Jilin Joinature Polymer Co Ltd (688716)

688716
🏛️ 중국 →
45.75
마지막 업데이트: 2025-09-29
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
09:30 47.00 47.68 46.90 47.39 484.3K
09:35 47.40 47.73 47.23 47.23 309.8K
09:40 47.16 47.16 46.81 46.96 210.1K
09:45 46.96 47.03 46.80 46.85 145.0K
09:50 46.85 47.02 46.85 46.95 126.6K
09:55 46.96 47.02 46.84 46.85 127.5K
10:00 46.83 47.05 46.66 47.05 214.5K
10:05 47.06 47.06 46.86 46.95 41.3K
10:10 46.95 47.05 46.87 47.05 52.8K
10:15 47.05 47.21 47.00 47.05 76.5K
10:20 47.06 47.13 46.99 47.00 96.8K
10:25 47.00 47.22 46.99 47.20 78.2K
10:30 47.20 47.31 47.13 47.14 61.9K
10:35 47.09 47.18 47.01 47.14 28.1K
10:40 47.15 47.15 47.05 47.14 89.9K
10:45 47.13 47.14 46.96 47.08 84.1K
10:50 47.08 47.31 47.07 47.31 68.6K
10:55 47.31 47.32 47.17 47.20 76.7K
11:00 47.20 47.28 47.11 47.15 39.4K
11:05 47.12 47.15 46.89 46.90 40.1K
11:10 46.90 46.93 46.87 46.87 59.9K
11:15 46.87 47.00 46.82 46.83 89.9K
11:20 46.86 46.97 46.82 46.93 35.6K
11:25 46.93 46.98 46.79 46.81 91.6K
13:00 46.87 46.90 46.64 46.64 106.1K
13:05 46.64 46.82 46.61 46.82 88.2K
13:10 46.81 46.81 46.70 46.77 54.2K
13:15 46.77 46.80 46.66 46.75 95.1K
13:20 46.75 46.95 46.73 46.94 102.2K
13:25 46.84 46.99 46.77 46.83 62.7K
13:30 46.85 46.96 46.80 46.80 50.0K
13:35 46.82 46.86 46.78 46.82 36.0K
13:40 46.85 46.86 46.75 46.75 38.4K
13:45 46.75 46.88 46.74 46.88 43.5K
13:50 46.88 46.91 46.83 46.88 29.7K
13:55 46.92 46.97 46.80 46.88 74.2K
14:00 46.88 46.88 46.70 46.71 70.5K
14:05 46.70 46.70 46.54 46.66 134.7K
14:10 46.65 46.84 46.62 46.75 54.2K
14:15 46.75 46.75 46.66 46.71 41.4K
14:20 46.72 46.87 46.72 46.76 25.1K
14:25 46.76 46.84 46.76 46.80 19.0K
14:30 46.81 46.98 46.81 46.93 53.7K
14:35 46.93 46.95 46.86 46.86 38.7K
14:40 46.84 46.96 46.83 46.93 81.6K
14:45 46.91 46.91 46.86 46.89 56.9K
14:50 46.89 46.89 46.80 46.89 108.0K
14:55 46.86 46.96 46.86 46.96 36.7K
날짜 시가 고가 저가 종가 거래량
2025-09-29 44.26 46.20 44.11 45.75 4.8M
2025-09-26 45.50 45.70 44.11 44.11 4.0M
2025-09-25 46.40 47.30 45.75 45.87 4.7M
2025-09-24 44.40 46.46 44.00 46.33 5.9M
2025-09-23 47.30 47.38 43.61 44.82 7.9M
2025-09-22 47.00 47.75 46.54 47.00 4.3M
2025-09-19 49.71 49.72 46.28 46.76 8.6M
2025-09-18 50.22 51.98 48.80 49.61 13.1M
2025-09-17 49.67 52.25 49.47 50.72 13.0M
2025-09-16 47.27 50.50 47.15 50.24 11.8M
2025-09-15 47.00 49.73 46.85 47.26 7.7M
2025-09-12 48.61 48.80 47.07 47.07 6.9M
2025-09-11 46.84 49.10 46.51 48.63 8.5M
2025-09-10 48.01 49.57 47.20 47.80 7.6M
2025-09-09 49.60 50.74 48.00 49.06 10.9M
2025-09-08 45.66 51.50 45.37 49.67 15.9M
2025-09-05 43.28 45.86 43.25 45.78 7.5M
2025-09-04 44.40 45.41 42.49 43.40 5.8M
2025-09-03 46.83 46.98 44.23 44.70 8.4M
2025-09-02 46.12 48.98 43.20 47.58 15.8M
2025-09-01 46.10 47.47 44.92 46.11 8.2M
2025-08-29 45.94 47.43 44.90 46.12 10.6M
2025-08-28 45.13 46.70 44.27 45.94 16.0M
2025-08-27 50.10 51.32 49.17 49.17 8.8M
2025-08-26 53.00 53.21 49.88 49.95 11.1M
2025-08-25 52.45 54.88 51.39 53.65 10.3M
2025-08-22 51.01 52.67 50.88 52.10 8.5M
2025-08-21 55.70 55.73 51.01 51.66 12.3M
2025-08-20 53.53 57.59 53.00 56.29 13.0M
2025-08-19 55.00 56.68 53.78 53.82 14.9M
2025-08-18 50.55 59.95 48.73 56.80 21.6M
2025-08-15 47.00 52.16 46.80 50.06 18.3M
2025-08-14 46.00 48.92 45.29 47.76 17.2M
2025-08-13 45.70 47.90 45.11 46.43 16.6M
2025-08-12 47.00 47.40 45.54 45.93 12.1M
2025-08-11 41.77 49.38 41.70 47.71 23.4M
2025-08-08 43.58 44.39 41.35 41.40 14.6M
2025-08-07 46.40 46.40 44.26 44.98 14.8M
2025-08-06 42.00 49.00 41.60 46.40 20.6M
2025-08-05 39.40 43.12 39.40 42.54 14.9M
2025-08-04 37.65 39.50 37.65 39.23 5.8M
2025-08-01 37.17 38.88 37.17 37.96 5.0M
2025-07-31 37.36 38.30 36.88 37.17 3.9M
2025-07-30 38.33 38.45 37.20 37.48 4.4M
2025-07-29 39.34 39.36 38.25 38.70 5.1M
2025-07-28 38.20 40.50 38.18 39.27 8.2M
2025-07-25 37.92 38.16 37.20 37.79 3.1M
2025-07-24 37.71 38.39 37.43 37.92 3.2M
2025-07-23 37.29 38.07 37.00 37.55 4.2M
2025-07-22 38.80 38.80 37.50 37.59 5.7M
2025-07-21 38.03 39.28 37.70 38.88 6.9M
2025-07-18 38.50 38.55 37.59 37.91 5.9M
2025-07-17 37.70 39.58 37.08 38.10 9.6M
2025-07-16 36.74 38.30 36.03 37.53 7.9M
2025-07-15 37.40 37.40 36.30 36.66 6.5M
2025-07-14 34.57 37.28 34.57 37.16 10.4M
2025-07-11 33.50 34.44 33.32 34.09 3.0M
2025-07-10 34.07 34.26 33.15 33.37 2.8M
2025-07-09 34.90 35.58 34.05 34.06 4.2M
2025-07-08 34.10 35.12 33.84 34.41 3.5M
2025-07-07 34.39 34.54 33.80 34.07 1.7M
2025-07-04 34.90 34.90 33.84 34.48 2.5M
2025-07-03 34.63 35.10 34.35 34.78 2.0M
2025-07-02 35.38 35.38 34.59 34.78 2.6M
2025-07-01 35.60 35.98 35.11 35.38 3.0M
2025-06-30 34.88 35.65 34.60 35.60 2.9M
2025-06-27 35.00 35.22 34.31 34.78 2.8M
2025-06-26 35.76 35.83 34.80 34.88 3.7M
2025-06-25 34.88 36.09 34.73 35.60 6.0M
2025-06-24 32.30 34.96 32.27 34.65 6.3M
2025-06-23 31.80 32.35 31.68 32.30 2.0M
2025-06-20 32.72 33.26 31.78 31.86 3.5M
2025-06-19 32.90 34.28 32.71 32.82 4.1M
2025-06-18 33.70 33.70 32.82 32.85 3.1M
2025-06-17 34.12 34.49 33.40 33.52 2.4M
2025-06-16 33.92 34.55 33.91 34.24 1.4M
2025-06-13 34.63 35.09 34.08 34.12 2.2M
2025-06-12 35.19 35.35 34.77 34.83 1.8M
2025-06-11 35.00 35.62 34.88 35.22 1.9M
2025-06-10 36.27 36.27 34.34 35.09 4.4M
2025-06-09 35.55 36.30 35.55 35.98 2.5M
2025-06-06 36.29 36.29 35.26 35.53 3.3M
2025-06-05 35.55 36.31 35.01 36.19 4.5M
2025-06-04 35.28 35.74 35.12 35.36 2.6M
2025-06-03 35.03 35.86 35.03 35.51 2.0M
2025-05-30 36.01 36.60 35.33 35.47 3.0M
2025-05-29 35.62 36.78 35.62 36.44 3.0M
2025-05-28 36.66 36.97 35.69 35.98 3.5M
2025-05-27 37.61 37.89 36.50 36.80 4.7M
2025-05-26 37.00 38.50 36.97 37.98 5.2M
2025-05-23 37.78 38.78 37.20 37.45 5.3M
2025-05-22 37.55 39.36 37.55 37.78 5.5M
2025-05-21 39.40 39.40 37.77 37.95 5.6M
2025-05-20 41.00 41.00 39.17 39.41 8.3M
2025-05-19 40.75 41.49 39.56 41.19 8.0M
2025-05-16 38.04 43.33 37.60 41.52 15.8M
2025-05-15 38.87 39.13 37.81 38.00 4.5M
2025-05-14 39.49 40.29 38.57 38.76 6.7M
2025-05-13 41.06 41.58 39.29 39.60 8.5M
2025-05-12 39.94 40.98 39.80 40.12 6.8M
2025-05-09 41.10 41.57 39.43 39.43 8.5M
2025-05-08 41.05 42.16 39.40 41.13 11.4M
2025-05-07 41.57 44.10 41.20 43.32 14.4M
2025-05-06 41.00 42.56 39.31 41.57 12.2M
2025-04-30 42.17 42.28 39.75 40.93 13.9M
2025-04-29 37.80 44.97 37.80 42.10 17.8M
2025-04-28 37.70 40.60 37.00 38.43 12.6M
2025-04-25 39.00 39.44 37.00 37.31 10.7M
2025-04-24 35.50 39.50 35.50 38.63 13.9M
2025-04-23 33.95 37.44 33.80 36.21 10.9M
2025-04-22 31.80 34.85 31.80 34.11 9.7M
2025-04-21 30.75 32.25 30.05 32.20 7.0M
2025-04-18 30.29 30.89 30.05 30.25 1.3M
2025-04-17 30.38 31.10 30.00 30.52 1.4M
2025-04-16 30.91 31.37 29.92 30.44 2.0M
2025-04-15 30.52 31.34 30.52 31.13 2.7M
2025-04-14 31.52 31.58 30.60 30.77 2.6M
2025-04-11 29.69 31.25 29.20 30.73 3.9M
2025-04-10 29.52 30.88 29.52 29.79 3.8M
2025-04-09 26.32 29.49 24.41 29.06 5.1M
2025-04-08 26.44 28.40 26.42 27.12 4.0M
2025-04-07 29.65 30.39 26.36 26.48 5.3M
2025-04-03 33.71 33.98 32.71 32.95 1.8M
2025-04-02 33.41 34.40 33.41 33.89 1.6M
2025-04-01 33.33 33.97 33.30 33.40 1.8M
2025-03-31 33.60 33.88 32.33 33.15 2.5M
2025-03-28 34.81 35.43 34.04 34.05 2.5M
2025-03-27 34.82 35.52 34.31 34.99 2.2M
2025-03-26 34.19 35.92 34.03 34.90 2.8M
2025-03-25 35.23 35.29 34.03 34.17 2.0M
2025-03-24 36.27 36.49 33.90 34.86 3.8M
2025-03-21 37.76 37.77 35.79 36.27 3.9M
2025-03-20 38.10 38.71 37.54 37.78 3.9M
2025-03-19 38.96 39.38 38.19 38.45 4.0M
2025-03-18 38.19 39.77 37.90 39.08 5.9M
2025-03-17 37.80 38.30 37.00 38.02 3.7M
2025-03-14 37.28 38.87 36.51 38.11 6.0M
2025-03-13 40.00 40.90 36.80 37.53 7.7M
2025-03-12 37.95 41.98 37.80 40.13 9.8M
2025-03-11 38.13 38.64 37.00 37.58 5.6M
2025-03-10 39.01 39.39 38.26 38.79 4.4M
2025-03-07 39.50 40.38 38.66 39.01 5.2M
2025-03-06 39.61 40.98 39.01 40.10 6.2M
2025-03-05 38.31 39.66 37.85 39.66 6.1M
2025-03-04 37.80 39.11 37.38 38.81 5.9M
2025-03-03 41.19 41.48 37.80 38.12 9.1M
2025-02-28 45.48 45.80 40.41 40.99 11.7M
2025-02-27 45.60 48.60 43.73 46.55 14.4M
2025-02-26 44.46 49.30 44.12 45.68 16.3M
2025-02-25 43.90 46.20 43.41 44.90 11.7M
2025-02-24 44.44 47.44 42.23 46.65 14.9M
2025-02-21 44.21 46.51 43.80 45.11 13.3M
2025-02-20 42.60 47.00 42.17 45.42 18.4M
2025-02-19 38.98 42.98 38.59 42.73 14.4M
2025-02-18 40.49 40.78 38.27 38.33 7.2M
2025-02-17 39.80 40.95 38.80 40.74 8.4M
2025-02-14 40.40 40.99 39.38 39.65 8.0M
2025-02-13 42.71 43.13 40.25 40.62 9.1M
2025-02-12 41.89 43.56 41.00 42.58 9.4M
2025-02-11 43.00 44.40 42.37 42.61 9.3M
2025-02-10 43.60 43.60 42.09 43.55 10.3M
2025-02-07 44.29 45.96 42.81 44.40 13.8M
2025-02-06 41.28 45.04 40.66 44.44 11.9M
2025-02-05 39.90 42.48 38.93 41.22 10.9M
2025-01-27 43.40 44.30 38.88 39.02 11.8M
2025-01-24 40.27 43.98 40.26 43.39 13.8M
2025-01-23 42.76 44.00 40.20 40.27 12.4M
2025-01-22 43.10 44.80 41.69 42.30 12.6M
2025-01-21 40.06 44.10 40.00 43.66 13.5M
2025-01-20 39.73 41.09 39.50 40.08 9.8M
2025-01-17 37.88 40.30 37.88 39.28 9.3M
2025-01-16 39.54 40.38 37.72 38.39 9.3M
2025-01-15 39.92 40.97 39.28 39.49 10.4M
2025-01-14 36.78 40.58 36.78 40.32 12.9M
2025-01-13 37.02 39.25 36.50 36.78 10.0M
2025-01-10 35.55 42.00 35.55 38.16 15.1M
2025-01-09 33.90 37.77 33.76 36.77 12.3M
2025-01-08 33.21 35.53 32.28 34.43 10.8M
2025-01-07 33.07 33.82 32.14 33.70 5.9M
2025-01-06 33.63 33.94 32.11 32.60 5.4M
2025-01-03 36.56 36.96 32.73 33.69 9.7M
2025-01-02 36.00 38.23 35.00 36.88 7.9M