7.3M
2025-05-26 8.20 8.25 8.08 8.16 8.5M
2025-05-23 8.46 8.50 8.20 8.20 19.9M
2025-05-22 8.78 8.88 8.46 8.52 25.4M
2025-05-21 8.85 8.86 8.64 8.66 8.8M
2025-05-20 8.54 8.89 8.52 8.85 17.3M
2025-05-19 8.39 8.62 8.38 8.59 13.8M
2025-05-16 8.39 8.40 8.29 8.34 10.4M
2025-05-15 8.40 8.46 8.34 8.38 5.9M
2025-05-14 8.36 8.47 8.26 8.40 7.3M
2025-05-13 8.42 8.54 8.33 8.36 6.9M
2025-05-12 8.49 8.49 8.32 8.39 6.2M
2025-05-09 8.55 8.56 8.40 8.40 9.0M
2025-05-08 8.47 8.60 8.36 8.58 12.6M
2025-05-07 8.35 8.54 8.35 8.44 11.2M
2025-05-06 8.24 8.32 8.24 8.30 8.0M
2025-04-30 8.35 8.49 8.21 8.21 10.2M
2025-04-29 8.32 8.42 8.23 8.34 9.5M
2025-04-28 8.64 8.64 8.29 8.38 15.7M
2025-04-25 8.50 8.69 8.40 8.51 15.3M
2025-04-24 8.60 8.77 8.47 8.50 22.1M
2025-04-23 9.05 9.09 8.66 8.66 42.0M
2025-04-22 8.71 9.67 8.71 9.24 54.7M
2025-04-21 8.86 9.03 8.59 8.79 29.7M
2025-04-18 8.64 8.85 8.47 8.73 18.3M
2025-04-17 8.52 8.84 8.52 8.69 20.6M
2025-04-16 8.46 8.63 8.37 8.60 14.2M
2025-04-15 8.54 8.68 8.43 8.52 14.1M
2025-04-14 8.43 8.69 8.41 8.58 21.4M
2025-04-11 8.23 8.64 8.23 8.44 27.1M
2025-04-10 7.80 8.42 7.80 8.28 22.9M
2025-04-09 7.68 8.10 7.20 7.95 23.2M
2025-04-08 7.20 7.76 7.13 7.62 21.0M
2025-04-07 7.80 7.96 7.36 7.36 10.8M
2025-04-03 8.03 8.22 8.01 8.18 5.1M
2025-04-02 8.12 8.13 8.03 8.08 3.2M
2025-04-01 8.03 8.18 8.03 8.07 4.7M
2025-03-31 8.20 8.21 7.99 8.02 7.9M
2025-03-28 8.34 8.34 8.23 8.25 4.2M
2025-03-27 8.37 8.49 8.26 8.31 4.9M
2025-03-26 8.25 8.42 8.23 8.36 5.3M
2025-03-25 8.33 8.36 8.21 8.27 5.5M
2025-03-24 8.57 8.64 8.22 8.33 10.4M
2025-03-21 8.51 8.67 8.46 8.57 9.8M
2025-03-20 8.60 8.65 8.53 8.54 6.4M
2025-03-19 8.68 8.72 8.58 8.59 8.0M
2025-03-18 8.90 8.93 8.65 8.71 14.8M
2025-03-17 8.77 9.13 8.59 8.94 27.3M
2025-03-14 8.43 8.70 8.43 8.66 17.5M
2025-03-13 8.46 8.49 8.29 8.41 7.1M
2025-03-12 8.39 8.51 8.38 8.45 10.0M
2025-03-11 8.23 8.42 8.17 8.39 8.9M
2025-03-10 8.29 8.35 8.22 8.29 6.6M
2025-03-07 8.31 8.38 8.21 8.22 8.4M
2025-03-06 8.33 8.44 8.27 8.37 10.6M
2025-03-05 8.31 8.41 8.24 8.31 8.4M
2025-03-04 8.28 8.35 8.17 8.33 7.3M
2025-03-03 8.49 8.50 8.24 8.31 14.5M
2025-02-28 8.76 8.82 8.43 8.43 21.8M
2025-02-27 8.56 8.96 8.54 8.85 35.1M
2025-02-26 8.45 8.63 8.45 8.56 10.9M
2025-02-25 8.46 8.64 8.35 8.49 14.2M
2025-02-24 8.42 8.61 8.40 8.48 11.9M
2025-02-21 8.56 8.65 8.32 8.43 15.8M
2025-02-20 8.30 8.63 8.30 8.61 17.5M
2025-02-19 8.28 8.34 8.20 8.33 9.6M
2025-02-18 8.60 8.65 8.25 8.27 13.2M
2025-02-17 8.48 8.74 8.46 8.65 13.0M
2025-02-14 8.70 8.70 8.48 8.54 13.1M
2025-02-13 8.70 8.89 8.60 8.70 17.9M
2025-02-12 8.64 8.75 8.60 8.71 13.7M
2025-02-11 8.62 8.83 8.61 8.69 16.0M
2025-02-10 8.29 8.97 8.27 8.83 29.2M
2025-02-07 8.11 8.47 8.10 8.29 14.5M
2025-02-06 8.00 8.17 7.92 8.15 10.4M
2025-02-05 8.09 8.15 7.96 8.02 7.2M
2025-01-27 8.28 8.35 8.03 8.05 7.1M
2025-01-24 8.26 8.30 8.18 8.28 7.5M
2025-01-23 8.38 8.52 8.26 8.26 8.6M
2025-01-22 8.39 8.48 8.26 8.28 8.5M
2025-01-21 8.56 8.61 8.30 8.45 11.0M
2025-01-20 8.40 8.57 8.23 8.45 11.9M
2025-01-17 8.48 8.58 8.31 8.31 13.1M
2025-01-16 8.40 8.72 8.40 8.55 18.8M
2025-01-15 8.31 8.65 8.25 8.47 18.0M
2025-01-14 7.98 8.36 7.93 8.34 16.9M
2025-01-13 7.80 8.04 7.62 7.88 10.5M
2025-01-10 8.39 8.46 7.93 7.94 16.9M
2025-01-09 8.40 8.52 8.32 8.37 14.4M
2025-01-08 8.36 8.63 8.17 8.48 20.8M
2025-01-07 8.12 8.55 8.05 8.48 21.2M
2025-01-06 8.87 8.90 8.40 8.40 28.2M
2025-01-03 10.08 10.18 9.33 9.33 38.7M
2025-01-02 9.53 10.70 9.46 10.37 61.8M