JNBY Design Ltd (3306)

3306
🏛️ 홍콩 →
18.36
마지막 업데이트: 2025-10-02
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2022-12-30 9.02 9.25 8.96 9.08 0.4M
2022-12-29 8.96 8.97 8.80 8.89 0.2M
2022-12-28 8.98 9.13 8.92 8.98 0.1M
2022-12-23 8.81 8.86 8.69 8.83 0.5M
2022-12-22 9.06 9.06 8.62 8.80 0.2M
2022-12-21 8.66 8.93 8.53 8.93 0.2M
2022-12-20 8.79 8.79 8.45 8.58 0.3M
2022-12-19 8.90 8.90 8.58 8.62 0.2M
2022-12-16 8.84 8.84 8.49 8.61 0.8M
2022-12-15 9.05 9.05 8.73 8.79 0.2M
2022-12-14 9.36 9.43 8.81 8.99 0.8M
2022-12-13 8.76 9.36 8.72 9.26 1.1M
2022-12-12 8.53 8.92 8.36 8.68 0.4M
2022-12-09 8.62 8.62 8.26 8.29 0.4M
2022-12-08 8.51 8.64 8.33 8.56 0.3M
2022-12-07 8.56 8.85 8.14 8.50 0.8M
2022-12-06 8.48 8.86 8.37 8.42 0.9M
2022-12-05 8.57 8.80 8.09 8.48 0.9M
2022-12-02 8.26 8.54 8.11 8.51 0.9M
2022-12-01 7.91 8.26 7.91 8.19 0.8M
2022-11-30 7.44 8.00 7.42 7.87 1.6M
2022-11-29 7.18 7.46 7.18 7.42 0.4M
2022-11-28 7.21 7.30 6.93 7.13 0.3M
2022-11-25 7.21 7.32 7.09 7.21 0.1M
2022-11-24 7.23 7.47 7.09 7.24 0.0M
2022-11-23 7.13 7.23 6.99 7.21 0.4M
2022-11-22 7.17 7.27 7.01 7.27 0.4M
2022-11-21 7.38 7.38 7.10 7.17 0.1M
2022-11-18 7.20 7.47 7.16 7.44 0.5M
2022-11-17 6.92 7.31 6.91 7.21 0.4M
2022-11-16 7.18 7.46 7.14 7.24 0.5M
2022-11-15 7.08 7.18 6.90 7.16 0.4M
2022-11-14 6.91 7.08 6.75 6.93 0.6M
2022-11-11 6.47 6.72 6.41 6.72 0.5M
2022-11-10 6.54 6.63 6.34 6.34 0.3M
2022-11-09 6.72 6.72 6.54 6.65 0.1M
2022-11-08 6.80 6.88 6.58 6.65 0.6M
2022-11-07 6.41 6.78 6.41 6.75 0.6M
2022-11-04 6.25 6.70 6.25 6.48 1.6M
2022-11-03 6.48 6.48 6.10 6.16 0.3M
2022-11-02 6.21 6.37 6.16 6.23 1.1M
2022-11-01 6.11 6.36 6.09 6.23 0.5M
2022-10-31 6.02 6.23 5.84 6.02 0.4M
2022-10-28 6.23 6.28 5.99 6.07 0.6M
2022-10-27 6.21 6.48 6.21 6.31 0.4M
2022-10-26 6.03 6.30 5.97 6.23 0.9M
2022-10-25 6.17 6.17 5.46 5.94 0.7M
2022-10-24 6.82 6.93 6.36 6.47 0.9M
2022-10-21 6.82 6.88 6.75 6.81 0.2M
2022-10-20 6.72 6.87 6.65 6.80 4.3M
2022-10-19 6.84 6.84 6.70 6.81 0.7M
2022-10-18 6.81 6.93 6.68 6.84 0.6M
2022-10-17 6.92 7.00 6.67 6.81 0.6M
2022-10-14 6.82 6.95 6.54 6.88 0.5M
2022-10-13 6.62 6.72 6.45 6.69 0.4M
2022-10-12 6.98 6.98 6.48 6.54 1.0M
2022-10-11 7.36 7.36 6.62 6.72 0.6M
2022-10-10 7.17 7.17 6.70 6.84 0.8M
2022-10-07 7.36 7.36 7.11 7.13 0.3M
2022-10-06 7.45 7.65 7.28 7.36 0.1M
2022-10-05 7.40 7.60 7.40 7.50 0.2M
2022-10-03 7.47 7.55 7.25 7.30 0.1M
2022-09-30 7.67 7.67 7.13 7.47 0.3M
2022-09-29 7.45 7.45 7.08 7.13 0.4M
2022-09-28 7.89 7.89 7.30 7.33 0.3M
2022-09-27 7.79 7.87 7.44 7.59 0.5M
2022-09-26 7.89 8.02 7.84 7.84 0.1M
2022-09-23 8.11 8.11 7.52 7.83 0.3M
2022-09-22 8.35 8.35 7.91 8.08 0.3M
2022-09-21 8.60 8.60 8.15 8.16 0.6M
2022-09-20 8.87 8.94 8.69 8.69 0.1M
2022-09-19 8.93 9.07 8.77 8.96 0.1M
2022-09-16 8.99 9.12 8.78 9.12 0.4M
2022-09-15 9.08 9.11 9.03 9.03 0.1M
2022-09-14 9.05 9.24 8.97 9.04 0.2M
2022-09-13 9.04 9.35 9.04 9.16 0.3M
2022-09-09 9.08 9.18 9.01 9.08 0.2M
2022-09-08 9.04 9.21 8.95 9.08 0.3M
2022-09-07 9.15 9.19 8.99 9.09 0.3M
2022-09-06 9.04 9.33 9.04 9.25 0.4M
2022-09-05 8.96 9.21 8.92 9.04 0.5M
2022-09-02 8.58 8.96 8.58 8.96 0.6M
2022-09-01 8.33 8.79 8.33 8.66 0.4M
2022-08-31 7.77 8.73 7.77 8.35 0.6M
2022-08-30 7.77 7.93 7.60 7.76 0.1M
2022-08-29 7.65 7.96 7.65 7.75 0.2M
2022-08-26 7.57 7.89 7.56 7.89 0.2M
2022-08-25 7.30 7.55 7.21 7.50 0.1M
2022-08-24 7.12 7.31 7.12 7.31 0.2M
2022-08-23 7.11 7.24 7.11 7.13 0.3M
2022-08-22 7.03 7.21 7.01 7.15 0.2M
2022-08-19 7.02 7.14 6.91 7.03 0.4M
2022-08-18 7.07 7.15 7.01 7.05 0.2M
2022-08-17 7.21 7.43 6.90 7.09 0.4M
2022-08-16 7.52 7.52 7.21 7.21 0.1M
2022-08-15 7.51 7.58 7.37 7.49 0.2M
2022-08-12 7.25 7.55 7.20 7.38 0.3M
2022-08-11 6.99 7.30 6.91 7.16 0.4M
2022-08-10 7.20 7.21 6.83 6.84 0.2M
2022-08-09 7.21 7.21 7.12 7.15 0.1M
2022-08-08 7.25 7.26 7.11 7.21 0.1M
2022-08-05 7.30 7.30 7.16 7.22 0.1M
2022-08-04 7.09 7.30 7.09 7.25 0.2M
2022-08-03 6.77 7.09 6.77 6.97 1.3M
2022-08-02 7.11 7.11 6.58 6.74 1.1M
2022-08-01 7.18 7.30 7.11 7.11 0.1M
2022-07-29 7.13 7.21 7.09 7.12 0.2M
2022-07-28 7.26 7.27 7.12 7.13 0.2M
2022-07-27 7.50 7.50 7.11 7.20 0.3M
2022-07-26 7.50 7.57 7.45 7.47 0.3M
2022-07-25 7.65 7.65 7.31 7.58 0.2M
2022-07-22 7.95 7.95 7.69 7.78 0.1M
2022-07-21 7.89 8.03 7.89 7.91 0.2M
2022-07-20 7.77 7.84 7.70 7.79 0.2M
2022-07-19 7.89 7.89 7.60 7.69 0.2M
2022-07-18 7.94 7.98 7.76 7.89 0.1M
2022-07-15 8.03 8.03 7.74 7.97 0.2M
2022-07-14 7.92 8.11 7.88 8.03 0.3M
2022-07-13 7.92 8.03 7.89 7.90 0.2M
2022-07-12 8.15 8.15 7.96 7.98 0.2M
2022-07-11 8.57 8.57 8.09 8.15 0.1M
2022-07-08 8.67 8.67 8.31 8.31 0.2M
2022-07-07 8.54 8.69 8.44 8.60 0.1M
2022-07-06 8.69 8.74 8.47 8.67 0.2M
2022-07-05 8.55 8.72 8.52 8.69 0.0M
2022-07-04 8.74 8.74 8.45 8.55 0.2M
2022-06-30 8.78 8.78 8.51 8.73 0.1M
2022-06-29 8.96 8.96 8.29 8.49 0.6M
2022-06-28 8.88 9.20 8.86 9.11 0.3M
2022-06-27 8.92 9.21 8.92 8.99 0.2M
2022-06-24 8.89 8.99 8.56 8.90 0.3M
2022-06-23 8.56 8.79 8.56 8.79 0.1M
2022-06-22 8.96 8.96 8.37 8.42 0.3M
2022-06-21 8.81 9.00 8.74 9.00 0.1M
2022-06-20 8.86 8.91 8.62 8.87 0.1M
2022-06-17 8.68 8.96 8.68 8.91 0.2M
2022-06-16 8.86 8.96 8.60 8.74 0.2M
2022-06-15 8.96 9.15 8.78 8.95 0.2M
2022-06-14 8.88 9.22 8.88 8.91 0.1M
2022-06-13 9.40 9.47 9.17 9.31 0.4M
2022-06-10 9.20 9.87 9.20 9.48 0.5M
2022-06-09 9.49 9.54 9.24 9.34 0.2M
2022-06-08 9.40 9.68 9.27 9.56 0.3M
2022-06-07 9.00 9.37 9.00 9.31 0.1M
2022-06-06 9.50 9.50 8.98 9.03 0.1M
2022-06-02 8.99 9.50 8.79 9.50 0.7M
2022-06-01 8.46 9.20 8.40 9.18 0.4M
2022-05-31 8.58 8.84 8.57 8.63 0.4M
2022-05-30 8.68 8.79 8.57 8.66 0.2M
2022-05-27 8.32 8.60 8.32 8.52 0.2M
2022-05-26 8.22 8.32 8.20 8.28 0.0M
2022-05-25 8.13 8.30 8.13 8.26 0.1M
2022-05-24 8.45 8.45 8.12 8.13 0.1M
2022-05-23 8.35 8.45 8.14 8.45 0.2M
2022-05-20 8.45 8.64 8.34 8.35 0.2M
2022-05-19 8.40 8.58 8.40 8.49 0.1M
2022-05-18 8.40 8.80 8.40 8.75 0.1M
2022-05-17 8.40 8.76 8.40 8.64 0.5M
2022-05-16 8.40 8.44 8.28 8.37 0.3M
2022-05-13 7.90 8.34 7.90 8.12 0.1M
2022-05-12 8.30 8.30 7.90 7.90 0.4M
2022-05-11 8.48 8.48 8.10 8.30 1.6M
2022-05-10 8.18 8.48 7.95 8.32 0.5M
2022-05-06 8.50 8.50 8.01 8.13 0.4M
2022-05-05 8.55 8.79 8.41 8.56 0.3M
2022-05-04 8.50 8.99 8.40 8.51 0.1M
2022-05-03 8.61 8.69 8.39 8.42 0.2M
2022-04-29 8.50 8.80 8.43 8.60 0.2M
2022-04-28 8.06 8.61 8.06 8.58 0.4M
2022-04-27 8.25 8.28 7.96 8.01 0.6M
2022-04-26 8.70 8.80 8.20 8.32 0.2M
2022-04-25 9.20 9.40 8.63 8.80 0.4M
2022-04-22 9.18 9.25 9.05 9.08 0.4M
2022-04-21 9.43 9.50 9.18 9.18 0.4M
2022-04-20 9.49 9.58 9.37 9.42 0.3M
2022-04-19 9.53 9.53 9.32 9.49 0.4M
2022-04-14 9.59 9.63 9.42 9.53 0.2M
2022-04-13 9.34 9.73 9.34 9.52 0.6M
2022-04-12 9.37 9.55 9.15 9.33 0.4M
2022-04-11 10.00 10.00 9.29 9.30 0.4M
2022-04-08 9.65 9.80 9.47 9.68 0.2M
2022-04-07 9.75 9.97 9.63 9.63 0.5M
2022-04-06 9.66 9.82 9.48 9.76 0.3M
2022-04-04 9.61 9.99 9.61 9.76 0.1M
2022-04-01 9.18 9.73 9.18 9.72 0.3M
2022-03-31 9.30 9.76 9.30 9.37 0.3M
2022-03-30 9.62 9.82 9.52 9.76 0.3M
2022-03-29 9.59 9.59 9.10 9.29 0.6M
2022-03-28 9.73 9.93 9.49 9.59 0.4M
2022-03-25 10.20 10.28 9.77 9.78 0.4M
2022-03-24 10.00 10.20 9.89 10.14 0.5M
2022-03-23 9.90 10.08 9.51 10.02 0.8M
2022-03-22 9.38 9.59 9.19 9.59 0.3M
2022-03-21 9.48 9.67 9.18 9.30 0.4M
2022-03-18 9.39 9.55 9.20 9.27 0.5M
2022-03-17 9.40 9.61 9.05 9.33 0.7M
2022-03-16 8.40 9.01 8.21 8.97 0.6M
2022-03-15 8.80 8.88 8.14 8.14 1.0M
2022-03-14 8.85 8.99 8.44 8.90 1.6M
2022-03-11 9.03 9.10 8.77 8.97 0.5M
2022-03-10 9.40 9.40 9.00 9.17 0.5M
2022-03-09 9.10 9.12 8.55 8.97 0.6M
2022-03-08 9.25 9.50 9.00 9.09 0.5M
2022-03-07 9.70 9.70 9.16 9.20 0.5M
2022-03-04 10.30 10.38 9.83 9.85 0.8M
2022-03-03 10.04 10.32 9.80 10.30 1.0M
2022-03-02 10.76 10.76 10.02 10.10 0.8M
2022-03-01 10.60 10.90 10.50 10.82 0.5M
2022-02-28 10.48 11.04 10.20 10.58 0.4M
2022-02-25 10.70 10.78 10.42 10.48 0.2M
2022-02-24 11.00 11.10 10.60 10.72 0.4M
2022-02-23 11.10 11.32 10.98 11.06 0.3M
2022-02-22 11.24 11.44 11.00 11.10 0.3M
2022-02-21 11.34 11.70 11.22 11.34 0.3M
2022-02-18 11.70 11.84 11.38 11.58 0.3M
2022-02-17 11.80 12.08 11.26 11.46 0.3M
2022-02-16 11.80 11.80 11.48 11.80 0.3M
2022-02-15 11.20 11.60 11.16 11.48 0.5M
2022-02-14 11.40 11.40 11.02 11.16 0.3M
2022-02-11 11.60 11.60 11.28 11.40 0.4M
2022-02-10 12.00 12.00 11.52 11.60 0.3M
2022-02-09 11.88 12.08 11.74 11.80 0.4M
2022-02-08 12.34 12.34 11.72 11.98 0.6M
2022-02-07 12.32 12.32 12.04 12.28 0.2M
2022-02-04 11.86 12.24 11.58 11.94 0.7M
2022-01-31 11.78 11.92 11.18 11.50 0.1M
2022-01-28 11.50 11.50 11.16 11.38 0.2M
2022-01-27 12.10 12.16 11.34 11.48 0.6M
2022-01-26 12.08 12.28 12.08 12.26 0.1M
2022-01-25 12.32 12.54 11.82 12.04 0.4M
2022-01-24 12.36 12.48 12.20 12.46 0.2M
2022-01-21 12.36 12.74 11.98 12.34 0.8M
2022-01-20 12.40 12.88 12.36 12.60 0.4M
2022-01-19 11.70 12.56 11.70 12.40 0.4M
2022-01-18 11.78 12.36 11.78 12.00 0.3M
2022-01-17 12.50 12.50 11.86 11.86 0.2M
2022-01-14 12.36 12.48 12.04 12.22 0.3M
2022-01-13 12.20 12.72 12.20 12.38 0.6M
2022-01-12 12.10 12.38 11.74 12.20 0.7M
2022-01-11 11.40 12.16 11.40 11.66 0.7M
2022-01-10 11.60 11.68 11.04 11.50 1.2M
2022-01-07 12.20 12.22 11.80 11.80 0.5M
2022-01-06 12.80 12.80 12.10 12.26 0.7M
2022-01-05 13.24 13.28 12.46 12.60 0.9M
2022-01-04 12.24 12.84 12.22 12.84 0.6M
2022-01-03 12.18 12.28 12.00 12.22 0.2M