Jiangxi Ganneng Co Ltd (000899)

000899
🏛️ 중국 →
9.19
마지막 업데이트: 2025-09-30
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2022-12-30 9.12 10.04 8.99 9.77 87.9M
2022-12-29 9.50 9.59 9.09 9.13 41.6M
2022-12-28 9.39 9.99 9.30 9.66 51.9M
2022-12-27 9.57 9.77 9.34 9.44 27.1M
2022-12-26 9.39 9.65 9.18 9.57 29.1M
2022-12-23 9.31 9.57 8.90 9.49 41.0M
2022-12-22 9.98 10.03 9.35 9.38 48.5M
2022-12-21 10.36 10.47 9.96 10.10 57.8M
2022-12-20 9.87 11.04 9.73 10.65 99.9M
2022-12-19 9.63 10.15 9.52 10.04 48.4M
2022-12-16 9.40 10.25 9.34 9.69 42.5M
2022-12-15 9.34 9.57 9.22 9.50 18.5M
2022-12-14 9.69 9.73 9.42 9.44 21.8M
2022-12-13 9.40 9.85 9.39 9.76 37.7M
2022-12-12 9.40 9.53 9.31 9.41 16.9M
2022-12-09 9.68 9.70 9.41 9.44 26.2M
2022-12-08 9.70 9.87 9.57 9.70 23.7M
2022-12-07 9.71 9.80 9.67 9.76 21.5M
2022-12-06 10.24 10.29 9.72 9.82 44.7M
2022-12-05 10.22 10.25 10.10 10.20 36.6M
2022-12-02 10.19 10.49 10.11 10.33 50.4M
2022-12-01 10.15 10.36 10.10 10.19 48.9M
2022-11-30 10.17 10.60 10.17 10.36 80.4M
2022-11-29 10.58 10.95 10.17 10.26 136.3M
2022-11-28 9.27 10.09 9.18 10.09 58.0M
2022-11-25 9.27 9.32 9.07 9.17 27.2M
2022-11-24 9.12 9.62 9.12 9.35 53.0M
2022-11-23 8.84 9.16 8.52 9.15 34.8M
2022-11-22 9.16 9.18 8.82 8.83 26.1M
2022-11-21 9.10 9.30 8.95 9.18 22.0M
2022-11-18 9.25 9.37 9.13 9.17 27.3M
2022-11-17 9.31 9.31 9.15 9.26 35.4M
2022-11-16 9.10 9.90 9.07 9.57 74.1M
2022-11-15 8.76 9.03 8.67 9.03 25.6M
2022-11-14 9.00 9.07 8.74 8.76 32.8M
2022-11-11 9.50 9.66 9.07 9.13 57.7M
2022-11-10 9.15 9.29 9.02 9.07 24.0M
2022-11-09 9.29 9.29 9.08 9.14 20.3M
2022-11-08 9.24 9.26 9.03 9.13 16.2M
2022-11-07 9.14 9.28 9.02 9.24 28.1M
2022-11-04 8.80 9.35 8.80 9.19 42.0M
2022-11-03 8.67 9.08 8.56 8.89 39.6M
2022-11-02 8.38 8.83 8.32 8.67 34.1M
2022-11-01 8.29 8.45 8.15 8.44 23.4M
2022-10-31 8.21 8.38 8.11 8.22 20.2M
2022-10-28 8.84 8.90 8.22 8.28 29.1M
2022-10-27 8.94 9.14 8.74 8.82 31.4M
2022-10-26 8.67 9.10 8.57 9.04 38.7M
2022-10-25 8.34 8.70 8.26 8.68 28.4M
2022-10-24 8.69 8.76 8.41 8.55 33.1M
2022-10-21 8.72 9.05 8.70 8.83 38.3M
2022-10-20 8.76 8.89 8.63 8.69 29.7M
2022-10-19 9.14 9.27 8.84 8.87 38.2M
2022-10-18 9.23 9.50 9.05 9.10 55.9M
2022-10-17 9.79 9.79 9.10 9.25 80.0M
2022-10-14 9.38 9.38 9.38 9.38 18.9M
2022-10-13 8.44 8.79 8.38 8.53 32.2M
2022-10-12 8.44 8.51 8.13 8.48 34.3M
2022-10-11 7.93 8.54 7.68 8.37 45.2M
2022-10-10 8.00 8.23 7.78 7.85 32.8M
2022-09-30 8.61 8.85 8.14 8.14 52.2M
2022-09-29 10.14 10.19 9.00 9.04 76.1M
2022-09-28 10.18 10.73 9.98 10.00 111.8M
2022-09-27 9.17 9.98 9.07 9.98 36.6M
2022-09-26 9.00 9.34 8.92 9.07 31.0M
2022-09-23 9.88 10.20 9.10 9.10 51.1M
2022-09-22 9.52 9.98 9.50 9.56 40.6M
2022-09-21 9.67 10.10 9.58 9.82 58.9M
2022-09-20 9.39 9.67 9.31 9.67 39.7M
2022-09-19 9.00 9.47 8.94 9.40 42.1M
2022-09-16 8.93 9.16 8.92 8.92 17.7M
2022-09-15 9.33 9.38 8.94 9.02 25.3M
2022-09-14 9.30 9.37 9.15 9.25 24.6M
2022-09-13 9.85 9.85 9.22 9.40 44.7M
2022-09-09 10.16 10.20 9.86 9.88 53.7M
2022-09-08 9.88 10.40 9.70 10.38 86.8M
2022-09-07 9.77 9.95 9.55 9.90 51.4M
2022-09-06 9.55 9.74 9.40 9.72 33.1M
2022-09-05 9.57 9.70 9.36 9.45 21.5M
2022-09-02 9.42 9.62 9.40 9.51 21.6M
2022-09-01 9.22 9.52 9.22 9.36 19.0M
2022-08-31 9.59 9.77 9.24 9.27 26.8M
2022-08-30 9.84 9.84 9.40 9.63 26.6M
2022-08-29 9.37 9.94 9.31 9.80 31.8M
2022-08-26 9.68 10.06 9.54 9.60 36.8M
2022-08-25 9.65 9.84 9.49 9.80 36.3M
2022-08-24 10.11 10.11 9.55 9.66 42.3M
2022-08-23 9.91 10.27 9.83 10.11 44.1M
2022-08-22 10.33 10.41 9.88 9.94 56.5M
2022-08-19 10.55 10.87 10.16 10.40 72.6M
2022-08-18 10.97 10.98 10.60 10.67 75.1M
2022-08-17 10.62 11.36 10.47 11.20 119.3M
2022-08-16 10.36 10.72 10.20 10.61 90.5M
2022-08-15 10.06 10.25 10.01 10.17 43.4M
2022-08-12 10.22 10.36 10.00 10.05 53.5M
2022-08-11 10.62 10.63 10.22 10.26 62.9M
2022-08-10 10.55 10.66 10.41 10.62 60.3M
2022-08-09 10.68 10.89 10.50 10.57 83.1M
2022-08-08 10.95 11.44 10.95 10.95 108.7M
2022-08-05 12.18 12.40 12.17 12.17 60.7M
2022-08-04 13.20 14.11 12.87 13.52 143.4M
2022-08-03 14.21 14.48 12.36 13.00 134.1M
2022-08-02 14.10 14.69 12.80 13.70 144.8M
2022-08-01 13.06 14.22 12.91 14.22 123.9M
2022-07-29 12.25 13.30 11.90 12.93 120.2M
2022-07-28 12.20 12.67 12.01 12.38 112.2M
2022-07-27 12.18 12.99 12.03 12.31 167.4M
2022-07-26 13.37 13.37 13.37 13.37 8.8M
2022-07-25 16.11 16.39 14.85 14.85 34.6M
2022-07-22 15.66 17.00 15.38 16.50 143.3M
2022-07-21 15.50 16.25 15.18 15.50 128.9M
2022-07-20 15.00 16.30 14.05 16.09 160.7M
2022-07-19 15.85 15.85 14.60 15.15 186.9M
2022-07-11 14.50 15.35 13.61 14.41 147.0M
2022-07-08 13.95 13.95 13.50 13.95 43.9M
2022-07-07 12.29 12.68 12.01 12.68 104.8M
2022-07-06 11.50 11.53 11.08 11.53 37.4M
2022-07-05 10.48 10.48 9.53 10.48 103.7M
2022-07-04 8.94 9.53 8.68 9.53 45.1M
2022-07-01 8.20 8.66 8.10 8.66 76.7M
2022-06-30 7.10 7.87 6.84 7.87 72.9M
2022-06-29 6.61 7.15 6.16 7.15 81.5M
2022-06-28 5.91 6.50 5.87 6.50 17.0M
2022-06-27 5.82 5.96 5.80 5.91 11.3M
2022-06-24 5.83 6.00 5.80 5.82 9.5M
2022-06-23 5.80 5.85 5.65 5.84 15.3M
2022-06-22 5.94 5.99 5.81 5.83 15.9M
2022-06-21 6.03 6.13 5.91 6.02 20.4M
2022-06-20 5.91 6.07 5.88 6.01 23.8M
2022-06-17 5.85 6.01 5.83 5.87 20.1M
2022-06-16 6.03 6.13 5.87 5.92 26.3M
2022-06-15 6.28 6.28 6.01 6.02 41.0M
2022-06-14 6.01 6.50 5.87 6.29 54.8M
2022-06-13 6.12 6.42 6.05 6.20 66.7M
2022-06-10 6.81 7.13 6.42 6.57 91.2M
2022-06-09 7.49 7.49 6.50 6.66 55.5M
2022-06-08 6.80 6.81 6.50 6.81 66.3M
2022-06-07 5.99 6.19 5.83 6.19 16.0M
2022-06-06 5.63 5.70 5.55 5.63 9.2M
2022-06-02 5.74 5.76 5.64 5.65 7.8M
2022-06-01 5.77 5.83 5.64 5.74 12.9M
2022-05-31 5.78 5.88 5.59 5.82 20.0M
2022-05-30 5.49 5.70 5.44 5.70 13.5M
2022-05-27 5.54 5.58 5.41 5.47 7.8M
2022-05-26 5.47 5.61 5.42 5.58 11.7M
2022-05-25 5.16 5.54 5.16 5.49 16.0M
2022-05-24 5.37 5.44 5.13 5.16 9.3M
2022-05-23 5.47 5.52 5.37 5.40 8.9M
2022-05-20 5.52 5.58 5.38 5.49 9.6M
2022-05-19 5.41 5.58 5.35 5.47 13.1M
2022-05-18 5.40 5.59 5.40 5.50 12.1M
2022-05-17 5.44 5.56 5.34 5.43 13.1M
2022-05-16 5.50 5.62 5.42 5.56 19.3M
2022-05-13 5.41 5.54 5.28 5.44 19.5M
2022-05-12 5.49 5.68 5.29 5.41 29.4M
2022-05-11 5.21 5.68 5.18 5.27 24.2M
2022-05-10 4.92 5.37 4.81 5.24 22.1M
2022-05-09 4.81 5.08 4.81 5.00 10.2M
2022-05-06 4.88 5.16 4.88 4.94 11.6M
2022-05-05 4.94 5.19 4.83 5.07 20.6M
2022-04-29 5.38 5.58 5.04 5.09 29.0M
2022-04-28 5.08 5.08 5.08 5.08 5.3M
2022-04-27 4.31 4.64 4.24 4.62 7.9M
2022-04-26 4.64 4.64 4.33 4.33 5.9M
2022-04-25 4.67 4.73 4.53 4.53 5.3M
2022-04-22 4.60 4.75 4.56 4.74 4.3M
2022-04-21 4.94 4.95 4.61 4.65 5.1M
2022-04-20 4.85 4.94 4.81 4.84 3.8M
2022-04-19 4.71 4.90 4.71 4.86 4.9M
2022-04-18 4.70 4.75 4.61 4.75 3.7M
2022-04-15 4.77 4.85 4.65 4.73 4.3M
2022-04-14 4.83 4.88 4.79 4.80 2.5M
2022-04-13 4.92 4.92 4.80 4.83 2.5M
2022-04-12 4.85 4.90 4.76 4.89 2.8M
2022-04-11 4.91 4.95 4.78 4.82 3.5M
2022-04-08 4.93 4.99 4.87 4.94 3.3M
2022-04-07 5.03 5.08 4.94 4.94 2.8M
2022-04-06 4.99 5.09 4.95 5.08 3.6M
2022-04-01 4.90 5.00 4.86 4.99 4.1M
2022-03-31 4.94 4.96 4.88 4.92 2.6M
2022-03-30 4.91 4.97 4.88 4.94 2.8M
2022-03-29 5.00 5.03 4.89 4.91 3.4M
2022-03-28 4.98 5.04 4.89 4.99 2.9M
2022-03-25 5.01 5.08 4.97 4.99 3.7M
2022-03-24 5.04 5.07 4.99 5.01 2.9M
2022-03-23 5.15 5.17 5.04 5.07 3.5M
2022-03-22 5.13 5.15 5.08 5.11 2.4M
2022-03-21 5.13 5.19 5.03 5.13 4.4M
2022-03-18 4.93 5.17 4.88 5.13 7.2M
2022-03-17 4.88 4.97 4.84 4.89 4.9M
2022-03-16 4.80 4.87 4.60 4.84 6.9M
2022-03-15 5.07 5.12 4.70 4.71 10.0M
2022-03-14 5.25 5.28 5.12 5.13 5.6M
2022-03-11 5.29 5.33 5.13 5.25 5.1M
2022-03-10 5.30 5.39 5.24 5.36 5.6M
2022-03-09 5.30 5.39 5.03 5.21 6.7M
2022-03-08 5.37 5.40 5.18 5.23 4.9M
2022-03-07 5.48 5.53 5.36 5.38 4.8M
2022-03-04 5.50 5.53 5.39 5.45 5.9M
2022-03-03 5.45 5.54 5.43 5.50 7.7M
2022-03-02 5.37 5.44 5.33 5.42 6.3M
2022-03-01 5.35 5.40 5.30 5.38 6.6M
2022-02-28 5.35 5.36 5.20 5.31 5.4M
2022-02-25 5.18 5.31 5.15 5.27 6.5M
2022-02-24 5.24 5.38 5.07 5.15 8.0M
2022-02-23 5.23 5.28 5.20 5.25 4.4M
2022-02-22 5.29 5.33 5.18 5.20 6.0M
2022-02-21 5.30 5.36 5.23 5.33 6.4M
2022-02-18 5.15 5.30 5.13 5.30 4.8M
2022-02-17 5.18 5.21 5.15 5.18 3.5M
2022-02-16 5.16 5.21 5.14 5.16 3.0M
2022-02-15 5.17 5.22 5.10 5.15 3.4M
2022-02-14 5.24 5.27 5.12 5.15 5.0M
2022-02-11 5.30 5.35 5.25 5.28 4.4M
2022-02-10 5.31 5.35 5.26 5.32 4.1M
2022-02-09 5.28 5.40 5.21 5.31 6.7M
2022-02-08 5.18 5.27 5.12 5.27 5.2M
2022-02-07 5.11 5.21 5.07 5.18 5.1M
2022-01-28 5.02 5.06 4.92 5.02 6.5M
2022-01-27 5.07 5.11 5.00 5.01 5.4M
2022-01-26 5.07 5.11 5.01 5.08 5.6M
2022-01-25 5.23 5.23 5.04 5.04 6.6M
2022-01-24 5.20 5.26 5.14 5.23 4.6M
2022-01-21 5.30 5.34 5.15 5.20 6.2M
2022-01-20 5.48 5.50 5.25 5.31 11.1M
2022-01-19 5.36 5.50 5.29 5.50 10.1M
2022-01-18 5.38 5.54 5.30 5.43 10.3M
2022-01-17 5.40 5.47 5.35 5.36 5.0M
2022-01-14 5.53 5.59 5.40 5.40 7.3M
2022-01-13 5.70 5.72 5.56 5.57 6.6M
2022-01-12 5.69 5.77 5.63 5.70 5.1M
2022-01-11 5.64 5.80 5.64 5.68 10.2M
2022-01-10 5.61 5.66 5.53 5.62 7.3M
2022-01-07 5.84 5.86 5.59 5.60 16.4M
2022-01-06 5.81 5.92 5.72 5.84 7.4M
2022-01-05 6.05 6.05 5.81 5.84 10.4M
2022-01-04 5.96 6.07 5.93 5.97 10.6M