Sichuan Joyou Digital Technologies Co Ltd (301172)

301172
🏛️ 中国 →
22.84
最終更新: 2025-09-30
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 22.98 23.03 22.92 23.00 150.9K
09:35 23.00 23.11 23.00 23.02 149.8K
09:40 23.02 23.05 22.99 22.99 62.4K
09:45 22.99 23.02 22.97 23.00 61.2K
09:50 23.01 23.01 22.97 23.00 53.8K
09:55 22.98 23.02 22.93 22.94 53.1K
10:00 22.94 22.94 22.88 22.90 59.8K
10:05 22.90 22.92 22.85 22.87 51.0K
10:10 22.87 22.91 22.86 22.87 40.1K
10:15 22.88 22.92 22.87 22.91 28.4K
10:20 22.91 22.92 22.86 22.87 73.4K
10:25 22.87 22.88 22.81 22.86 44.3K
10:30 22.86 22.88 22.82 22.86 25.7K
10:35 22.86 22.86 22.82 22.82 18.9K
10:40 22.82 22.83 22.77 22.80 89.4K
10:45 22.83 22.87 22.82 22.84 47.1K
10:50 22.83 22.85 22.80 22.85 39.4K
10:55 22.85 22.88 22.84 22.87 28.4K
11:00 22.86 22.98 22.85 22.94 71.7K
11:05 22.93 22.94 22.90 22.93 22.4K
11:10 22.93 22.93 22.90 22.92 22.0K
11:15 22.92 22.94 22.91 22.93 11.4K
11:20 22.93 22.94 22.91 22.93 26.3K
11:25 22.93 22.96 22.91 22.93 41.9K
13:00 22.93 22.93 22.87 22.88 59.7K
13:05 22.89 22.90 22.85 22.87 49.3K
13:10 22.89 22.90 22.86 22.89 21.7K
13:15 22.88 22.93 22.88 22.93 14.2K
13:20 22.91 22.92 22.90 22.92 29.2K
13:25 22.92 22.93 22.86 22.86 43.8K
13:30 22.86 22.88 22.81 22.83 65.8K
13:35 22.81 22.85 22.81 22.83 23.5K
13:40 22.85 22.86 22.84 22.86 12.5K
13:45 22.85 22.87 22.83 22.83 32.6K
13:50 22.85 22.85 22.82 22.82 23.8K
13:55 22.82 22.83 22.80 22.82 65.9K
14:00 22.80 22.84 22.80 22.84 20.5K
14:05 22.83 22.85 22.83 22.84 15.1K
14:10 22.83 22.88 22.81 22.82 26.9K
14:15 22.83 22.92 22.83 22.91 116.8K
14:20 22.91 22.92 22.90 22.92 14.8K
14:25 22.93 22.93 22.89 22.89 37.0K
14:30 22.90 22.98 22.90 22.96 88.5K
14:35 22.96 22.96 22.92 22.93 96.4K
14:40 22.93 22.94 22.88 22.88 50.2K
14:45 22.91 22.92 22.85 22.88 90.4K
14:50 22.88 22.88 22.86 22.87 93.4K
14:55 22.87 22.87 22.84 22.86 76.2K
15:40 22.84 22.84 22.84 22.84 45.0K
日付 始値 高値 安値 終値 出来高
2025-09-30 22.98 23.11 22.77 22.84 2.5M
2025-09-29 22.80 22.97 22.52 22.88 2.7M
2025-09-26 23.11 23.27 22.81 22.81 2.8M
2025-09-25 23.39 23.69 23.22 23.32 3.8M
2025-09-24 22.69 23.35 22.55 23.32 3.8M
2025-09-23 23.58 23.58 22.42 22.83 4.7M
2025-09-22 23.12 23.68 23.02 23.57 3.8M
2025-09-19 23.38 23.45 22.93 23.10 3.4M
2025-09-18 23.81 23.97 23.01 23.21 6.0M
2025-09-17 23.69 23.82 23.46 23.81 4.6M
2025-09-16 23.29 23.78 23.11 23.72 4.2M
2025-09-15 23.31 23.45 23.11 23.37 3.4M
2025-09-12 23.70 23.88 23.30 23.30 5.0M
2025-09-11 23.07 23.75 22.79 23.73 6.7M
2025-09-10 23.77 23.89 23.38 23.69 4.0M
2025-09-09 23.70 24.15 23.52 23.77 5.1M
2025-09-08 23.35 23.76 23.26 23.75 5.3M
2025-09-05 22.99 23.52 22.75 23.42 5.2M
2025-09-04 23.51 23.68 22.61 22.95 6.0M
2025-09-03 24.20 24.35 23.36 23.43 6.0M
2025-09-02 25.02 25.23 23.88 24.15 8.8M
2025-09-01 25.42 25.45 24.79 25.26 7.9M
2025-08-29 26.14 26.27 24.76 24.93 14.4M
2025-08-28 25.97 26.64 25.08 26.52 21.5M
2025-08-27 28.78 28.78 25.56 25.76 31.7M
2025-08-26 23.66 27.67 23.66 27.67 22.4M
2025-08-25 23.71 23.90 22.99 23.06 12.3M
2025-08-22 22.55 25.38 22.40 23.52 14.9M
2025-08-21 22.33 22.87 22.23 22.52 6.2M
2025-08-20 22.13 22.25 21.85 22.25 3.5M
2025-08-19 21.73 22.69 21.62 22.25 5.5M
2025-08-18 21.48 21.99 21.48 21.78 3.4M
2025-08-15 21.29 21.62 21.18 21.46 2.8M
2025-08-14 22.08 22.15 21.26 21.28 3.8M
2025-08-13 22.20 22.30 21.90 21.91 3.0M
2025-08-12 22.20 22.35 22.01 22.20 1.9M
2025-08-11 21.94 22.34 21.84 22.27 3.2M
2025-08-08 22.12 22.12 21.68 21.84 3.0M
2025-08-07 22.33 22.42 22.07 22.14 3.0M
2025-08-06 21.91 22.44 21.81 22.33 4.1M
2025-08-05 21.83 22.03 21.68 21.91 2.6M
2025-08-04 21.50 22.19 21.35 21.91 3.1M
2025-08-01 21.44 21.74 21.14 21.67 3.8M
2025-07-31 21.17 21.48 21.08 21.13 2.8M
2025-07-30 21.48 21.95 21.03 21.28 3.5M
2025-07-29 21.48 21.64 21.26 21.40 2.1M
2025-07-28 21.49 21.60 21.31 21.59 2.4M
2025-07-25 21.33 21.52 21.20 21.51 2.3M
2025-07-24 20.97 21.32 20.97 21.27 1.8M
2025-07-23 21.30 21.37 21.00 21.03 2.3M
2025-07-22 21.50 21.54 21.16 21.38 2.7M
2025-07-21 21.59 21.70 21.45 21.51 3.1M
2025-07-18 21.52 21.77 21.45 21.58 2.8M
2025-07-17 21.44 21.62 21.30 21.57 2.9M
2025-07-16 21.33 21.57 21.24 21.40 3.3M
2025-07-15 21.33 21.69 21.00 21.40 4.4M
2025-07-14 21.50 21.73 21.03 21.43 4.3M
2025-07-11 21.38 21.60 21.11 21.45 5.5M
2025-07-10 21.12 21.46 20.80 21.45 5.4M
2025-07-09 21.00 21.79 20.86 21.11 5.8M
2025-07-08 20.45 21.00 20.31 21.00 3.4M
2025-07-07 20.11 20.44 20.10 20.39 2.0M
2025-07-04 20.75 20.77 20.18 20.25 3.0M
2025-07-03 20.42 20.76 20.29 20.47 2.1M
2025-07-02 20.49 20.59 20.16 20.43 2.2M
2025-07-01 20.66 20.85 20.26 20.54 2.2M
2025-06-30 20.58 20.84 20.55 20.65 2.0M
2025-06-27 20.65 20.88 20.49 20.52 2.3M
2025-06-26 20.43 20.93 20.23 20.60 3.0M
2025-06-25 20.28 20.42 19.99 20.37 2.5M
2025-06-24 19.66 20.24 19.55 20.22 3.2M
2025-06-23 18.69 19.58 18.66 19.52 2.1M
2025-06-20 19.31 19.59 18.93 18.94 2.2M
2025-06-19 19.87 20.15 19.36 19.36 2.3M
2025-06-18 19.75 19.91 19.60 19.86 1.5M
2025-06-17 20.00 20.10 19.63 19.88 2.3M
2025-06-16 19.44 19.91 19.37 19.87 2.4M
2025-06-13 19.83 20.05 19.37 19.39 2.3M
2025-06-12 19.69 20.11 19.54 19.93 2.1M
2025-06-11 19.81 19.91 19.65 19.76 1.4M
2025-06-10 19.94 20.06 19.36 19.63 1.9M
2025-06-09 19.86 20.05 19.64 20.01 2.2M
2025-06-06 19.79 20.32 19.59 19.85 2.5M
2025-06-05 19.64 19.78 19.44 19.71 1.5M
2025-06-04 19.49 19.84 19.29 19.64 1.6M
2025-06-03 19.40 19.63 19.28 19.39 1.4M
2025-05-30 19.77 19.77 19.34 19.39 2.0M
2025-05-29 19.24 19.91 19.24 19.79 2.2M
2025-05-28 19.51 19.63 19.14 19.22 1.6M
2025-05-27 19.75 19.90 19.45 19.48 1.7M
2025-05-26 19.03 19.86 19.03 19.84 2.7M
2025-05-23 19.31 19.59 18.99 18.99 2.1M
2025-05-22 19.57 19.80 19.32 19.44 1.8M
2025-05-21 19.91 20.32 19.39 19.61 3.2M
2025-05-20 20.35 20.44 19.93 20.07 3.8M
2025-05-19 19.64 20.56 19.14 20.15 6.8M
2025-05-16 19.14 19.38 19.05 19.21 1.1M
2025-05-15 19.42 19.61 19.11 19.14 1.4M
2025-05-14 19.41 19.54 19.17 19.42 1.6M
2025-05-13 19.86 19.91 19.36 19.40 1.8M
2025-05-12 19.46 19.79 19.46 19.62 1.8M
2025-05-09 19.69 19.92 19.36 19.40 2.5M
2025-05-08 19.26 19.87 19.05 19.81 4.5M
2025-05-07 19.38 19.51 18.86 19.04 2.7M
2025-05-06 18.57 19.41 18.49 19.16 3.2M
2025-04-30 17.86 18.44 17.86 18.42 2.0M
2025-04-29 17.49 18.05 17.45 17.95 2.0M
2025-04-28 18.00 18.37 17.64 17.64 2.8M
2025-04-25 18.27 18.46 18.06 18.35 1.9M
2025-04-24 25.58 25.65 25.05 25.37 1.6M
2025-04-23 25.80 25.87 25.38 25.58 2.5M
2025-04-22 25.00 25.22 24.90 24.90 1.2M
2025-04-21 24.68 25.16 24.39 25.06 1.4M
2025-04-18 24.67 24.86 24.34 24.66 1.1M
2025-04-17 24.15 24.88 24.07 24.80 1.6M
2025-04-16 24.85 24.85 23.85 24.39 1.3M
2025-04-15 24.88 25.14 24.57 24.77 1.3M
2025-04-14 25.27 25.35 24.80 24.98 1.7M
2025-04-11 24.24 24.97 24.09 24.70 1.9M
2025-04-10 24.53 25.20 24.44 24.46 2.8M
2025-04-09 22.48 24.38 21.28 24.16 3.6M
2025-04-08 23.00 23.97 22.21 22.90 3.2M
2025-04-07 25.60 26.27 21.80 21.96 3.7M
2025-04-03 27.00 27.59 26.92 27.25 1.2M
2025-04-02 27.40 27.77 27.28 27.44 1.0M
2025-04-01 27.44 27.80 27.33 27.39 1.4M
2025-03-31 27.16 27.41 26.50 27.29 2.3M
2025-03-28 28.15 28.39 27.30 27.49 1.8M
2025-03-27 28.50 28.65 27.80 28.20 1.6M
2025-03-26 28.47 28.87 28.47 28.56 1.6M
2025-03-25 28.41 28.80 28.13 28.57 1.9M
2025-03-24 29.61 29.89 27.66 28.47 3.4M
2025-03-21 31.00 31.15 29.73 29.76 4.4M
2025-03-20 31.47 32.18 30.92 31.31 4.0M
2025-03-19 31.80 31.98 31.02 31.30 3.5M
2025-03-18 32.23 32.60 31.47 31.79 5.5M
2025-03-17 32.96 33.16 31.35 32.39 9.3M
2025-03-14 32.80 33.80 32.33 33.50 11.7M
2025-03-13 30.83 34.39 30.47 32.80 13.4M
2025-03-12 30.61 31.49 30.18 31.00 3.6M
2025-03-11 30.03 30.37 29.64 30.19 2.2M
2025-03-10 30.61 30.95 30.05 30.48 3.1M
2025-03-07 31.12 31.80 30.50 30.80 4.5M
2025-03-06 30.06 31.79 30.04 31.18 5.3M
2025-03-05 29.76 30.10 29.21 29.75 2.1M
2025-03-04 28.79 29.93 28.58 29.83 2.6M
2025-03-03 28.96 29.67 28.72 29.08 3.0M
2025-02-28 30.95 30.95 28.64 28.91 5.9M
2025-02-27 31.05 32.56 30.66 31.43 8.6M
2025-02-26 30.31 30.55 29.97 30.45 3.4M
2025-02-25 29.76 30.63 29.52 30.29 3.4M
2025-02-24 30.30 30.40 29.70 30.14 3.1M
2025-02-21 29.85 30.37 29.53 30.34 4.4M
2025-02-20 29.85 30.26 29.49 29.80 4.1M
2025-02-19 29.90 31.19 29.66 30.20 6.7M
2025-02-18 29.83 30.30 28.78 28.80 4.4M
2025-02-17 30.45 30.88 29.78 30.18 6.1M
2025-02-14 30.55 30.58 29.49 30.39 6.9M
2025-02-13 29.35 30.15 28.69 29.39 4.0M
2025-02-12 28.66 29.50 28.66 29.38 3.0M
2025-02-11 28.90 29.38 28.50 28.80 3.4M
2025-02-10 28.39 29.15 28.01 29.12 3.3M
2025-02-07 27.54 28.48 27.41 28.10 3.5M
2025-02-06 26.98 27.58 26.60 27.55 2.5M
2025-02-05 26.76 27.36 26.70 27.00 2.4M
2025-01-27 26.85 27.33 26.00 26.08 2.0M
2025-01-24 25.40 26.68 25.30 26.54 2.7M
2025-01-23 25.60 26.15 25.40 25.43 1.8M
2025-01-22 25.60 25.60 25.13 25.26 1.0M
2025-01-21 25.87 25.98 25.24 25.59 1.3M
2025-01-20 25.41 25.86 25.15 25.74 1.7M
2025-01-17 25.07 25.52 24.92 25.28 1.5M
2025-01-16 25.49 25.98 25.15 25.37 1.7M
2025-01-15 25.73 25.89 25.25 25.39 1.3M
2025-01-14 24.70 25.71 24.54 25.71 2.2M
2025-01-13 24.01 24.80 23.62 24.55 1.7M
2025-01-10 25.45 25.63 24.15 24.15 1.8M
2025-01-09 25.01 25.61 24.99 25.46 1.2M
2025-01-08 25.35 25.57 24.34 25.26 1.7M
2025-01-07 24.48 25.42 24.48 25.41 1.6M
2025-01-06 24.71 24.78 23.80 24.48 1.7M
2025-01-03 26.24 26.40 24.63 24.71 1.9M
2025-01-02 26.80 27.20 25.81 26.18 1.7M