Xinjiang Joinworld Co Ltd (600888)

600888
🏛️ 中国 →
7.71
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
2021-12-31 8.26 8.30 8.17 8.27 14.4M
2021-12-30 8.22 8.28 8.14 8.27 19.2M
2021-12-29 8.20 8.26 8.13 8.19 15.8M
2021-12-28 8.18 8.23 8.10 8.19 15.3M
2021-12-27 8.10 8.22 8.06 8.16 16.5M
2021-12-24 8.63 8.67 8.08 8.12 49.5M
2021-12-23 8.58 8.73 8.52 8.63 36.2M
2021-12-22 8.64 8.72 8.50 8.56 28.7M
2021-12-21 8.72 8.75 8.58 8.64 27.8M
2021-12-20 8.83 8.91 8.64 8.70 20.4M
2021-12-17 9.07 9.15 8.91 8.92 24.6M
2021-12-16 9.02 9.15 8.84 9.07 30.5M
2021-12-15 9.00 9.09 8.95 9.03 13.5M
2021-12-14 9.24 9.24 8.90 9.04 32.4M
2021-12-13 9.15 9.33 9.11 9.28 19.6M
2021-12-10 9.16 9.43 9.01 9.23 26.0M
2021-12-09 9.60 9.68 9.18 9.24 51.7M
2021-12-08 9.77 10.08 9.63 9.73 53.1M
2021-12-07 9.71 9.85 9.00 9.35 40.2M
2021-12-06 9.57 10.10 9.50 9.60 46.2M
2021-12-03 9.66 9.67 9.41 9.57 25.3M
2021-12-02 9.84 9.95 9.60 9.60 24.8M
2021-12-01 9.77 9.88 9.55 9.82 31.6M
2021-11-30 9.97 10.19 9.86 9.90 28.9M
2021-11-29 9.74 9.95 9.67 9.88 30.6M
2021-11-26 9.83 10.28 9.76 10.03 38.0M
2021-11-25 9.76 9.99 9.69 9.90 39.3M
2021-11-24 9.66 9.90 9.60 9.72 25.9M
2021-11-23 9.80 9.93 9.67 9.72 32.9M
2021-11-22 9.68 9.84 9.56 9.76 41.2M
2021-11-19 9.59 9.71 9.31 9.65 43.3M
2021-11-18 9.90 9.99 9.55 9.64 73.1M
2021-11-17 8.95 9.67 8.75 9.67 66.9M
2021-11-16 9.04 9.16 8.70 8.79 34.0M
2021-11-15 8.93 9.09 8.73 8.87 46.2M
2021-11-12 8.65 9.26 8.64 9.11 59.2M
2021-11-11 8.40 8.56 8.29 8.42 21.2M
2021-11-10 8.39 8.43 8.03 8.38 27.5M
2021-11-09 8.33 8.49 8.12 8.47 29.0M
2021-11-08 8.22 8.56 8.21 8.36 28.6M
2021-11-05 8.99 8.99 8.18 8.21 47.9M
2021-11-04 9.05 9.05 8.76 9.04 21.1M
2021-11-03 8.71 8.94 8.54 8.87 21.0M
2021-11-02 9.53 9.59 8.56 8.81 50.1M
2021-11-01 9.11 9.65 9.08 9.49 48.5M
2021-10-29 9.15 9.17 8.46 8.99 37.7M
2021-10-28 9.25 9.52 9.03 9.13 36.6M
2021-10-27 9.11 9.42 9.06 9.18 28.2M
2021-10-26 9.25 9.30 9.02 9.11 19.2M
2021-10-25 9.07 9.29 8.98 9.19 25.3M
2021-10-22 9.17 9.48 9.05 9.07 29.2M
2021-10-21 9.39 9.60 9.17 9.36 29.3M
2021-10-20 8.88 9.39 8.65 9.33 41.7M
2021-10-19 9.11 9.21 8.93 8.98 45.7M
2021-10-18 8.80 9.39 8.68 9.10 61.5M
2021-10-15 8.37 8.83 8.08 8.83 61.9M
2021-10-14 7.84 8.19 7.73 8.03 30.5M
2021-10-13 7.79 7.90 7.60 7.82 27.2M
2021-10-12 8.12 8.24 7.69 7.80 32.6M
2021-10-11 8.18 8.27 7.97 8.16 22.0M
2021-10-08 8.46 8.49 8.07 8.19 26.2M
2021-09-30 8.40 8.50 8.22 8.32 37.0M
2021-09-29 8.81 8.97 8.24 8.36 39.8M
2021-09-28 8.77 9.04 8.62 8.92 35.1M
2021-09-27 9.67 9.76 8.80 8.80 59.4M
2021-09-24 10.49 10.62 9.70 9.78 65.6M
2021-09-23 11.11 11.26 10.33 10.51 59.0M
2021-09-22 10.35 11.35 10.16 11.20 70.9M
2021-09-17 10.70 11.25 10.06 10.50 69.6M
2021-09-16 11.34 11.80 10.90 10.90 80.1M
2021-09-15 11.25 11.52 10.91 11.24 67.9M
2021-09-14 10.96 11.68 10.89 11.12 128.4M
2021-09-13 10.23 10.95 10.02 10.95 95.8M
2021-09-10 10.23 10.35 9.90 9.95 60.0M
2021-09-09 10.57 10.65 10.10 10.22 71.0M
2021-09-08 10.88 11.06 10.40 10.57 105.9M
2021-09-07 9.90 10.78 9.67 10.78 114.0M
2021-09-06 10.34 10.89 9.67 9.80 117.1M
2021-09-03 9.57 10.55 9.53 10.38 158.5M
2021-09-02 8.77 9.65 8.63 9.59 94.5M
2021-09-01 9.63 9.94 8.92 8.96 97.6M
2021-08-31 9.70 9.71 9.07 9.63 82.5M
2021-08-30 9.50 9.88 9.50 9.72 75.0M
2021-08-27 9.63 9.98 9.36 9.50 61.8M
2021-08-26 9.39 9.95 9.39 9.55 69.5M
2021-08-25 9.70 9.75 9.25 9.53 54.9M
2021-08-24 9.28 9.75 9.16 9.60 62.8M
2021-08-23 9.06 9.32 8.92 9.20 47.1M
2021-08-20 9.00 9.15 8.80 9.06 36.5M
2021-08-19 9.03 9.26 8.80 9.02 49.1M
2021-08-18 9.10 9.52 9.00 9.26 54.2M
2021-08-17 9.30 9.52 9.09 9.18 45.4M
2021-08-16 9.51 9.73 9.17 9.30 54.8M
2021-08-13 9.90 9.90 9.30 9.68 92.1M
2021-08-12 9.90 10.40 9.68 10.25 84.2M
2021-08-11 9.60 10.30 9.40 9.97 97.9M
2021-08-10 9.40 9.85 9.03 9.36 70.1M
2021-08-09 9.33 9.56 9.08 9.46 72.4M
2021-08-06 9.35 9.80 9.05 9.59 91.4M
2021-08-05 10.00 10.00 9.05 9.36 125.5M
2021-08-04 8.99 10.16 8.97 10.05 117.6M
2021-08-03 10.86 10.86 9.27 9.27 147.0M
2021-08-02 10.02 10.30 10.02 10.30 29.8M
2021-07-30 8.32 9.36 8.32 9.36 105.9M
2021-07-29 8.68 9.01 8.36 8.51 152.6M
2021-07-28 7.95 8.48 7.69 8.20 168.7M
2021-07-27 8.16 8.65 7.81 8.04 232.2M
2021-07-26 7.48 7.88 7.41 7.88 149.2M
2021-07-23 6.50 7.16 6.46 7.16 138.7M
2021-07-22 6.33 6.59 6.31 6.51 42.7M
2021-07-21 6.26 6.41 6.23 6.34 44.4M
2021-07-20 6.09 6.24 6.03 6.23 31.2M
2021-07-19 6.17 6.36 6.12 6.19 36.6M
2021-07-16 6.17 6.32 6.14 6.19 40.1M
2021-07-15 6.01 6.18 5.96 6.16 36.5M
2021-07-14 6.17 6.21 6.03 6.03 33.8M
2021-07-13 6.12 6.23 5.99 6.22 54.1M
2021-07-12 6.04 6.11 5.95 6.02 36.5M
2021-07-09 5.81 6.05 5.76 6.01 42.4M
2021-07-08 5.85 5.93 5.75 5.84 28.5M
2021-07-07 5.70 5.90 5.65 5.86 34.6M
2021-07-06 5.83 5.85 5.65 5.75 25.5M
2021-07-05 5.69 5.89 5.62 5.83 36.9M
2021-07-02 5.51 5.72 5.47 5.67 33.7M
2021-07-01 5.46 5.56 5.34 5.50 21.4M
2021-06-30 5.43 5.48 5.40 5.45 8.9M
2021-06-29 5.49 5.51 5.43 5.43 9.3M
2021-06-28 5.55 5.55 5.46 5.48 11.1M
2021-06-25 5.50 5.57 5.46 5.55 16.3M
2021-06-24 5.54 5.55 5.44 5.50 10.6M
2021-06-23 5.51 5.55 5.47 5.52 10.0M
2021-06-22 5.42 5.55 5.42 5.51 11.3M
2021-06-21 5.31 5.44 5.29 5.43 11.2M
2021-06-18 5.42 5.42 5.31 5.34 18.0M
2021-06-17 5.42 5.45 5.39 5.43 8.6M
2021-06-16 5.58 5.60 5.39 5.42 13.6M
2021-06-15 5.78 5.79 5.55 5.58 19.6M
2021-06-11 5.78 5.80 5.72 5.78 12.7M
2021-06-10 5.79 5.82 5.76 5.77 14.0M
2021-06-09 5.72 5.85 5.71 5.81 18.2M
2021-06-08 5.71 5.76 5.67 5.76 13.1M
2021-06-07 5.72 5.72 5.67 5.69 11.4M
2021-06-04 5.74 5.75 5.68 5.71 12.5M
2021-06-03 5.74 5.83 5.74 5.78 13.8M
2021-06-02 5.79 5.84 5.73 5.74 12.9M
2021-06-01 5.79 5.81 5.69 5.81 20.9M
2021-05-31 5.81 5.85 5.80 5.82 13.3M
2021-05-28 5.92 5.96 5.81 5.81 24.2M
2021-05-27 5.84 5.88 5.82 5.86 16.7M
2021-05-26 5.80 5.87 5.80 5.86 19.9M
2021-05-25 5.82 5.86 5.74 5.84 15.3M
2021-05-24 5.85 5.87 5.77 5.81 14.5M
2021-05-21 5.75 5.92 5.75 5.87 19.3M
2021-05-20 5.89 5.91 5.73 5.78 32.7M
2021-05-19 6.02 6.14 5.97 6.05 26.2M
2021-05-18 6.04 6.12 6.01 6.07 28.0M
2021-05-17 6.00 6.05 5.87 6.01 25.4M
2021-05-14 5.98 6.03 5.91 5.98 28.1M
2021-05-13 6.19 6.20 5.95 5.97 54.8M
2021-05-12 6.22 6.34 6.19 6.32 43.0M
2021-05-11 6.40 6.42 6.10 6.27 66.4M
2021-05-10 6.20 6.65 6.19 6.62 88.1M
2021-05-07 6.03 6.29 5.97 6.14 71.4M
2021-05-06 5.93 6.12 5.93 6.07 37.5M
2021-04-30 5.99 5.99 5.84 5.86 22.4M
2021-04-29 5.86 6.03 5.82 6.00 33.2M
2021-04-28 5.86 5.89 5.77 5.86 18.6M
2021-04-27 5.86 5.91 5.78 5.91 25.6M
2021-04-26 5.69 5.93 5.66 5.83 32.6M
2021-04-23 5.71 5.75 5.59 5.70 23.1M
2021-04-22 5.65 5.80 5.62 5.74 24.7M
2021-04-21 5.86 5.94 5.65 5.65 41.6M
2021-04-12 5.67 5.75 5.56 5.75 54.1M
2021-04-09 5.67 5.73 5.55 5.67 41.9M
2021-04-08 5.89 5.99 5.66 5.73 72.6M
2021-04-07 5.82 5.91 5.76 5.84 33.9M
2021-04-06 5.92 6.01 5.81 5.83 32.8M
2021-04-02 6.17 6.19 5.89 5.89 46.5M
2021-04-01 6.16 6.22 5.98 6.14 61.3M
2021-03-31 6.21 6.56 6.15 6.22 115.3M
2021-03-30 5.66 6.27 5.54 6.27 103.6M
2021-03-29 5.67 5.71 5.57 5.70 22.2M
2021-03-26 5.62 5.70 5.55 5.67 27.4M
2021-03-25 5.59 5.73 5.56 5.64 24.5M
2021-03-24 5.85 5.85 5.54 5.59 35.9M
2021-03-23 6.19 6.22 5.76 5.88 49.2M
2021-03-22 6.02 6.26 5.99 6.19 45.7M
2021-03-19 6.00 6.11 5.94 6.01 32.0M
2021-03-18 6.14 6.17 5.99 6.08 29.2M
2021-03-17 6.12 6.19 5.96 6.08 38.0M
2021-03-16 6.30 6.37 6.07 6.17 67.7M
2021-03-15 5.93 6.15 5.89 6.11 57.1M
2021-03-12 5.88 6.08 5.85 5.92 63.5M
2021-03-11 5.35 5.80 5.34 5.80 49.9M
2021-03-10 5.47 5.51 5.24 5.27 30.3M
2021-03-09 5.77 5.80 5.37 5.45 30.5M
2021-03-08 5.98 6.09 5.84 5.86 27.6M
2021-03-05 6.03 6.11 5.80 5.93 32.1M
2021-03-04 6.03 6.25 6.02 6.09 42.9M
2021-03-03 5.85 6.16 5.84 6.10 44.0M
2021-03-02 5.97 5.97 5.75 5.80 32.3M
2021-03-01 5.91 6.00 5.83 5.96 33.0M
2021-02-26 5.76 5.99 5.61 5.88 41.0M
2021-02-25 6.16 6.23 5.96 5.98 47.2M
2021-02-24 6.04 6.13 5.85 5.97 45.6M
2021-02-23 5.92 6.24 5.88 6.11 66.8M
2021-02-22 5.89 6.27 5.89 5.96 70.5M
2021-02-19 5.53 5.84 5.53 5.78 42.2M
2021-02-18 5.61 5.65 5.46 5.56 36.2M
2021-02-10 5.41 5.42 5.31 5.37 18.7M
2021-02-09 5.22 5.45 5.21 5.41 27.6M
2021-02-08 5.07 5.30 4.93 5.26 22.9M
2021-02-05 5.07 5.46 4.99 5.08 25.6M
2021-02-04 5.18 5.19 4.89 5.01 24.4M
2021-02-03 5.16 5.39 5.11 5.26 19.0M
2021-02-02 5.14 5.23 5.02 5.19 13.9M
2021-02-01 5.23 5.27 5.09 5.13 15.9M
2021-01-29 5.29 5.41 5.15 5.21 19.5M
2021-01-28 5.28 5.45 5.26 5.28 18.6M
2021-01-27 5.35 5.46 5.29 5.37 16.4M
2021-01-26 5.43 5.51 5.34 5.39 22.1M
2021-01-25 5.36 5.60 5.31 5.45 37.2M
2021-01-22 5.26 5.44 5.22 5.36 30.1M
2021-01-21 5.15 5.39 5.13 5.29 32.6M
2021-01-20 5.17 5.38 5.12 5.22 40.5M
2021-01-19 5.10 5.12 4.98 5.00 16.5M
2021-01-18 4.96 5.11 4.96 5.09 20.4M
2021-01-15 4.86 4.98 4.82 4.96 15.3M
2021-01-14 4.80 4.91 4.77 4.84 15.3M
2021-01-13 5.02 5.03 4.78 4.83 25.8M
2021-01-12 4.97 5.12 4.93 5.02 19.7M
2021-01-11 5.14 5.17 4.96 4.97 25.9M
2021-01-08 5.32 5.43 5.06 5.20 28.8M
2021-01-07 5.35 5.53 5.31 5.36 30.2M
2021-01-06 5.61 5.64 5.38 5.40 28.0M
2021-01-05 5.67 5.71 5.56 5.56 29.5M
2021-01-04 5.50 5.71 5.48 5.67 26.8M