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
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 7.67 7.93 7.65 7.87 12.4M
2023-12-28 7.68 7.78 7.56 7.74 13.0M
2023-12-27 7.38 7.88 7.36 7.83 18.5M
2023-12-26 7.64 7.70 7.41 7.44 9.6M
2023-12-25 7.85 7.88 7.55 7.60 11.3M
2023-12-22 8.12 8.21 7.76 7.84 21.6M
2023-12-21 8.14 8.27 8.05 8.18 18.7M
2023-12-20 8.21 8.38 8.00 8.08 19.7M
2023-12-19 8.37 8.47 8.04 8.17 27.1M
2023-12-18 8.18 8.57 8.03 8.42 38.5M
2023-12-15 8.03 8.65 7.92 8.36 49.7M
2023-12-14 7.81 8.21 7.77 8.08 38.0M
2023-12-13 7.73 8.30 7.69 7.81 29.2M
2023-12-12 7.45 7.60 7.43 7.59 11.7M
2023-12-11 7.36 7.43 7.26 7.40 11.2M
2023-12-08 7.66 7.70 7.37 7.40 13.4M
2023-12-07 7.70 7.73 7.57 7.64 9.5M
2023-12-06 7.61 7.79 7.61 7.73 11.8M
2023-12-05 7.89 7.96 7.71 7.73 18.1M
2023-12-04 8.07 8.18 7.89 7.91 15.7M
2023-12-01 8.04 8.28 8.01 8.07 25.1M
2023-11-30 7.90 8.12 7.83 8.08 26.0M
2023-11-29 8.08 8.09 7.89 7.90 16.8M
2023-11-28 8.07 8.25 8.01 8.11 16.1M
2023-11-27 8.22 8.26 8.00 8.07 21.2M
2023-11-24 8.33 8.44 8.20 8.22 30.0M
2023-11-23 8.31 8.61 8.26 8.33 47.5M
2023-11-22 8.04 8.92 8.04 8.51 64.0M
2023-11-21 7.82 8.15 7.77 8.11 33.5M
2023-11-20 7.73 7.90 7.68 7.83 16.8M
2023-11-17 7.54 7.82 7.50 7.73 18.6M
2023-11-16 7.52 7.70 7.48 7.57 9.7M
2023-11-15 7.55 7.58 7.43 7.52 7.4M
2023-11-14 7.55 7.57 7.47 7.53 7.1M
2023-11-13 7.49 7.60 7.45 7.59 8.5M
2023-11-10 7.54 7.54 7.37 7.50 8.9M
2023-11-09 7.75 7.82 7.47 7.54 14.2M
2023-11-08 7.68 7.78 7.59 7.75 12.2M
2023-11-07 7.69 7.70 7.55 7.66 11.5M
2023-11-06 7.49 7.76 7.45 7.69 17.8M
2023-11-03 7.34 7.68 7.33 7.45 11.3M
2023-11-02 7.44 7.46 7.28 7.32 7.6M
2023-11-01 7.54 7.55 7.38 7.44 8.0M
2023-10-31 7.54 7.64 7.37 7.53 13.3M
2023-10-30 7.45 7.68 7.43 7.56 15.8M
2023-10-27 7.26 7.54 7.26 7.50 16.0M
2023-10-26 7.38 7.40 7.16 7.32 13.9M
2023-10-25 7.21 7.57 7.20 7.43 20.2M
2023-10-24 7.04 7.41 7.04 7.25 15.4M
2023-10-23 7.10 7.27 7.01 7.12 11.9M
2023-10-20 7.10 7.17 6.97 7.10 12.2M
2023-10-19 7.50 7.50 6.95 7.11 24.3M
2023-10-18 7.54 7.58 7.38 7.50 16.6M
2023-10-17 7.73 7.78 7.56 7.67 22.2M
2023-10-16 7.51 7.98 7.50 7.83 39.4M
2023-10-13 7.53 7.65 7.33 7.56 20.9M
2023-10-12 7.47 7.73 7.43 7.54 23.3M
2023-10-11 7.54 7.62 7.39 7.47 21.8M
2023-10-10 7.14 7.83 7.12 7.63 37.4M
2023-10-09 7.47 7.48 7.11 7.16 21.6M
2023-09-28 7.02 7.74 7.02 7.40 31.0M
2023-09-27 7.08 7.19 7.01 7.04 11.7M
2023-09-26 7.28 7.30 7.09 7.10 12.8M
2023-09-25 7.21 7.39 7.18 7.30 16.8M
2023-09-22 7.13 7.39 7.03 7.26 22.0M
2023-09-21 7.30 7.36 7.18 7.22 16.2M
2023-09-20 7.52 7.52 7.25 7.27 20.9M
2023-09-19 7.54 7.66 7.48 7.61 28.7M
2023-09-18 7.51 7.82 7.40 7.69 56.8M
2023-09-15 6.77 7.45 6.77 7.45 46.9M
2023-09-14 6.86 6.87 6.70 6.77 7.1M
2023-09-13 6.87 6.92 6.79 6.85 6.3M
2023-09-12 6.88 6.95 6.84 6.90 7.8M
2023-09-11 6.79 6.94 6.71 6.92 12.5M
2023-09-08 6.97 6.97 6.67 6.77 17.0M
2023-09-07 7.15 7.15 6.91 6.94 17.2M
2023-09-06 7.25 7.34 7.10 7.14 18.6M
2023-09-05 7.41 7.50 7.25 7.31 17.9M
2023-09-04 7.39 7.51 7.17 7.46 31.3M
2023-09-01 7.21 7.64 7.16 7.57 47.4M
2023-08-31 7.36 7.36 6.97 7.14 19.8M
2023-08-30 7.33 7.45 7.24 7.31 17.3M
2023-08-29 7.05 7.59 7.05 7.41 29.6M
2023-08-28 7.71 7.71 7.10 7.16 28.1M
2023-08-25 7.37 7.45 7.18 7.24 25.3M
2023-08-24 7.50 7.60 7.36 7.45 49.4M
2023-08-23 7.15 7.80 7.02 7.80 38.1M
2023-08-22 7.43 7.47 6.95 7.09 28.8M
2023-08-21 7.60 7.69 7.24 7.30 36.0M
2023-08-18 8.15 8.15 7.55 7.61 62.1M
2023-08-17 6.95 7.65 6.91 7.65 18.9M
2023-08-16 6.98 7.07 6.86 6.95 5.7M
2023-08-15 6.87 7.16 6.87 7.00 10.2M
2023-08-14 6.75 6.89 6.70 6.87 5.3M
2023-08-11 6.92 6.92 6.74 6.76 6.3M
2023-08-10 6.90 6.96 6.86 6.91 4.1M
2023-08-09 7.06 7.09 6.91 6.93 5.1M
2023-08-08 7.18 7.21 7.03 7.05 5.4M
2023-08-07 7.24 7.37 7.14 7.18 7.2M
2023-08-04 7.40 7.52 7.22 7.24 9.2M
2023-08-03 7.33 7.33 7.14 7.27 9.3M
2023-08-02 7.29 7.47 7.25 7.33 11.9M
2023-08-01 7.38 7.50 7.30 7.35 19.1M
2023-07-31 7.10 7.55 7.05 7.49 20.6M
2023-07-28 6.91 7.09 6.91 7.07 6.7M
2023-07-27 6.98 7.01 6.92 6.95 3.3M
2023-07-26 6.94 7.01 6.93 7.00 4.0M
2023-07-25 7.00 7.04 6.93 6.95 4.4M
2023-07-24 6.94 7.04 6.87 6.96 4.3M
2023-07-21 6.98 7.05 6.92 6.95 6.9M
2023-07-20 6.94 7.08 6.94 6.96 10.0M
2023-07-19 6.88 7.00 6.87 6.96 5.8M
2023-07-18 6.71 6.91 6.64 6.89 7.2M
2023-07-17 6.62 6.71 6.56 6.71 3.7M
2023-07-14 6.70 6.73 6.61 6.63 3.4M
2023-07-13 6.60 6.67 6.55 6.62 2.8M
2023-07-12 6.67 6.69 6.56 6.56 4.6M
2023-07-11 6.70 6.70 6.62 6.67 2.8M
2023-07-10 6.65 6.75 6.62 6.68 3.5M
2023-07-07 6.59 6.66 6.53 6.63 3.9M
2023-07-06 6.70 6.70 6.56 6.58 4.6M
2023-07-05 6.60 6.70 6.58 6.67 5.5M
2023-07-04 6.54 6.64 6.50 6.62 4.2M
2023-07-03 6.39 6.57 6.37 6.57 6.0M
2023-06-30 6.37 6.43 6.33 6.39 3.4M
2023-06-29 6.29 6.44 6.28 6.35 5.0M
2023-06-28 6.27 6.33 6.17 6.31 4.4M
2023-06-27 6.20 6.28 6.17 6.28 5.3M
2023-06-26 6.27 6.32 6.15 6.17 5.8M
2023-06-21 6.40 6.43 6.26 6.29 5.7M
2023-06-20 6.60 6.63 6.38 6.40 7.6M
2023-06-19 6.79 6.83 6.60 6.61 7.7M
2023-06-16 6.91 6.96 6.79 6.81 6.8M
2023-06-15 7.01 7.09 6.80 6.88 12.9M
2023-06-14 6.90 7.12 6.82 7.05 17.8M
2023-06-13 6.78 7.01 6.77 6.88 13.3M
2023-06-12 6.75 6.88 6.56 6.83 15.2M
2023-06-09 6.50 6.92 6.47 6.78 21.8M
2023-06-08 6.40 6.70 6.29 6.60 15.9M
2023-06-07 6.26 6.43 6.20 6.43 7.1M
2023-06-06 6.35 6.40 6.23 6.26 3.7M
2023-06-05 6.20 6.34 6.19 6.32 4.5M
2023-06-02 6.13 6.24 6.13 6.22 3.7M
2023-06-01 6.11 6.17 6.06 6.14 3.3M
2023-05-31 6.08 6.12 6.06 6.11 2.5M
2023-05-30 6.13 6.15 6.00 6.08 5.4M
2023-05-29 6.19 6.23 6.13 6.13 3.1M
2023-05-26 6.24 6.25 6.11 6.19 4.4M
2023-05-25 6.48 6.48 6.15 6.25 8.2M
2023-05-24 6.54 6.54 6.44 6.47 2.9M
2023-05-23 6.60 6.62 6.50 6.52 2.4M
2023-05-22 6.61 6.66 6.59 6.62 2.4M
2023-05-19 6.70 6.70 6.57 6.64 2.5M
2023-05-18 6.69 6.72 6.65 6.70 2.3M
2023-05-17 6.68 6.72 6.60 6.69 3.1M
2023-05-16 6.77 6.77 6.64 6.67 2.7M
2023-05-15 6.77 6.79 6.62 6.74 3.8M
2023-05-12 6.73 6.81 6.70 6.77 4.7M
2023-05-11 6.69 6.76 6.64 6.73 3.0M
2023-05-10 6.68 6.72 6.63 6.67 2.5M
2023-05-09 6.69 6.75 6.58 6.66 3.8M
2023-05-08 6.72 6.74 6.64 6.69 3.9M
2023-05-05 6.66 6.68 6.59 6.65 4.6M
2023-05-04 6.52 6.67 6.48 6.65 5.4M
2023-04-28 6.33 6.53 6.33 6.53 4.7M
2023-04-27 6.27 6.37 6.23 6.33 3.7M
2023-04-26 6.15 6.27 6.14 6.25 2.9M
2023-04-25 6.27 6.29 6.07 6.15 3.4M
2023-04-24 6.25 6.29 6.19 6.27 2.8M
2023-04-21 6.40 6.45 6.24 6.25 3.9M
2023-04-20 6.54 6.54 6.36 6.41 3.9M
2023-04-19 6.60 6.61 6.52 6.53 2.4M
2023-04-18 6.65 6.65 6.59 6.59 3.0M
2023-04-17 6.61 6.69 6.61 6.65 2.6M
2023-04-14 6.70 6.72 6.60 6.63 4.1M
2023-04-13 6.58 6.71 6.58 6.70 3.9M
2023-04-12 6.59 6.65 6.54 6.63 2.2M
2023-04-11 6.56 6.60 6.50 6.59 2.9M
2023-04-10 6.71 6.71 6.49 6.53 4.8M
2023-04-07 6.65 6.72 6.62 6.71 2.6M
2023-04-06 6.74 6.76 6.65 6.65 3.8M
2023-04-04 6.76 6.82 6.71 6.77 4.0M
2023-04-03 6.75 6.80 6.72 6.77 5.9M
2023-03-31 6.74 6.85 6.69 6.79 8.6M
2023-03-30 6.55 6.87 6.53 6.79 13.1M
2023-03-29 6.61 6.62 6.50 6.53 2.8M
2023-03-28 6.60 6.67 6.55 6.62 3.4M
2023-03-27 6.61 6.63 6.52 6.57 2.4M
2023-03-24 6.60 6.63 6.59 6.63 2.5M
2023-03-23 6.61 6.64 6.55 6.60 2.6M
2023-03-22 6.61 6.70 6.60 6.65 2.8M
2023-03-21 6.48 6.61 6.46 6.60 3.4M
2023-03-20 6.48 6.54 6.46 6.47 3.1M
2023-03-17 6.49 6.54 6.48 6.51 2.9M
2023-03-16 6.57 6.58 6.47 6.48 2.5M
2023-03-15 6.49 6.56 6.45 6.55 3.5M
2023-03-14 6.73 6.77 6.47 6.47 6.9M
2023-03-13 6.71 6.79 6.69 6.73 3.2M
2023-03-10 6.85 6.85 6.71 6.74 3.8M
2023-03-09 6.96 6.96 6.84 6.86 3.6M
2023-03-08 6.86 6.95 6.83 6.92 3.9M
2023-03-07 6.98 7.03 6.87 6.87 6.3M
2023-03-06 6.87 7.04 6.86 7.01 9.3M
2023-03-03 6.78 6.89 6.77 6.89 7.1M
2023-03-02 6.81 6.82 6.76 6.79 2.5M
2023-03-01 6.76 6.81 6.74 6.80 2.8M
2023-02-28 6.72 6.78 6.71 6.78 1.9M
2023-02-27 6.78 6.79 6.70 6.71 2.4M
2023-02-24 6.82 6.82 6.74 6.77 2.4M
2023-02-23 6.80 6.83 6.78 6.80 2.9M
2023-02-22 6.81 6.81 6.75 6.80 2.3M
2023-02-21 6.82 6.82 6.74 6.80 3.1M
2023-02-20 6.74 6.80 6.69 6.79 3.7M
2023-02-17 6.70 6.79 6.68 6.71 4.2M
2023-02-16 6.90 6.92 6.64 6.69 7.2M
2023-02-15 6.94 6.94 6.86 6.87 4.1M
2023-02-14 6.94 6.96 6.86 6.92 4.4M
2023-02-13 6.82 6.92 6.82 6.91 5.8M
2023-02-10 6.79 6.85 6.75 6.82 4.6M
2023-02-09 6.75 6.79 6.71 6.79 3.2M
2023-02-08 6.81 6.84 6.72 6.74 3.8M
2023-02-07 6.84 6.84 6.77 6.82 3.7M
2023-02-06 6.93 6.93 6.81 6.82 4.8M
2023-02-03 7.00 7.01 6.89 6.94 5.8M
2023-02-02 6.92 7.04 6.86 7.03 9.9M
2023-02-01 6.88 6.92 6.82 6.92 5.7M
2023-01-31 6.84 6.87 6.79 6.86 3.6M
2023-01-30 6.86 6.86 6.81 6.84 5.5M
2023-01-20 6.75 6.79 6.75 6.78 3.4M
2023-01-19 6.71 6.78 6.70 6.73 4.2M
2023-01-18 6.76 6.78 6.72 6.74 3.2M
2023-01-17 6.90 6.90 6.71 6.76 5.4M
2023-01-16 6.76 6.90 6.76 6.87 6.4M
2023-01-13 6.73 6.79 6.70 6.76 5.2M
2023-01-12 6.71 6.80 6.67 6.71 6.8M
2023-01-11 7.02 7.06 6.76 6.77 11.8M
2023-01-10 7.06 7.15 6.89 7.07 13.1M
2023-01-09 7.01 7.07 6.96 7.05 6.8M
2023-01-06 7.30 7.31 7.03 7.03 17.4M
2023-01-05 7.45 7.45 7.21 7.32 15.8M
2023-01-04 7.45 7.52 7.31 7.45 18.5M
2023-01-03 7.70 7.75 7.40 7.50 34.3M