Zhejiang Jindun Fans Co Ltd (300411)

300411
🏛️ 中国 →
12.77
最終更新: 2025-09-29
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 6.88 7.04 6.77 6.99 5.9M
2023-12-28 6.59 6.92 6.48 6.81 4.8M
2023-12-27 6.57 6.64 6.50 6.58 3.0M
2023-12-26 6.83 6.84 6.59 6.60 5.0M
2023-12-25 6.77 6.87 6.67 6.85 4.2M
2023-12-22 6.83 6.93 6.74 6.75 4.0M
2023-12-21 6.84 6.89 6.63 6.85 3.5M
2023-12-20 6.79 6.89 6.76 6.82 3.7M
2023-12-19 6.71 6.79 6.66 6.77 2.4M
2023-12-18 6.73 6.82 6.69 6.72 3.2M
2023-12-15 6.85 6.90 6.75 6.80 3.2M
2023-12-14 6.85 6.95 6.80 6.86 4.1M
2023-12-13 6.83 6.89 6.74 6.81 3.0M
2023-12-12 6.75 6.82 6.66 6.82 3.5M
2023-12-11 6.56 6.73 6.51 6.69 4.8M
2023-12-08 6.79 6.82 6.58 6.58 3.6M
2023-12-07 6.85 6.87 6.75 6.76 2.6M
2023-12-06 6.76 6.85 6.69 6.82 3.2M
2023-12-05 6.92 6.93 6.75 6.75 2.9M
2023-12-04 6.84 6.93 6.83 6.89 3.5M
2023-12-01 6.80 6.87 6.73 6.83 3.1M
2023-11-30 6.86 6.90 6.72 6.79 3.4M
2023-11-29 6.94 6.96 6.85 6.88 2.6M
2023-11-28 6.87 6.96 6.84 6.96 3.2M
2023-11-27 6.80 6.92 6.78 6.86 3.5M
2023-11-24 6.86 6.92 6.76 6.80 2.7M
2023-11-23 6.77 6.91 6.74 6.89 3.7M
2023-11-22 6.83 6.86 6.76 6.77 2.8M
2023-11-21 6.93 6.94 6.80 6.82 3.0M
2023-11-20 6.88 6.94 6.85 6.93 3.4M
2023-11-17 6.78 6.89 6.77 6.88 2.6M
2023-11-16 6.85 6.88 6.79 6.81 1.9M
2023-11-15 6.84 6.88 6.79 6.86 2.9M
2023-11-14 6.89 6.90 6.79 6.84 3.8M
2023-11-13 6.69 6.91 6.67 6.88 7.4M
2023-11-10 6.68 6.70 6.58 6.69 2.6M
2023-11-09 6.69 6.72 6.62 6.65 3.0M
2023-11-08 6.72 6.73 6.65 6.68 3.1M
2023-11-07 6.69 6.72 6.60 6.70 3.0M
2023-11-06 6.59 6.69 6.56 6.67 3.7M
2023-11-03 6.54 6.70 6.48 6.59 4.5M
2023-11-02 6.59 6.61 6.48 6.50 3.8M
2023-11-01 6.68 6.68 6.54 6.58 3.0M
2023-10-31 6.66 6.72 6.57 6.60 3.7M
2023-10-30 6.59 6.69 6.57 6.65 6.3M
2023-10-27 6.45 6.67 6.43 6.60 7.4M
2023-10-26 6.24 6.49 6.24 6.47 8.1M
2023-10-25 6.16 6.34 6.13 6.32 5.4M
2023-10-24 5.93 6.13 5.89 6.09 3.9M
2023-10-23 6.07 6.07 5.83 5.94 5.1M
2023-10-20 6.19 6.25 6.06 6.07 4.1M
2023-10-19 6.09 6.31 6.08 6.17 4.6M
2023-10-18 6.28 6.30 6.13 6.15 6.4M
2023-10-17 6.47 6.50 6.28 6.29 10.5M
2023-10-16 6.56 6.64 6.39 6.49 18.1M
2023-10-13 6.33 7.10 6.31 6.73 21.6M
2023-10-12 6.44 6.47 6.28 6.45 5.6M
2023-10-11 6.46 6.48 6.32 6.37 2.8M
2023-10-10 6.45 6.51 6.41 6.44 2.4M
2023-10-09 6.58 6.63 6.42 6.45 3.9M
2023-09-28 6.60 6.62 6.55 6.59 2.5M
2023-09-27 6.50 6.63 6.44 6.58 4.4M
2023-09-26 6.43 6.52 6.37 6.46 2.2M
2023-09-25 6.46 6.59 6.41 6.43 2.3M
2023-09-22 6.35 6.48 6.30 6.47 2.7M
2023-09-21 6.38 6.41 6.33 6.34 2.3M
2023-09-20 6.42 6.47 6.35 6.36 2.0M
2023-09-19 6.58 6.58 6.44 6.47 2.5M
2023-09-18 6.44 6.63 6.32 6.56 2.9M
2023-09-15 6.50 6.50 6.35 6.41 2.9M
2023-09-14 6.61 6.61 6.41 6.45 2.9M
2023-09-13 6.64 6.69 6.52 6.56 3.5M
2023-09-12 6.68 6.68 6.59 6.61 2.5M
2023-09-11 6.74 6.75 6.60 6.66 3.4M
2023-09-08 6.75 6.83 6.74 6.74 2.3M
2023-09-07 6.91 6.95 6.71 6.75 3.2M
2023-09-06 6.80 6.96 6.80 6.90 4.4M
2023-09-05 6.78 6.85 6.75 6.84 3.6M
2023-09-04 6.72 6.82 6.71 6.77 2.2M
2023-09-01 6.76 6.81 6.69 6.72 2.3M
2023-08-31 6.78 6.81 6.66 6.75 3.7M
2023-08-30 6.82 6.87 6.67 6.74 5.9M
2023-08-29 6.31 6.75 6.30 6.75 8.0M
2023-08-28 6.57 6.57 6.28 6.30 4.8M
2023-08-25 6.28 6.41 6.18 6.22 3.4M
2023-08-24 6.50 6.52 6.30 6.32 3.9M
2023-08-23 6.63 6.64 6.48 6.53 3.5M
2023-08-22 6.65 6.69 6.48 6.62 4.0M
2023-08-21 6.60 6.74 6.58 6.65 4.3M
2023-08-18 6.55 6.78 6.55 6.65 10.0M
2023-08-17 6.30 6.59 6.26 6.56 6.8M
2023-08-16 6.38 6.40 6.30 6.30 1.8M
2023-08-15 6.44 6.45 6.35 6.38 1.6M
2023-08-14 6.34 6.46 6.28 6.43 2.8M
2023-08-11 6.44 6.46 6.35 6.37 2.5M
2023-08-10 6.39 6.46 6.36 6.44 2.0M
2023-08-09 6.50 6.55 6.38 6.41 4.2M
2023-08-08 6.67 6.70 6.47 6.54 5.0M
2023-08-07 6.57 6.71 6.55 6.66 5.9M
2023-08-04 6.73 6.79 6.59 6.61 8.5M
2023-08-03 6.96 6.96 6.67 6.68 9.3M
2023-08-02 7.07 7.13 6.82 6.93 14.4M
2023-08-01 7.00 7.32 7.00 7.07 21.8M
2023-07-31 6.70 6.78 6.64 6.76 3.4M
2023-07-28 6.62 6.69 6.52 6.66 2.4M
2023-07-27 6.73 6.74 6.58 6.61 2.0M
2023-07-26 6.70 6.76 6.65 6.70 2.1M
2023-07-25 6.69 6.74 6.67 6.73 2.1M
2023-07-24 6.62 6.78 6.55 6.69 3.0M
2023-07-21 6.60 6.71 6.57 6.60 1.9M
2023-07-20 6.78 6.79 6.64 6.66 2.2M
2023-07-19 6.78 6.84 6.71 6.75 2.0M
2023-07-18 6.79 6.83 6.67 6.78 3.5M
2023-07-17 6.65 6.93 6.54 6.79 7.3M
2023-07-14 6.56 6.76 6.48 6.67 4.8M
2023-07-13 6.55 6.63 6.52 6.54 2.3M
2023-07-12 6.65 6.70 6.54 6.55 2.2M
2023-07-11 6.60 6.69 6.54 6.65 2.2M
2023-07-10 6.59 6.60 6.53 6.57 1.2M
2023-07-07 6.58 6.61 6.51 6.53 1.3M
2023-07-06 6.60 6.62 6.50 6.60 1.6M
2023-07-05 6.57 6.63 6.53 6.55 1.6M
2023-07-04 6.48 6.61 6.44 6.59 1.8M
2023-07-03 6.60 6.68 6.49 6.53 2.3M
2023-06-30 6.62 6.62 6.51 6.55 1.6M
2023-06-29 6.42 6.61 6.35 6.57 3.8M
2023-06-28 6.44 6.44 6.21 6.38 1.5M
2023-06-27 6.16 6.41 6.16 6.40 2.9M
2023-06-26 6.30 6.34 6.15 6.16 1.5M
2023-06-21 6.35 6.40 6.27 6.28 1.5M
2023-06-20 6.31 6.38 6.22 6.32 2.0M
2023-06-19 6.43 6.45 6.28 6.31 2.1M
2023-06-16 6.40 6.49 6.35 6.43 1.7M
2023-06-15 6.43 6.43 6.32 6.38 1.2M
2023-06-14 6.51 6.51 6.37 6.38 1.3M
2023-06-13 6.58 6.58 6.48 6.49 1.1M
2023-06-12 6.35 6.59 6.25 6.56 3.2M
2023-06-09 6.35 6.36 6.28 6.34 0.9M
2023-06-08 6.39 6.41 6.31 6.36 1.3M
2023-06-07 6.40 6.41 6.32 6.39 1.1M
2023-06-06 6.56 6.57 6.34 6.36 2.1M
2023-06-05 6.62 6.64 6.51 6.53 2.1M
2023-06-02 6.66 6.69 6.60 6.62 1.6M
2023-06-01 6.60 6.68 6.41 6.66 2.1M
2023-05-31 6.60 6.65 6.53 6.54 1.1M
2023-05-30 6.57 6.64 6.50 6.62 1.5M
2023-05-29 6.70 6.70 6.53 6.56 1.9M
2023-05-26 6.70 6.70 6.58 6.66 2.1M
2023-05-25 6.59 6.68 6.56 6.68 2.7M
2023-05-24 6.51 6.62 6.46 6.59 3.1M
2023-05-23 6.60 6.60 6.51 6.51 1.4M
2023-05-22 6.51 6.60 6.48 6.58 2.5M
2023-05-19 6.59 6.60 6.46 6.51 2.1M
2023-05-18 6.54 6.61 6.47 6.57 2.9M
2023-05-17 6.25 6.51 6.21 6.50 4.0M
2023-05-16 6.35 6.35 6.18 6.23 1.7M
2023-05-15 6.35 6.36 6.26 6.31 1.7M
2023-05-12 6.45 6.45 6.30 6.33 1.4M
2023-05-11 6.40 6.47 6.35 6.41 1.5M
2023-05-10 6.36 6.50 6.36 6.44 1.3M
2023-05-09 6.54 6.55 6.42 6.44 2.1M
2023-05-08 6.39 6.51 6.39 6.48 1.9M
2023-05-05 6.45 6.45 6.33 6.42 1.4M
2023-05-04 6.34 6.45 6.30 6.43 2.6M
2023-04-28 6.19 6.35 6.17 6.34 2.4M
2023-04-27 6.15 6.23 6.12 6.16 2.1M
2023-04-26 6.04 6.29 6.04 6.19 2.4M
2023-04-25 6.24 6.26 5.98 6.03 1.9M
2023-04-24 6.16 6.22 6.10 6.21 1.8M
2023-04-21 6.30 6.36 6.15 6.15 2.1M
2023-04-20 6.41 6.41 6.27 6.31 1.8M
2023-04-19 6.42 6.43 6.37 6.40 1.2M
2023-04-18 6.58 6.58 6.40 6.42 1.7M
2023-04-17 6.47 6.55 6.41 6.53 1.6M
2023-04-14 6.48 6.54 6.46 6.48 1.2M
2023-04-13 6.59 6.59 6.44 6.46 1.8M
2023-04-12 6.49 6.58 6.45 6.57 1.7M
2023-04-11 6.57 6.63 6.46 6.48 1.9M
2023-04-10 6.64 6.72 6.56 6.57 2.0M
2023-04-07 6.63 6.68 6.60 6.64 1.5M
2023-04-06 6.74 6.75 6.60 6.62 2.2M
2023-04-04 6.94 6.94 6.73 6.73 2.9M
2023-04-03 6.80 6.91 6.79 6.89 2.2M
2023-03-31 6.88 6.88 6.78 6.82 1.6M
2023-03-30 6.97 7.00 6.79 6.81 2.3M
2023-03-29 6.99 7.01 6.87 6.96 2.8M
2023-03-28 7.18 7.18 6.96 6.96 3.1M
2023-03-27 7.09 7.17 7.03 7.14 4.3M
2023-03-24 6.94 7.12 6.92 7.11 4.9M
2023-03-23 6.92 6.98 6.88 6.91 3.2M
2023-03-22 7.00 7.06 6.93 6.99 2.9M
2023-03-21 6.75 6.99 6.73 6.97 4.1M
2023-03-20 6.87 6.91 6.71 6.75 3.5M
2023-03-17 7.04 7.10 6.86 6.87 4.5M
2023-03-16 7.13 7.25 6.98 7.02 4.0M
2023-03-15 7.14 7.28 7.12 7.17 5.8M
2023-03-14 7.06 7.33 6.87 7.18 7.9M
2023-03-13 6.99 7.13 6.94 7.10 3.5M
2023-03-10 7.19 7.22 7.08 7.12 4.4M
2023-03-09 7.00 7.14 6.93 7.14 4.0M
2023-03-08 6.88 7.01 6.83 7.01 3.1M
2023-03-07 6.98 7.01 6.83 6.83 3.2M
2023-03-06 7.01 7.05 6.98 7.01 1.2M
2023-03-03 7.08 7.08 6.95 6.99 1.4M
2023-03-02 7.07 7.11 7.00 7.04 2.2M
2023-03-01 6.99 7.04 6.93 7.04 1.8M
2023-02-28 6.97 7.03 6.89 6.96 1.7M
2023-02-27 7.04 7.05 6.91 6.95 1.7M
2023-02-24 7.06 7.09 6.98 7.03 1.8M
2023-02-23 7.03 7.10 7.03 7.06 1.9M
2023-02-22 7.08 7.08 7.00 7.05 1.4M
2023-02-21 7.10 7.10 7.01 7.08 1.8M
2023-02-20 7.04 7.08 7.00 7.05 2.6M
2023-02-17 7.04 7.17 7.01 7.06 2.8M
2023-02-16 7.26 7.29 6.97 7.01 3.4M
2023-02-15 7.18 7.28 7.15 7.26 2.5M
2023-02-14 7.28 7.30 7.17 7.18 3.1M
2023-02-13 7.09 7.28 7.07 7.28 4.5M
2023-02-10 7.05 7.08 7.00 7.06 2.2M
2023-02-09 7.00 7.05 6.98 7.05 2.4M
2023-02-08 7.07 7.07 6.97 7.00 1.9M
2023-02-07 7.05 7.07 6.98 7.06 2.5M
2023-02-06 7.05 7.09 6.99 7.05 2.1M
2023-02-03 7.00 7.07 6.93 7.04 3.0M
2023-02-02 7.02 7.04 6.94 7.00 3.0M
2023-02-01 6.89 7.01 6.88 7.00 3.2M
2023-01-31 6.82 6.91 6.76 6.89 2.5M
2023-01-30 6.74 6.88 6.74 6.80 2.2M
2023-01-20 6.66 6.71 6.64 6.71 1.3M
2023-01-19 6.59 6.68 6.56 6.66 2.1M
2023-01-18 6.49 6.59 6.44 6.59 1.9M
2023-01-17 6.52 6.52 6.44 6.46 1.4M
2023-01-16 6.40 6.53 6.40 6.50 1.7M
2023-01-13 6.36 6.44 6.36 6.40 1.1M
2023-01-12 6.28 6.43 6.28 6.39 1.6M
2023-01-11 6.39 6.43 6.28 6.29 1.4M
2023-01-10 6.47 6.50 6.39 6.39 1.4M
2023-01-09 6.53 6.55 6.44 6.47 1.7M
2023-01-06 6.49 6.55 6.46 6.48 1.4M
2023-01-05 6.54 6.54 6.45 6.49 1.2M
2023-01-04 6.46 6.54 6.46 6.52 1.6M
2023-01-03 6.35 6.49 6.35 6.47 2.0M