Jinke Property Group Co Ltd (000656)

000656
🏛️ 중국 →
1.39
마지막 업데이트: 2025-09-29
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2022-12-30 1.90 1.93 1.88 1.91 86.6M
2022-12-29 1.95 1.95 1.88 1.89 98.7M
2022-12-28 1.95 1.97 1.90 1.95 109.8M
2022-12-27 1.97 1.99 1.96 1.98 70.4M
2022-12-26 2.00 2.01 1.96 1.96 79.8M
2022-12-23 1.96 2.04 1.95 2.01 102.9M
2022-12-22 2.00 2.02 1.97 1.97 128.3M
2022-12-21 2.01 2.03 1.95 1.97 170.6M
2022-12-20 2.06 2.07 2.01 2.02 118.2M
2022-12-19 2.15 2.20 2.07 2.09 141.4M
2022-12-16 2.18 2.20 2.13 2.15 129.7M
2022-12-15 2.13 2.16 2.10 2.15 84.2M
2022-12-14 2.18 2.19 2.12 2.13 102.6M
2022-12-13 2.15 2.20 2.13 2.18 104.0M
2022-12-12 2.24 2.25 2.15 2.16 157.6M
2022-12-09 2.21 2.28 2.21 2.26 229.6M
2022-12-08 2.20 2.24 2.19 2.21 151.4M
2022-12-07 2.23 2.25 2.19 2.21 145.5M
2022-12-06 2.34 2.34 2.21 2.25 238.1M
2022-12-05 2.34 2.38 2.28 2.30 210.4M
2022-12-02 2.39 2.39 2.25 2.32 253.9M
2022-12-01 2.41 2.50 2.33 2.37 407.2M
2022-11-30 2.45 2.55 2.36 2.40 693.3M
2022-11-29 2.31 2.39 2.25 2.39 390.9M
2022-11-28 2.13 2.19 2.07 2.17 189.5M
2022-11-25 2.10 2.20 2.09 2.16 256.7M
2022-11-24 2.09 2.13 2.05 2.10 165.2M
2022-11-23 2.04 2.07 2.03 2.04 78.4M
2022-11-22 2.14 2.15 2.04 2.06 111.9M
2022-11-21 2.13 2.13 2.03 2.09 152.2M
2022-11-18 2.16 2.17 2.12 2.13 138.3M
2022-11-17 2.16 2.19 2.13 2.16 153.9M
2022-11-16 2.16 2.20 2.12 2.14 235.5M
2022-11-15 2.16 2.24 2.14 2.18 276.2M
2022-11-14 2.25 2.28 2.14 2.18 429.8M
2022-11-11 2.07 2.20 2.05 2.17 448.1M
2022-11-10 2.01 2.07 1.98 2.00 283.5M
2022-11-09 1.88 2.05 1.87 2.05 204.7M
2022-11-08 1.86 1.89 1.85 1.86 63.6M
2022-11-07 1.82 1.88 1.81 1.86 97.0M
2022-11-04 1.79 1.83 1.78 1.82 86.7M
2022-11-03 1.79 1.81 1.76 1.79 92.1M
2022-11-02 1.77 1.83 1.77 1.82 137.2M
2022-11-01 1.76 1.80 1.74 1.79 137.9M
2022-10-31 1.74 1.80 1.73 1.77 148.4M
2022-10-28 1.92 1.93 1.81 1.82 115.3M
2022-10-27 1.93 1.95 1.92 1.93 64.1M
2022-10-26 1.93 1.95 1.92 1.93 64.8M
2022-10-25 1.95 1.96 1.90 1.93 77.1M
2022-10-24 2.03 2.05 1.96 1.97 98.5M
2022-10-21 2.09 2.10 2.03 2.04 74.7M
2022-10-20 2.08 2.10 2.06 2.08 55.6M
2022-10-19 2.13 2.14 2.09 2.10 63.9M
2022-10-18 2.14 2.16 2.12 2.13 77.5M
2022-10-17 2.09 2.15 2.06 2.15 100.7M
2022-10-14 2.07 2.14 2.07 2.11 120.2M
2022-10-13 2.08 2.09 2.04 2.07 75.4M
2022-10-12 2.04 2.10 2.01 2.10 84.5M
2022-10-11 2.07 2.08 2.00 2.04 73.8M
2022-10-10 2.10 2.15 2.06 2.07 84.9M
2022-09-30 2.09 2.13 2.07 2.09 87.7M
2022-09-29 2.16 2.18 2.06 2.07 123.1M
2022-09-28 2.19 2.21 2.15 2.16 97.9M
2022-09-27 2.15 2.24 2.11 2.22 151.1M
2022-09-26 2.20 2.25 2.14 2.15 111.7M
2022-09-23 2.26 2.33 2.23 2.23 106.1M
2022-09-22 2.28 2.33 2.27 2.27 107.8M
2022-09-21 2.22 2.33 2.16 2.31 204.3M
2022-09-20 2.31 2.34 2.24 2.26 157.9M
2022-09-19 2.34 2.35 2.25 2.29 146.3M
2022-09-16 2.51 2.52 2.36 2.37 267.3M
2022-09-15 2.49 2.57 2.46 2.52 238.8M
2022-09-14 2.48 2.54 2.47 2.47 146.1M
2022-09-13 2.62 2.62 2.51 2.52 202.2M
2022-09-09 2.54 2.64 2.53 2.63 212.1M
2022-09-08 2.60 2.63 2.53 2.55 115.5M
2022-09-07 2.58 2.60 2.53 2.58 120.5M
2022-09-06 2.52 2.59 2.51 2.58 179.6M
2022-09-05 2.48 2.53 2.47 2.52 90.5M
2022-09-02 2.52 2.53 2.48 2.50 93.7M
2022-09-01 2.50 2.59 2.49 2.52 176.4M
2022-08-31 2.52 2.57 2.48 2.50 119.2M
2022-08-30 2.47 2.59 2.46 2.54 153.3M
2022-08-29 2.44 2.48 2.41 2.47 103.1M
2022-08-26 2.49 2.51 2.46 2.47 58.7M
2022-08-25 2.50 2.52 2.44 2.50 76.9M
2022-08-24 2.52 2.55 2.46 2.46 100.7M
2022-08-23 2.57 2.58 2.52 2.53 82.3M
2022-08-22 2.57 2.61 2.51 2.56 125.3M
2022-08-19 2.51 2.64 2.50 2.56 164.1M
2022-08-18 2.57 2.57 2.48 2.51 139.5M
2022-08-17 2.53 2.59 2.50 2.57 200.1M
2022-08-16 2.46 2.52 2.45 2.50 145.8M
2022-08-15 2.50 2.54 2.45 2.46 93.8M
2022-08-12 2.47 2.53 2.44 2.51 124.0M
2022-08-11 2.40 2.50 2.39 2.46 135.0M
2022-08-10 2.41 2.43 2.38 2.40 67.3M
2022-08-09 2.45 2.47 2.40 2.43 95.3M
2022-08-08 2.49 2.58 2.45 2.46 127.0M
2022-08-05 2.40 2.45 2.38 2.44 77.7M
2022-08-04 2.38 2.42 2.36 2.40 68.8M
2022-08-03 2.41 2.50 2.37 2.38 101.3M
2022-08-02 2.51 2.51 2.38 2.42 131.0M
2022-08-01 2.60 2.62 2.55 2.56 93.3M
2022-07-29 2.70 2.71 2.60 2.62 115.2M
2022-07-28 2.62 2.71 2.61 2.67 151.1M
2022-07-27 2.67 2.67 2.59 2.62 154.9M
2022-07-26 2.58 2.73 2.55 2.68 221.1M
2022-07-25 2.53 2.63 2.52 2.56 131.9M
2022-07-22 2.54 2.60 2.49 2.52 78.2M
2022-07-21 2.57 2.60 2.53 2.54 77.4M
2022-07-20 2.60 2.61 2.56 2.57 76.4M
2022-07-19 2.54 2.63 2.52 2.59 167.1M
2022-07-18 2.37 2.56 2.36 2.53 204.9M
2022-07-15 2.49 2.51 2.37 2.37 182.1M
2022-07-14 2.65 2.65 2.51 2.52 179.8M
2022-07-13 2.65 2.71 2.63 2.66 97.3M
2022-07-12 2.66 2.70 2.65 2.66 88.3M
2022-07-11 2.71 2.72 2.65 2.65 91.4M
2022-07-08 2.69 2.74 2.67 2.71 78.9M
2022-07-07 2.73 2.76 2.70 2.70 81.6M
2022-07-06 2.79 2.80 2.71 2.73 84.8M
2022-07-05 2.82 2.84 2.77 2.79 92.3M
2022-07-04 2.86 2.86 2.78 2.82 106.7M
2022-07-01 2.86 2.90 2.84 2.85 77.0M
2022-06-30 2.91 2.92 2.86 2.86 134.8M
2022-06-29 2.87 2.96 2.85 2.90 197.9M
2022-06-28 2.89 2.89 2.76 2.86 186.5M
2022-06-27 2.87 2.92 2.85 2.88 135.3M
2022-06-24 2.89 2.91 2.86 2.87 132.6M
2022-06-23 2.90 2.95 2.86 2.92 117.4M
2022-06-22 2.92 2.94 2.88 2.90 144.4M
2022-06-21 2.95 3.02 2.91 2.94 202.9M
2022-06-20 2.82 2.97 2.81 2.94 274.3M
2022-06-17 2.79 2.83 2.73 2.78 127.0M
2022-06-16 2.84 2.87 2.80 2.81 142.3M
2022-06-15 2.71 2.96 2.71 2.84 318.8M
2022-06-14 2.66 2.73 2.64 2.73 192.4M
2022-06-13 2.70 2.74 2.66 2.68 166.8M
2022-06-10 2.80 2.80 2.65 2.72 411.1M
2022-06-09 2.98 3.02 2.94 2.94 139.0M
2022-06-08 3.03 3.03 2.96 2.99 136.8M
2022-06-07 3.00 3.05 2.98 3.04 132.4M
2022-06-06 2.98 3.03 2.93 3.01 165.2M
2022-06-02 3.03 3.05 2.98 3.00 161.3M
2022-06-01 3.13 3.15 3.04 3.07 161.0M
2022-05-31 3.11 3.15 3.08 3.14 124.5M
2022-05-30 3.18 3.19 3.10 3.13 146.3M
2022-05-27 3.25 3.27 3.17 3.19 177.7M
2022-05-26 3.16 3.33 3.15 3.28 269.8M
2022-05-25 3.17 3.21 3.08 3.19 224.2M
2022-05-24 3.44 3.46 3.18 3.19 331.0M
2022-05-23 3.55 3.61 3.41 3.43 423.6M
2022-05-20 3.94 3.95 3.70 3.70 577.2M
2022-05-19 3.70 4.16 3.66 4.11 385.0M
2022-05-18 3.95 3.95 3.73 3.78 207.7M
2022-05-17 4.03 4.10 3.89 3.95 148.8M
2022-05-16 4.18 4.20 4.00 4.09 232.6M
2022-05-13 3.92 4.25 3.82 4.18 269.5M
2022-05-12 4.06 4.11 3.85 3.92 175.9M
2022-05-11 4.12 4.19 4.02 4.11 162.1M
2022-05-10 4.07 4.20 3.95 4.16 158.2M
2022-05-09 4.15 4.34 4.09 4.18 140.3M
2022-05-06 4.33 4.38 4.14 4.19 182.9M
2022-05-05 4.42 4.76 4.32 4.52 334.1M
2022-04-29 4.05 4.46 3.97 4.46 278.5M
2022-04-28 3.99 4.15 3.88 4.05 188.8M
2022-04-27 4.01 4.08 3.81 3.98 222.2M
2022-04-26 4.20 4.37 4.10 4.15 197.1M
2022-04-25 4.44 4.55 4.08 4.11 240.5M
2022-04-22 4.14 4.53 4.01 4.53 304.7M
2022-04-21 4.24 4.31 4.09 4.12 183.2M
2022-04-20 4.80 4.82 4.33 4.33 263.4M
2022-04-19 5.05 5.08 4.60 4.81 253.5M
2022-04-18 5.03 5.36 4.82 5.00 369.6M
2022-04-15 5.15 5.43 5.11 5.21 480.4M
2022-04-14 4.58 4.94 4.51 4.94 197.6M
2022-04-13 4.62 4.66 4.46 4.49 153.9M
2022-04-12 4.77 4.87 4.64 4.68 140.7M
2022-04-11 4.98 4.98 4.71 4.77 151.7M
2022-04-08 4.97 5.20 4.81 5.10 216.4M
2022-04-07 5.15 5.23 4.94 4.96 186.7M
2022-04-06 5.21 5.45 5.02 5.29 314.0M
2022-04-01 4.80 5.15 4.77 5.14 239.5M
2022-03-31 4.81 5.15 4.70 4.91 236.7M
2022-03-30 4.55 4.88 4.55 4.81 225.6M
2022-03-29 4.57 4.65 4.50 4.54 111.2M
2022-03-28 4.47 4.71 4.46 4.63 154.6M
2022-03-25 4.50 4.75 4.30 4.58 185.3M
2022-03-24 4.58 4.68 4.53 4.53 134.4M
2022-03-23 4.57 4.88 4.49 4.70 253.0M
2022-03-22 4.28 4.69 4.21 4.58 214.4M
2022-03-21 4.32 4.38 4.24 4.28 95.9M
2022-03-18 4.11 4.40 4.06 4.37 128.3M
2022-03-17 4.09 4.27 4.05 4.22 212.3M
2022-03-16 3.83 3.94 3.57 3.88 152.5M
2022-03-15 4.24 4.26 3.83 3.83 164.5M
2022-03-14 4.34 4.49 4.25 4.26 61.4M
2022-03-11 4.36 4.43 4.24 4.39 56.2M
2022-03-10 4.46 4.51 4.33 4.43 71.4M
2022-03-09 4.67 4.69 4.20 4.38 105.4M
2022-03-08 4.85 4.87 4.58 4.59 100.8M
2022-03-07 4.66 4.96 4.63 4.88 148.8M
2022-03-04 4.67 4.71 4.53 4.65 59.9M
2022-03-03 4.66 4.84 4.65 4.72 78.8M
2022-03-02 4.60 4.76 4.57 4.63 104.4M
2022-03-01 4.48 4.55 4.44 4.51 59.6M
2022-02-28 4.56 4.61 4.43 4.50 61.8M
2022-02-25 4.76 4.80 4.56 4.59 83.0M
2022-02-24 4.87 4.89 4.68 4.71 84.5M
2022-02-23 5.07 5.10 4.84 4.89 103.0M
2022-02-22 5.10 5.21 5.04 5.08 82.4M
2022-02-21 5.00 5.21 4.92 5.16 140.7M
2022-02-18 4.66 5.06 4.66 5.00 167.2M
2022-02-17 4.68 4.69 4.61 4.64 49.0M
2022-02-16 4.67 4.74 4.64 4.69 57.5M
2022-02-15 4.82 4.87 4.60 4.67 100.1M
2022-02-14 4.99 5.06 4.66 4.82 172.7M
2022-02-11 4.75 5.08 4.75 5.08 191.3M
2022-02-10 4.54 4.63 4.41 4.62 69.0M
2022-02-09 4.40 4.78 4.38 4.53 123.2M
2022-02-08 4.36 4.48 4.23 4.45 138.7M
2022-02-07 4.40 4.43 4.06 4.40 175.3M
2022-01-28 5.02 5.04 4.50 4.50 173.1M
2022-01-27 5.20 5.23 4.99 5.00 100.1M
2022-01-26 5.25 5.37 5.12 5.24 62.8M
2022-01-25 5.24 5.42 5.20 5.23 84.2M
2022-01-24 5.19 5.40 5.02 5.29 139.2M
2022-01-21 5.20 5.43 5.09 5.21 152.5M
2022-01-20 5.30 5.59 5.29 5.37 320.0M
2022-01-19 4.97 5.18 4.93 5.08 126.8M
2022-01-18 4.68 5.00 4.67 4.91 90.6M
2022-01-17 4.71 4.80 4.67 4.69 48.9M
2022-01-14 4.85 4.88 4.70 4.71 48.4M
2022-01-13 4.95 5.06 4.88 4.89 45.9M
2022-01-12 4.92 4.97 4.81 4.94 60.0M
2022-01-11 4.99 5.08 4.91 4.96 70.5M
2022-01-10 4.95 5.05 4.86 5.01 83.8M
2022-01-07 4.82 5.02 4.79 4.94 112.1M
2022-01-06 4.71 4.93 4.64 4.80 151.0M
2022-01-05 4.51 4.77 4.50 4.67 135.1M
2022-01-04 4.44 4.53 4.40 4.52 63.0M