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
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 38.36 39.17 37.91 38.85 2.5M
2023-12-28 37.50 38.48 36.91 38.16 3.0M
2023-12-27 37.41 38.14 37.07 38.09 2.6M
2023-12-26 37.13 37.58 36.80 36.96 1.3M
2023-12-25 37.81 38.13 37.15 37.29 1.0M
2023-12-22 39.00 39.35 37.66 37.79 2.0M
2023-12-21 39.00 39.63 38.44 39.19 1.7M
2023-12-20 39.68 40.02 39.13 39.13 1.4M
2023-12-19 39.70 40.48 39.32 39.68 1.5M
2023-12-18 40.87 41.08 39.68 39.85 2.1M
2023-12-15 41.14 41.52 40.84 41.01 1.6M
2023-12-14 41.57 42.25 41.31 41.37 2.2M
2023-12-13 42.75 42.77 41.52 41.80 3.6M
2023-12-12 41.58 43.30 41.46 42.93 5.2M
2023-12-11 41.00 41.94 40.80 41.90 2.5M
2023-12-08 40.85 41.80 40.67 41.36 2.4M
2023-12-07 41.08 41.55 40.78 41.10 1.9M
2023-12-06 40.70 41.40 40.40 40.96 1.6M
2023-12-05 42.11 42.49 40.87 40.90 2.3M
2023-12-04 42.26 43.08 41.95 42.36 2.3M
2023-12-01 41.53 42.55 41.48 42.30 2.4M
2023-11-30 42.14 42.49 41.00 41.56 2.6M
2023-11-29 43.10 43.32 42.33 42.45 2.0M
2023-11-28 43.00 43.91 42.70 43.34 2.5M
2023-11-27 43.10 43.73 42.80 43.14 2.2M
2023-11-24 45.46 45.63 43.05 43.32 3.9M
2023-11-23 44.60 45.77 44.18 45.70 3.0M
2023-11-22 45.60 46.17 44.76 44.92 2.7M
2023-11-21 46.98 47.01 45.24 45.53 3.7M
2023-11-20 46.00 46.90 45.76 46.90 3.3M
2023-11-17 47.03 47.03 45.37 46.05 4.1M
2023-11-16 46.86 47.37 46.46 46.89 3.7M
2023-11-15 48.05 48.50 46.50 47.38 5.4M
2023-11-14 48.84 49.32 47.41 47.79 7.9M
2023-11-13 45.36 48.24 45.10 47.76 8.2M
2023-11-10 44.77 45.50 44.40 45.36 4.2M
2023-11-09 47.20 47.48 45.60 45.79 7.8M
2023-11-08 47.28 49.26 45.69 47.98 11.7M
2023-11-07 45.54 47.11 45.54 46.87 7.0M
2023-11-06 44.91 46.57 44.86 46.03 6.4M
2023-11-03 44.68 44.98 44.20 44.92 4.9M
2023-11-02 47.02 47.22 44.38 44.51 8.3M
2023-11-01 49.50 49.50 46.70 47.25 10.3M
2023-10-31 49.50 51.96 48.22 50.59 12.1M
2023-10-30 48.40 50.28 48.20 49.36 8.3M
2023-10-27 51.31 52.70 48.88 48.98 12.3M
2023-10-26 56.79 58.28 52.13 52.29 16.3M
2023-10-25 63.21 64.22 56.00 56.79 16.1M
2023-10-24 59.11 66.66 56.66 61.77 17.7M
2023-10-23 55.60 63.34 55.60 61.69 16.2M
2023-10-20 53.00 61.92 50.52 55.55 17.0M
2023-10-19 55.78 66.52 53.78 57.38 20.6M
2023-10-18 46.01 55.78 44.51 55.78 15.5M
2023-10-17 44.16 50.00 44.15 46.63 18.2M
2023-10-16 38.93 46.65 38.93 43.02 15.0M
2023-10-13 37.30 39.26 36.99 38.99 6.2M
2023-10-12 36.58 37.60 35.82 37.52 3.3M
2023-10-11 36.48 36.66 35.62 36.57 2.0M
2023-10-10 36.36 36.78 36.35 36.53 1.6M
2023-10-09 36.69 36.94 36.31 36.60 2.0M
2023-09-28 36.23 36.60 35.95 36.39 2.2M
2023-09-27 36.30 36.95 35.74 36.06 2.6M
2023-09-26 36.11 36.78 35.97 36.56 2.5M
2023-09-25 36.22 36.64 35.92 36.23 2.3M
2023-09-22 35.20 36.45 35.18 36.44 3.1M
2023-09-21 35.90 36.69 35.27 35.31 2.7M
2023-09-20 35.20 37.20 35.07 36.37 3.8M
2023-09-19 36.60 36.66 35.51 35.61 2.6M
2023-09-18 35.60 36.44 35.20 35.99 2.2M
2023-09-15 37.20 37.24 35.51 35.52 3.7M
2023-09-14 39.18 39.40 36.88 37.13 5.3M
2023-09-13 39.36 40.00 39.10 39.72 3.4M
2023-09-12 39.94 40.37 39.28 39.31 3.3M
2023-09-11 40.88 40.94 39.95 40.24 3.4M
2023-09-08 40.58 41.24 39.78 40.74 3.9M
2023-09-07 41.91 42.96 40.99 41.01 4.5M
2023-09-06 41.70 42.51 40.41 42.47 4.9M
2023-09-05 42.20 43.03 42.00 42.48 4.7M
2023-09-04 42.08 42.43 41.12 42.07 3.8M
2023-09-01 43.55 43.90 41.73 41.94 5.9M
2023-08-31 44.93 45.23 43.50 43.56 7.4M
2023-08-30 44.36 46.19 43.55 45.87 11.7M
2023-08-29 43.10 45.21 42.81 44.80 10.0M
2023-08-28 46.63 46.63 41.76 42.81 10.6M
2023-08-25 41.38 42.68 39.99 42.19 9.2M
2023-08-24 42.03 44.21 40.91 41.09 8.3M
2023-08-23 45.90 46.20 42.50 42.50 10.8M
2023-08-22 44.13 47.26 43.53 47.05 14.2M
2023-08-21 43.90 45.30 43.23 43.36 8.9M
2023-08-18 48.11 49.60 43.81 43.81 13.6M
2023-08-17 50.30 51.44 47.35 48.65 14.7M
2023-08-16 47.00 53.45 46.51 51.25 18.7M
2023-08-15 49.54 50.84 47.28 48.60 16.3M
2023-08-14 45.75 50.80 44.01 49.40 18.2M
2023-08-11 45.03 50.00 41.56 46.75 19.6M
2023-08-10 43.51 46.58 43.51 45.17 14.4M
2023-08-09 44.15 47.50 42.66 44.30 14.6M
2023-08-08 45.00 46.73 42.55 43.46 13.8M
2023-08-07 42.36 46.85 41.61 46.27 16.7M
2023-08-04 40.81 44.78 40.20 42.80 14.3M
2023-08-03 39.50 43.32 39.01 41.62 14.4M
2023-08-02 42.48 43.00 38.88 40.80 14.9M
2023-08-01 48.70 51.30 43.82 43.91 17.9M
2023-07-31 52.00 55.58 48.33 49.99 20.1M
2023-07-28 44.46 54.57 44.33 49.62 21.0M
2023-07-27 42.50 48.78 42.50 45.61 20.4M
2023-07-26 48.00 48.96 42.15 42.20 22.0M