Jones Tech PLC Class A (300684)

300684
🏛️ 중국 →
41.47
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
2023-12-29 20.70 21.79 20.64 21.49 18.4M
2023-12-28 20.52 21.06 20.03 20.77 14.4M
2023-12-27 20.58 20.88 20.21 20.72 12.4M
2023-12-26 20.15 20.95 19.63 20.78 18.6M
2023-12-25 19.32 20.28 19.30 20.28 10.0M
2023-12-22 20.32 20.46 19.30 19.36 9.8M
2023-12-21 19.73 20.49 19.26 20.42 12.5M
2023-12-20 19.47 20.48 19.18 19.83 11.2M
2023-12-19 19.00 19.68 18.85 19.52 5.6M
2023-12-18 19.66 19.66 19.00 19.00 4.2M
2023-12-15 19.83 20.00 19.21 19.57 4.8M
2023-12-14 19.98 20.34 19.70 19.70 7.8M
2023-12-13 19.83 20.25 19.52 20.07 8.2M
2023-12-12 19.78 20.26 19.68 19.82 8.0M
2023-12-11 19.62 20.04 19.06 19.76 7.4M
2023-12-08 19.19 19.83 19.06 19.51 7.2M
2023-12-07 18.77 19.29 18.70 19.09 4.0M
2023-12-06 18.74 19.05 18.68 18.86 4.0M
2023-12-05 19.68 19.92 18.70 18.74 8.2M
2023-12-04 20.11 20.25 19.69 19.70 5.9M
2023-12-01 19.54 20.09 19.34 20.03 6.1M
2023-11-30 20.34 20.34 19.30 19.54 8.4M
2023-11-29 19.74 20.57 19.72 20.34 11.5M
2023-11-28 19.51 20.23 19.33 19.80 7.3M
2023-11-27 19.07 19.65 19.07 19.46 5.7M
2023-11-24 19.70 19.79 19.04 19.19 8.8M
2023-11-23 19.70 20.10 19.62 19.73 8.1M
2023-11-22 20.03 20.78 19.70 19.70 17.3M
2023-11-21 21.72 22.79 20.48 20.53 34.2M
2023-11-20 20.34 21.60 19.80 21.08 18.2M
2023-11-17 19.80 20.51 19.71 20.27 10.4M
2023-11-16 19.82 20.93 19.70 20.01 14.3M
2023-11-15 20.60 20.70 19.75 19.82 9.5M
2023-11-14 20.08 20.78 19.81 20.35 10.5M
2023-11-13 19.89 20.23 19.71 20.04 9.6M
2023-11-10 20.04 20.20 19.65 19.66 7.6M
2023-11-09 20.80 20.98 19.92 20.12 15.2M
2023-11-08 20.01 21.68 19.65 21.04 29.3M
2023-11-07 18.25 20.50 18.20 20.20 27.0M
2023-11-06 17.66 18.23 17.66 18.20 6.3M
2023-11-03 17.20 17.65 17.18 17.56 5.4M
2023-11-02 17.55 17.84 17.02 17.02 6.9M
2023-11-01 17.70 18.04 17.58 17.60 4.9M
2023-10-31 18.15 18.41 17.55 17.71 7.8M
2023-10-30 16.52 18.38 16.40 18.30 13.0M
2023-10-27 17.21 17.62 16.94 17.44 8.0M
2023-10-26 16.68 17.60 16.41 17.43 10.4M
2023-10-25 17.00 17.25 16.73 16.80 6.9M
2023-10-24 16.61 17.10 16.38 16.90 6.6M
2023-10-23 17.17 17.41 16.40 16.55 8.1M
2023-10-20 18.22 18.51 17.30 17.33 9.4M
2023-10-19 18.64 19.15 18.29 18.36 6.9M
2023-10-18 19.46 19.56 18.65 18.80 7.5M
2023-10-17 19.90 20.07 19.36 19.54 8.0M
2023-10-16 20.00 20.50 19.74 19.94 8.9M
2023-10-13 19.94 20.65 19.82 20.29 11.8M
2023-10-12 20.23 20.70 19.81 20.09 10.6M
2023-10-11 20.00 20.53 19.61 20.27 13.4M
2023-10-10 19.99 20.25 19.90 19.98 10.9M
2023-10-09 19.60 20.54 19.60 20.23 15.8M
2023-09-28 18.01 19.85 17.99 19.54 17.9M
2023-09-27 18.38 18.48 17.86 17.91 8.7M
2023-09-26 19.00 19.13 18.32 18.38 10.2M
2023-09-25 19.25 19.58 19.01 19.25 8.8M
2023-09-22 18.22 19.38 18.19 19.30 11.9M
2023-09-21 18.20 18.65 18.09 18.43 7.8M
2023-09-20 19.22 19.44 18.19 18.20 12.0M
2023-09-19 20.01 20.09 19.00 19.09 14.5M
2023-09-18 20.44 21.18 19.93 20.00 19.1M
2023-09-15 21.02 21.89 20.56 20.70 26.4M
2023-09-14 19.50 22.19 18.81 21.09 33.8M
2023-09-13 19.87 19.99 19.24 19.66 14.2M
2023-09-12 19.32 20.85 19.08 20.40 22.0M
2023-09-11 19.85 19.86 18.99 19.32 14.2M
2023-09-08 19.54 20.46 19.01 20.20 18.6M
2023-09-07 19.70 20.59 19.50 19.58 17.9M
2023-09-06 18.83 20.06 18.75 19.91 19.3M
2023-09-05 19.59 19.96 19.09 19.11 15.0M
2023-09-04 18.44 19.56 18.26 19.46 14.2M
2023-09-01 19.00 19.00 18.33 18.38 5.6M
2023-08-31 18.66 18.95 18.30 18.82 8.7M
2023-08-30 18.60 19.30 18.38 18.59 10.5M
2023-08-29 17.00 18.26 16.92 18.13 7.7M
2023-08-28 18.09 18.29 17.12 17.12 5.9M
2023-08-25 17.70 17.70 16.97 17.12 5.6M
2023-08-24 17.85 18.23 17.74 17.83 4.2M
2023-08-23 18.09 18.25 17.76 17.81 4.0M
2023-08-22 17.70 18.22 17.61 18.20 5.4M
2023-08-21 17.59 18.03 17.57 17.60 3.7M
2023-08-18 18.09 18.21 17.58 17.58 4.0M
2023-08-17 17.75 18.26 17.68 18.16 3.4M
2023-08-16 18.26 18.36 17.79 17.86 4.4M
2023-08-15 18.62 19.05 18.28 18.34 4.5M
2023-08-14 18.09 18.62 17.90 18.62 3.9M
2023-08-11 18.70 18.70 18.13 18.16 4.0M
2023-08-10 18.85 18.96 18.50 18.59 3.4M
2023-08-09 19.20 19.35 18.72 18.75 4.4M
2023-08-08 19.23 19.68 19.19 19.31 5.2M
2023-08-07 18.96 19.50 18.95 19.28 7.0M
2023-08-04 18.72 19.07 18.62 18.95 5.0M
2023-08-03 18.84 19.07 18.68 18.68 4.0M
2023-08-02 18.90 19.19 18.85 19.02 4.8M
2023-08-01 18.99 19.00 18.53 18.83 5.3M
2023-07-31 18.98 19.08 18.65 18.92 5.0M
2023-07-28 18.87 19.10 18.54 18.89 8.2M
2023-07-27 20.20 20.36 19.13 19.20 9.4M
2023-07-26 19.95 20.11 19.55 19.93 5.4M
2023-07-25 20.17 20.30 19.70 19.95 5.3M
2023-07-24 19.77 20.15 19.51 19.83 4.2M
2023-07-21 20.05 20.15 19.44 19.62 7.7M
2023-07-20 20.59 20.70 19.98 20.06 6.8M
2023-07-19 20.71 20.98 20.50 20.54 5.8M
2023-07-18 21.22 21.47 20.74 20.76 8.9M
2023-07-17 21.45 21.86 21.06 21.34 13.0M
2023-07-14 20.60 21.36 20.53 21.32 12.5M
2023-07-13 20.00 20.88 19.91 20.70 9.7M
2023-07-12 20.40 20.54 19.88 19.90 8.4M
2023-07-11 20.16 20.71 20.14 20.59 6.9M
2023-07-10 20.30 20.49 20.05 20.17 6.0M
2023-07-07 20.55 20.75 20.03 20.32 8.7M
2023-07-06 20.65 21.15 20.57 20.72 9.4M
2023-07-05 22.12 22.20 20.42 20.63 18.7M
2023-07-04 21.42 22.48 21.40 22.18 11.7M
2023-07-03 22.15 22.20 21.25 21.60 11.0M
2023-06-30 21.18 22.30 21.02 22.10 13.3M
2023-06-29 21.15 21.69 20.93 21.42 12.2M
2023-06-28 22.69 22.69 20.72 21.42 17.3M
2023-06-27 22.73 23.01 22.38 22.92 10.4M
2023-06-26 24.11 24.39 22.50 22.51 18.7M
2023-06-21 25.83 25.83 24.66 24.66 21.0M
2023-06-20 26.69 26.69 25.81 26.16 27.9M
2023-06-19 25.26 27.22 24.97 26.73 41.7M
2023-06-16 24.27 25.17 23.50 25.11 25.8M
2023-06-15 24.70 25.18 24.11 24.30 24.3M
2023-06-14 24.05 25.05 23.18 25.01 35.5M
2023-06-13 23.13 24.24 22.96 24.06 24.9M
2023-06-12 22.82 23.60 22.82 23.12 17.1M
2023-06-09 22.37 23.16 22.24 23.02 21.7M
2023-06-08 23.28 23.38 21.85 22.21 25.6M
2023-06-07 23.70 24.40 23.18 23.73 26.8M
2023-06-06 25.37 26.36 24.24 24.37 38.3M
2023-06-05 24.05 24.73 23.96 24.09 17.5M
2023-06-02 25.22 25.88 24.40 24.44 25.3M
2023-06-01 24.05 25.95 24.05 25.02 31.0M
2023-05-31 25.14 25.27 24.07 24.54 29.3M
2023-05-30 23.72 25.64 23.72 25.50 33.5M
2023-05-29 24.40 26.75 23.73 24.58 44.6M
2023-05-26 23.81 25.97 23.66 25.05 42.3M
2023-05-25 23.10 24.19 22.49 24.05 30.9M
2023-05-24 22.16 23.68 21.89 23.19 30.6M
2023-05-23 24.00 24.00 22.21 22.52 35.8M
2023-05-22 23.70 25.38 22.65 24.64 50.0M
2023-05-19 21.90 23.94 21.34 23.50 48.7M
2023-05-18 21.86 23.13 21.77 22.47 48.0M
2023-05-17 20.25 21.20 20.25 21.20 21.1M
2023-05-16 21.00 21.00 20.19 20.23 13.6M
2023-05-15 20.91 21.04 20.00 20.89 17.9M
2023-05-12 20.89 21.25 20.75 20.88 14.8M
2023-05-11 22.31 22.45 20.84 21.09 22.8M
2023-05-10 21.73 22.28 21.41 22.04 21.1M
2023-05-09 22.41 23.03 21.71 21.71 27.8M
2023-05-08 22.17 22.92 21.36 22.80 34.6M
2023-05-05 25.74 25.74 21.72 21.97 49.6M
2023-05-04 25.50 27.50 24.54 26.06 53.2M
2023-04-28 24.50 27.65 24.50 26.40 53.7M
2023-04-27 29.31 29.31 25.72 25.72 60.0M
2023-04-26 29.21 32.85 28.50 32.15 69.9M
2023-04-25 24.02 28.48 23.29 28.23 64.6M
2023-04-24 23.60 25.80 23.60 24.60 53.2M
2023-04-21 23.60 24.42 22.62 24.03 67.7M
2023-04-20 19.63 22.84 19.63 22.84 42.4M
2023-04-19 18.22 19.39 18.09 19.03 14.8M
2023-04-18 18.20 18.39 17.70 18.23 8.3M
2023-04-17 18.34 19.00 18.24 18.48 8.1M
2023-04-14 18.38 18.58 17.93 18.42 7.1M
2023-04-13 19.02 19.34 18.29 18.41 9.9M
2023-04-12 18.40 19.26 18.20 19.01 11.4M
2023-04-11 18.44 18.69 18.13 18.30 6.2M
2023-04-10 18.84 18.99 18.12 18.38 9.9M
2023-04-07 19.46 19.50 18.70 18.86 10.7M
2023-04-06 18.97 19.79 18.79 19.45 16.5M
2023-04-04 19.11 19.49 18.61 18.99 17.1M
2023-04-03 17.61 19.05 17.60 18.95 13.3M
2023-03-31 17.65 17.80 17.49 17.74 3.9M
2023-03-30 17.61 17.86 17.28 17.60 6.0M
2023-03-29 17.79 18.13 17.66 17.77 6.0M
2023-03-28 18.39 18.39 17.70 17.86 7.2M
2023-03-27 18.66 18.99 18.23 18.37 12.5M
2023-03-24 17.72 19.15 17.71 18.97 13.7M
2023-03-23 17.45 17.81 17.34 17.66 6.8M
2023-03-22 16.63 17.75 16.60 17.61 6.0M
2023-03-21 16.32 16.64 16.15 16.63 2.2M
2023-03-20 16.37 16.41 15.86 16.25 2.9M
2023-03-17 15.98 16.30 15.98 16.13 2.8M
2023-03-16 16.28 16.42 15.91 15.94 2.3M
2023-03-15 16.59 16.63 16.26 16.28 2.7M
2023-03-14 16.60 16.88 15.93 16.47 3.4M
2023-03-13 16.69 16.88 16.50 16.61 2.3M
2023-03-10 17.20 17.22 16.78 16.82 2.3M
2023-03-09 16.72 17.18 16.62 17.14 3.2M
2023-03-08 16.18 16.73 16.18 16.73 2.5M
2023-03-07 16.68 16.88 16.12 16.30 2.7M
2023-03-06 16.95 17.05 16.79 16.84 2.1M
2023-03-03 17.08 17.19 16.71 16.88 2.3M
2023-03-02 17.11 17.24 17.00 17.08 2.1M
2023-03-01 16.94 17.20 16.86 17.10 3.1M
2023-02-28 16.78 17.04 16.69 16.94 1.9M
2023-02-27 16.61 16.95 16.61 16.65 2.1M
2023-02-24 17.00 17.08 16.70 16.81 1.9M
2023-02-23 16.82 17.24 16.81 17.00 3.6M
2023-02-22 16.75 16.89 16.70 16.77 2.1M
2023-02-21 16.90 17.03 16.60 16.75 2.8M
2023-02-20 16.96 16.98 16.57 16.87 4.4M
2023-02-17 17.08 17.48 16.89 16.91 2.9M
2023-02-16 17.59 17.83 17.11 17.23 3.9M
2023-02-15 17.60 17.66 17.41 17.56 1.8M
2023-02-14 17.72 17.88 17.40 17.51 2.4M
2023-02-13 17.24 17.87 17.18 17.69 3.8M
2023-02-10 17.23 17.67 17.21 17.32 3.3M
2023-02-09 16.72 17.30 16.71 17.27 3.3M
2023-02-08 16.84 17.05 16.75 16.86 2.4M
2023-02-07 16.71 16.93 16.59 16.84 3.0M
2023-02-06 16.75 16.95 16.60 16.71 2.7M
2023-02-03 16.93 16.93 16.40 16.71 3.8M
2023-02-02 16.95 17.05 16.72 16.88 4.8M
2023-02-01 16.63 16.92 16.47 16.89 4.1M
2023-01-31 16.27 16.54 16.14 16.47 3.2M
2023-01-30 16.17 16.40 16.13 16.24 3.9M
2023-01-20 16.04 16.13 15.91 16.00 3.6M
2023-01-19 15.93 16.17 15.91 15.95 4.2M
2023-01-18 16.05 16.31 15.89 16.03 4.3M
2023-01-17 15.97 16.11 15.76 15.94 2.8M
2023-01-16 15.52 15.94 15.43 15.87 4.5M
2023-01-13 15.77 15.77 15.30 15.65 3.6M
2023-01-12 15.62 15.84 15.36 15.80 2.4M
2023-01-11 15.77 15.90 15.55 15.73 2.7M
2023-01-10 15.50 15.88 15.50 15.69 2.1M
2023-01-09 15.48 15.82 15.40 15.67 3.1M
2023-01-06 15.36 15.78 15.23 15.51 2.9M
2023-01-05 15.46 15.50 15.05 15.42 3.4M
2023-01-04 15.47 15.47 15.04 15.16 2.7M
2023-01-03 14.82 15.38 14.65 15.27 3.5M