Jiangsu Wujiang China Eastern Silk Market Co Ltd (000301)

000301
🏛️ 中国 →
9.33
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
2022-12-30 13.23 13.34 13.02 13.04 21.4M
2022-12-29 13.16 13.52 13.12 13.21 20.8M
2022-12-28 13.37 13.43 13.02 13.22 27.2M
2022-12-27 13.26 13.58 13.10 13.38 30.7M
2022-12-26 12.70 13.33 12.62 13.28 38.5M
2022-12-23 13.01 13.33 12.60 12.81 45.7M
2022-12-22 14.75 14.80 13.28 13.34 90.9M
2022-12-21 14.03 14.85 13.82 14.76 107.9M
2022-12-20 14.06 14.17 13.58 14.14 44.6M
2022-12-19 14.40 14.51 13.94 14.06 62.9M
2022-12-16 14.40 14.51 14.23 14.44 41.5M
2022-12-15 14.45 14.80 14.30 14.58 55.0M
2022-12-14 14.40 14.64 14.21 14.52 71.6M
2022-12-13 14.54 14.67 14.30 14.56 50.1M
2022-12-12 14.74 15.14 14.54 14.56 76.8M
2022-12-09 13.94 14.84 13.77 14.74 61.7M
2022-12-08 13.93 14.17 13.74 13.89 35.8M
2022-12-07 14.03 14.20 13.77 13.82 43.9M
2022-12-06 14.07 14.15 13.79 14.11 37.8M
2022-12-05 14.47 14.52 14.05 14.14 56.1M
2022-12-02 13.85 14.40 13.71 14.18 73.5M
2022-12-01 13.30 13.95 13.30 13.79 73.4M
2022-11-30 13.62 13.78 13.08 13.28 54.2M
2022-11-29 13.12 13.52 13.10 13.37 38.1M
2022-11-28 13.47 13.47 12.77 13.07 43.6M
2022-11-25 13.67 13.76 13.47 13.66 24.1M
2022-11-24 13.45 13.66 13.32 13.62 25.7M
2022-11-23 13.08 13.53 13.01 13.40 25.9M
2022-11-22 13.44 13.50 13.07 13.11 23.1M
2022-11-21 13.21 13.46 13.04 13.40 23.2M
2022-11-18 13.49 13.68 13.15 13.35 26.2M
2022-11-17 13.57 13.59 13.22 13.41 30.3M
2022-11-16 13.98 14.04 13.66 13.70 31.4M
2022-11-15 13.70 14.08 13.55 13.97 38.1M
2022-11-14 14.08 14.58 13.42 13.58 75.6M
2022-11-11 13.70 14.03 13.53 13.91 53.0M
2022-11-10 13.31 13.43 13.16 13.25 31.5M
2022-11-09 13.68 13.85 13.44 13.47 27.0M
2022-11-08 13.99 14.03 13.54 13.68 36.6M
2022-11-07 13.70 14.24 13.60 13.98 59.7M
2022-11-04 12.88 13.83 12.88 13.70 74.2M
2022-11-03 12.80 13.13 12.67 12.78 41.6M
2022-11-02 12.57 13.13 12.35 12.91 60.7M
2022-11-01 12.35 12.57 11.92 12.57 46.8M
2022-10-31 12.80 12.90 12.08 12.24 60.6M
2022-10-28 13.10 13.49 12.74 12.77 45.7M
2022-10-27 13.30 14.10 13.26 13.47 53.9M
2022-10-26 13.62 13.66 13.18 13.33 79.2M
2022-10-25 14.59 14.65 13.47 13.48 98.4M
2022-10-24 15.19 15.61 14.80 14.97 28.2M
2022-10-21 15.48 15.55 14.95 15.10 25.2M
2022-10-20 15.45 15.72 15.30 15.46 25.4M
2022-10-19 15.91 16.17 15.47 15.50 31.4M
2022-10-18 15.91 16.28 15.69 15.96 31.5M
2022-10-17 15.80 16.05 15.29 15.92 29.6M
2022-10-14 16.15 16.43 15.58 16.07 55.0M
2022-10-13 16.61 16.88 15.88 15.94 40.4M
2022-10-12 16.60 16.75 15.78 16.75 38.2M
2022-10-11 16.71 16.79 16.16 16.60 29.2M
2022-10-10 17.45 17.58 16.38 16.53 35.6M
2022-09-30 17.82 17.97 17.16 17.42 30.2M
2022-09-29 18.29 18.58 17.61 17.78 26.2M
2022-09-28 18.21 18.83 17.80 17.99 40.0M
2022-09-27 19.50 19.54 17.59 18.34 58.6M
2022-09-26 18.72 19.85 18.69 19.54 35.8M
2022-09-23 18.92 19.47 18.66 19.06 25.9M
2022-09-22 18.63 19.40 18.30 18.90 27.2M
2022-09-21 18.85 19.13 18.32 18.79 30.6M
2022-09-20 18.48 19.38 18.01 18.90 33.3M
2022-09-19 18.15 18.60 17.91 18.14 26.2M
2022-09-16 18.70 18.94 18.00 18.48 39.2M
2022-09-15 19.80 19.90 18.23 18.70 49.0M
2022-09-14 19.81 20.71 19.35 19.75 36.6M
2022-09-13 21.05 21.20 20.01 20.39 28.6M
2022-09-09 21.81 22.23 20.55 20.81 44.9M
2022-09-08 21.67 21.95 21.30 21.73 33.3M
2022-09-07 20.40 21.84 20.39 21.79 60.4M
2022-09-06 19.57 20.65 19.42 20.40 58.0M
2022-09-05 19.16 20.07 18.92 19.38 39.6M
2022-09-02 18.98 19.61 18.37 19.16 34.2M
2022-09-01 19.10 19.39 18.40 18.81 30.0M
2022-08-31 20.25 20.45 19.07 19.26 46.0M
2022-08-30 21.10 21.22 20.18 20.23 28.2M
2022-08-29 20.90 21.66 20.62 21.01 21.1M
2022-08-26 21.11 21.48 20.75 21.16 26.7M
2022-08-25 21.27 21.70 20.66 21.00 31.7M
2022-08-24 22.29 22.32 21.21 21.26 41.4M
2022-08-23 21.79 22.68 21.72 22.35 52.8M
2022-08-22 21.87 22.32 21.13 21.84 59.3M
2022-08-19 22.26 23.23 21.60 22.65 70.9M
2022-08-18 22.42 22.45 21.15 22.04 76.3M
2022-08-17 23.16 23.80 22.27 22.55 54.9M
2022-08-16 23.54 24.04 22.81 23.05 44.7M
2022-08-15 23.10 24.46 23.01 23.72 50.5M
2022-08-12 23.30 24.23 23.00 23.23 38.0M
2022-08-11 24.00 24.83 23.16 23.56 66.6M
2022-08-10 22.80 24.52 22.51 24.09 66.2M
2022-08-09 22.25 23.72 21.90 22.93 68.5M
2022-08-08 20.96 23.00 20.60 22.30 92.2M
2022-08-05 20.80 21.47 20.12 21.01 49.1M
2022-08-04 20.60 21.35 20.15 20.59 51.3M
2022-08-03 22.29 22.46 20.30 20.60 88.9M
2022-08-02 19.77 22.01 19.41 22.01 108.6M
2022-08-01 19.63 20.23 19.09 20.01 58.3M
2022-07-29 20.18 20.40 19.50 19.72 79.1M
2022-07-28 18.55 20.41 18.50 20.06 139.5M
2022-07-27 16.79 18.55 16.66 18.55 81.4M
2022-07-26 16.66 16.89 16.60 16.86 19.4M
2022-07-25 17.01 17.14 16.60 16.66 22.1M
2022-07-22 16.70 17.55 16.68 17.15 32.7M
2022-07-21 16.79 17.05 16.56 16.77 21.1M
2022-07-20 17.09 17.09 16.52 16.78 30.5M
2022-07-19 17.10 17.28 16.81 17.09 23.0M
2022-07-18 17.80 17.88 16.80 17.14 56.9M
2022-07-15 17.80 18.16 17.35 17.85 50.3M
2022-07-14 16.82 18.03 16.70 17.85 63.6M
2022-07-13 16.68 17.21 16.41 16.82 26.0M
2022-07-12 16.55 16.87 16.38 16.50 18.9M
2022-07-11 16.51 16.99 16.33 16.76 23.4M
2022-07-08 16.89 17.50 16.75 16.77 31.9M
2022-07-07 16.55 16.97 16.26 16.84 24.8M
2022-07-06 17.00 17.00 16.21 16.71 29.9M
2022-07-05 17.41 18.10 16.70 16.99 50.2M
2022-07-04 16.98 17.68 16.79 17.56 39.3M
2022-07-01 17.04 17.79 16.98 17.09 31.2M
2022-06-30 16.61 17.10 16.50 16.91 40.2M
2022-06-29 18.19 18.20 16.37 16.65 88.5M
2022-06-28 19.05 19.08 18.07 18.19 40.9M
2022-06-27 18.58 18.85 18.20 18.70 48.7M
2022-06-24 17.51 18.60 17.51 18.58 57.6M
2022-06-23 17.20 17.76 16.90 17.62 35.8M
2022-06-22 17.02 17.94 16.85 17.26 47.1M
2022-06-21 17.35 17.55 16.75 17.02 49.8M
2022-06-20 17.90 18.41 17.20 17.59 55.6M
2022-06-17 17.90 18.66 17.51 17.85 81.7M
2022-06-16 18.40 18.59 17.85 18.00 46.3M
2022-06-15 19.27 19.33 18.40 18.52 70.0M
2022-06-14 18.50 20.00 18.40 19.38 107.8M
2022-06-13 17.60 19.16 17.42 18.93 100.9M
2022-06-10 15.50 17.42 15.20 17.42 69.2M
2022-06-09 15.66 16.00 15.36 15.84 33.5M
2022-06-08 15.72 15.93 15.27 15.67 25.6M
2022-06-07 15.90 16.12 15.60 15.63 31.6M
2022-06-06 15.36 16.00 15.26 15.86 35.0M
2022-06-02 15.24 15.40 15.00 15.31 21.1M
2022-06-01 15.42 15.57 15.15 15.24 23.7M
2022-05-31 15.70 15.94 15.38 15.63 28.4M
2022-05-30 15.40 15.89 15.07 15.40 25.2M
2022-05-27 15.18 15.58 15.07 15.25 23.8M
2022-05-26 15.28 15.61 14.90 15.34 31.0M
2022-05-25 15.59 16.05 14.90 15.12 44.8M
2022-05-24 16.03 16.61 15.55 15.58 46.4M
2022-05-23 14.94 16.12 14.82 16.02 46.1M
2022-05-20 15.35 15.38 14.66 14.93 38.9M
2022-05-19 13.90 15.11 13.71 14.97 53.4M
2022-05-18 14.06 14.32 13.68 14.00 31.5M
2022-05-17 13.56 14.00 13.51 13.91 28.5M
2022-05-16 13.50 13.78 13.31 13.45 23.3M
2022-05-13 13.15 13.36 12.95 13.18 22.2M
2022-05-12 13.34 13.34 12.84 13.17 24.2M
2022-05-11 12.90 13.42 12.88 13.19 39.2M
2022-05-10 12.36 13.33 12.31 12.96 43.3M
2022-05-09 12.23 12.82 12.11 12.58 24.8M
2022-05-06 11.92 12.35 11.83 12.25 26.0M
2022-05-05 11.89 12.33 11.76 12.16 36.9M
2022-04-29 11.85 12.31 11.64 12.25 28.5M
2022-04-28 11.72 11.89 11.48 11.72 24.1M
2022-04-27 10.83 11.76 10.70 11.72 34.6M
2022-04-26 11.49 11.79 10.83 10.96 41.2M
2022-04-25 12.52 12.52 11.63 11.65 37.4M
2022-04-22 12.50 12.75 12.32 12.63 28.9M
2022-04-21 13.22 13.32 12.35 12.47 41.5M
2022-04-20 14.05 14.08 13.30 13.34 30.1M
2022-04-19 13.66 14.17 13.66 13.97 30.3M
2022-04-18 13.76 13.83 13.43 13.66 13.3M
2022-04-15 13.94 14.06 13.66 13.76 16.7M
2022-04-14 13.30 14.36 13.18 14.07 31.7M
2022-04-13 13.57 13.89 13.27 13.30 21.9M
2022-04-12 13.52 13.70 13.20 13.61 18.7M
2022-04-11 14.16 14.24 13.40 13.53 28.5M
2022-04-08 14.02 14.35 13.78 14.26 24.5M
2022-04-07 14.18 14.45 14.10 14.10 17.8M
2022-04-06 14.44 14.58 14.08 14.20 23.2M
2022-04-01 14.02 14.60 14.01 14.54 21.2M
2022-03-31 14.53 14.53 14.13 14.20 19.9M
2022-03-30 14.19 14.64 14.13 14.59 26.9M
2022-03-29 14.20 14.30 13.90 14.11 17.1M
2022-03-28 14.10 14.30 13.88 14.05 22.7M
2022-03-25 15.03 15.08 14.18 14.32 41.5M
2022-03-24 15.06 15.15 14.68 15.08 25.0M
2022-03-23 15.29 15.38 15.11 15.18 15.7M
2022-03-22 15.31 15.51 15.13 15.25 22.6M
2022-03-21 15.33 15.70 15.13 15.49 28.7M
2022-03-18 15.44 15.56 15.06 15.45 31.2M
2022-03-17 15.80 16.09 15.49 15.59 43.4M
2022-03-16 15.31 15.54 14.48 15.44 42.7M
2022-03-15 15.68 15.77 14.92 14.96 29.9M
2022-03-14 16.15 16.30 15.65 15.66 26.5M
2022-03-11 15.55 15.86 15.13 15.76 23.6M
2022-03-10 15.50 16.12 15.42 15.84 36.8M
2022-03-09 15.17 15.35 14.18 14.94 35.4M
2022-03-08 15.70 15.94 15.00 15.15 40.6M
2022-03-07 16.42 16.63 15.56 15.72 40.3M
2022-03-04 16.74 17.30 16.55 16.96 24.6M
2022-03-03 17.51 17.62 16.76 16.80 39.2M
2022-03-02 18.40 18.50 17.17 17.64 45.2M
2022-03-01 19.00 19.33 18.40 18.53 36.9M
2022-02-28 18.54 19.05 18.32 19.04 34.5M
2022-02-25 19.00 19.35 18.51 18.63 25.4M
2022-02-24 19.00 19.54 18.53 18.88 41.6M
2022-02-23 18.66 19.25 18.66 19.19 36.0M
2022-02-22 18.50 18.86 18.13 18.61 32.2M
2022-02-21 18.05 18.71 18.03 18.60 28.8M
2022-02-18 18.22 18.34 17.93 18.19 23.2M
2022-02-17 17.90 18.59 17.71 18.41 33.9M
2022-02-16 17.72 18.20 17.59 17.89 17.7M
2022-02-15 17.39 17.73 17.20 17.61 23.4M
2022-02-14 17.73 17.88 17.13 17.30 23.6M
2022-02-11 18.06 18.32 17.71 17.78 19.0M
2022-02-10 18.11 18.47 18.02 18.19 25.5M
2022-02-09 17.69 18.41 17.55 18.21 31.2M
2022-02-08 17.71 17.88 17.15 17.76 24.6M
2022-02-07 17.19 17.98 17.16 17.65 33.6M
2022-01-28 17.40 17.55 16.35 16.77 48.7M
2022-01-27 17.86 18.09 17.18 17.34 24.3M
2022-01-26 18.00 18.42 17.46 17.87 26.2M
2022-01-25 18.52 18.95 17.93 17.93 27.7M
2022-01-24 17.46 18.63 17.21 18.52 35.9M
2022-01-21 17.50 17.95 17.39 17.58 30.5M
2022-01-20 18.35 18.35 17.50 17.66 50.7M
2022-01-19 19.02 19.08 18.18 18.32 35.3M
2022-01-18 19.20 19.35 18.88 19.11 25.1M
2022-01-17 18.99 19.37 18.80 19.23 27.3M
2022-01-14 19.09 19.18 18.41 19.01 36.8M
2022-01-13 20.00 20.05 19.05 19.23 39.1M
2022-01-12 19.60 20.10 19.60 19.95 38.9M
2022-01-11 19.68 19.94 19.30 19.45 27.6M
2022-01-10 20.10 20.27 19.16 19.79 49.1M
2022-01-07 20.25 20.73 19.65 20.50 65.4M
2022-01-06 19.50 20.69 19.32 20.43 93.9M
2022-01-05 19.11 19.85 18.90 19.09 59.7M
2022-01-04 19.35 19.48 18.86 19.11 37.6M