Shanghai Join Buy Co Ltd (600838)

600838
🏛️ 중국 →
8.45
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
2021-12-31 6.44 6.57 6.36 6.55 6.4M
2021-12-30 6.36 6.40 6.32 6.36 3.4M
2021-12-29 6.39 6.40 6.33 6.36 2.4M
2021-12-28 6.38 6.39 6.31 6.38 2.7M
2021-12-27 6.35 6.39 6.28 6.38 3.8M
2021-12-24 6.36 6.40 6.22 6.36 5.5M
2021-12-23 6.45 6.49 6.27 6.36 6.6M
2021-12-22 6.55 6.63 6.42 6.48 10.4M
2021-12-21 6.41 6.57 6.38 6.56 6.3M
2021-12-20 6.34 6.49 6.26 6.41 5.8M
2021-12-17 6.30 6.45 6.29 6.36 4.5M
2021-12-16 6.29 6.43 6.25 6.35 9.5M
2021-12-15 6.23 6.52 6.12 6.28 9.9M
2021-12-14 6.00 6.26 5.96 6.26 10.6M
2021-12-13 5.88 6.16 5.88 6.05 7.3M
2021-12-10 5.88 5.91 5.86 5.89 1.4M
2021-12-09 5.87 5.91 5.85 5.89 1.6M
2021-12-08 5.88 5.88 5.84 5.87 1.5M
2021-12-07 5.96 5.97 5.84 5.86 2.7M
2021-12-06 5.94 5.98 5.89 5.96 2.1M
2021-12-03 5.90 5.95 5.90 5.93 1.3M
2021-12-02 5.94 5.97 5.88 5.90 1.7M
2021-12-01 5.85 5.94 5.84 5.94 1.8M
2021-11-30 5.77 5.90 5.77 5.88 2.0M
2021-11-29 5.81 5.87 5.80 5.81 1.9M
2021-11-26 5.95 6.00 5.85 5.87 2.7M
2021-11-25 6.04 6.10 5.95 5.97 3.5M
2021-11-24 5.92 6.12 5.88 6.04 5.4M
2021-11-23 5.92 5.93 5.86 5.90 1.4M
2021-11-22 5.92 5.94 5.86 5.88 1.7M
2021-11-19 5.86 5.98 5.85 5.92 1.9M
2021-11-18 5.92 5.95 5.87 5.88 1.5M
2021-11-17 5.85 5.93 5.85 5.90 1.8M
2021-11-16 5.84 5.88 5.82 5.88 1.9M
2021-11-15 5.85 5.85 5.78 5.83 1.9M
2021-11-12 5.82 5.86 5.78 5.84 1.2M
2021-11-11 5.91 5.91 5.80 5.82 1.9M
2021-11-10 5.85 5.87 5.77 5.87 1.6M
2021-11-09 5.82 5.84 5.76 5.80 1.4M
2021-11-08 5.74 5.84 5.69 5.83 1.5M
2021-11-05 5.78 5.81 5.73 5.75 1.4M
2021-11-04 5.75 5.80 5.68 5.78 1.9M
2021-11-03 5.82 5.83 5.68 5.74 2.3M
2021-11-02 5.85 5.95 5.79 5.82 1.9M
2021-11-01 5.85 5.85 5.73 5.85 2.4M
2021-10-29 5.70 5.88 5.67 5.85 3.9M
2021-10-28 5.57 5.71 5.54 5.70 2.7M
2021-10-27 5.66 5.66 5.53 5.54 1.7M
2021-10-26 5.60 5.68 5.58 5.67 1.8M
2021-10-25 5.71 5.71 5.59 5.62 1.7M
2021-10-22 5.70 5.74 5.68 5.70 0.8M
2021-10-21 5.75 5.76 5.68 5.70 1.4M
2021-10-20 5.80 5.80 5.71 5.76 1.5M
2021-10-19 5.86 6.02 5.77 5.79 2.0M
2021-10-18 5.86 5.87 5.77 5.84 1.1M
2021-10-15 5.90 5.91 5.82 5.86 1.1M
2021-10-14 5.89 5.91 5.84 5.87 0.8M
2021-10-13 5.86 5.90 5.81 5.89 1.0M
2021-10-12 5.95 5.99 5.84 5.92 1.6M
2021-10-11 5.98 6.00 5.91 5.97 1.3M
2021-10-08 5.90 6.08 5.86 5.98 1.8M
2021-09-30 5.80 5.84 5.76 5.83 1.0M
2021-09-29 5.87 5.93 5.77 5.77 1.8M
2021-09-28 5.85 5.89 5.81 5.87 1.0M
2021-09-27 5.98 6.00 5.78 5.85 2.0M
2021-09-24 6.14 6.14 5.98 6.00 1.4M
2021-09-23 6.00 6.09 6.00 6.08 1.8M
2021-09-22 5.93 6.01 5.88 6.00 1.4M
2021-09-17 5.97 5.98 5.83 5.95 2.2M
2021-09-16 6.09 6.14 5.92 5.92 3.9M
2021-09-15 6.08 6.13 6.04 6.08 2.1M
2021-09-14 6.14 6.20 6.04 6.06 2.8M
2021-09-13 6.18 6.18 6.08 6.15 2.4M
2021-09-10 6.18 6.31 6.15 6.18 3.4M
2021-09-09 6.22 6.24 6.15 6.20 2.8M
2021-09-08 6.19 6.22 6.14 6.22 2.6M
2021-09-07 6.10 6.19 6.05 6.18 3.2M
2021-09-06 6.06 6.15 6.01 6.11 2.0M
2021-09-03 6.11 6.18 6.03 6.07 3.1M
2021-09-02 5.96 6.18 5.93 6.11 5.4M
2021-09-01 5.89 5.95 5.86 5.95 2.5M
2021-08-31 5.83 5.93 5.83 5.90 2.6M
2021-08-30 5.74 5.97 5.73 5.86 4.9M
2021-08-27 5.72 5.74 5.67 5.72 1.4M
2021-08-26 5.70 5.75 5.65 5.72 2.1M
2021-08-25 5.72 5.72 5.66 5.70 1.2M
2021-08-24 5.62 5.70 5.60 5.70 1.8M
2021-08-23 5.55 5.70 5.55 5.62 1.4M
2021-08-20 5.60 5.60 5.49 5.55 1.3M
2021-08-19 5.62 5.63 5.56 5.57 1.0M
2021-08-18 5.64 5.65 5.53 5.60 1.7M
2021-08-17 5.75 5.75 5.65 5.65 1.3M
2021-08-16 5.72 5.76 5.67 5.75 1.5M
2021-08-13 5.70 5.74 5.67 5.68 1.3M
2021-08-12 5.68 5.73 5.66 5.73 1.4M
2021-08-11 5.67 5.70 5.64 5.67 1.2M
2021-08-10 5.65 5.68 5.62 5.67 1.2M
2021-08-09 5.57 5.67 5.55 5.65 1.3M
2021-08-06 5.68 5.69 5.53 5.57 2.7M
2021-08-05 5.74 5.77 5.68 5.68 1.2M
2021-08-04 5.74 5.78 5.72 5.76 1.1M
2021-08-03 5.78 5.83 5.74 5.76 1.6M
2021-08-02 5.74 5.80 5.68 5.77 1.3M
2021-07-30 5.77 5.77 5.66 5.73 1.5M
2021-07-29 5.75 5.80 5.75 5.76 1.1M
2021-07-28 5.89 5.89 5.69 5.73 1.9M
2021-07-27 5.81 5.93 5.79 5.85 2.5M
2021-07-26 5.98 5.99 5.77 5.80 3.1M
2021-07-23 6.03 6.04 5.95 5.96 2.5M
2021-07-22 6.02 6.05 5.98 6.04 1.5M
2021-07-21 6.01 6.04 5.97 6.01 1.4M
2021-07-20 5.94 6.03 5.94 6.01 1.5M
2021-07-19 6.00 6.01 5.95 5.99 1.1M
2021-07-16 6.03 6.06 6.00 6.02 1.3M
2021-07-15 6.03 6.08 5.97 6.01 2.1M
2021-07-14 6.10 6.12 6.05 6.06 1.0M
2021-07-13 6.10 6.10 5.95 6.10 1.7M
2021-07-12 6.09 6.13 6.05 6.09 1.8M
2021-07-09 6.05 6.07 5.92 6.06 1.6M
2021-07-08 6.08 6.10 5.98 6.03 2.6M
2021-07-07 6.12 6.12 6.05 6.06 2.3M
2021-07-06 6.14 6.14 6.10 6.12 0.9M
2021-07-05 6.07 6.15 6.05 6.14 1.3M
2021-07-02 6.13 6.16 6.05 6.08 1.5M
2021-07-01 6.21 6.22 6.11 6.13 1.5M
2021-06-30 6.28 6.28 6.14 6.20 2.0M
2021-06-29 6.34 6.34 6.24 6.25 1.7M
2021-06-28 6.35 6.37 6.30 6.34 1.1M
2021-06-25 6.38 6.39 6.33 6.36 1.6M
2021-06-24 6.33 6.41 6.28 6.38 1.9M
2021-06-23 6.35 6.37 6.31 6.33 1.4M
2021-06-22 6.30 6.37 6.28 6.37 1.4M
2021-06-21 6.30 6.33 6.27 6.29 1.3M
2021-06-18 6.36 6.36 6.26 6.30 2.0M
2021-06-17 6.34 6.40 6.30 6.33 1.3M
2021-06-16 6.41 6.44 6.34 6.35 1.4M
2021-06-15 6.50 6.58 6.41 6.42 2.6M
2021-06-11 6.56 6.61 6.52 6.53 2.4M
2021-06-10 6.58 6.67 6.57 6.59 2.2M
2021-06-09 6.61 6.66 6.53 6.62 2.2M
2021-06-08 6.57 6.71 6.55 6.65 3.8M
2021-06-07 6.55 6.60 6.52 6.56 2.4M
2021-06-04 6.72 6.74 6.55 6.60 7.0M
2021-06-03 6.61 6.89 6.55 6.80 10.8M
2021-06-02 6.60 6.62 6.50 6.55 2.3M
2021-06-01 6.54 6.63 6.54 6.61 2.4M
2021-05-31 6.48 6.61 6.48 6.57 3.3M
2021-05-28 6.59 6.59 6.50 6.51 2.0M
2021-05-27 6.55 6.61 6.54 6.56 2.1M
2021-05-26 6.61 6.64 6.53 6.57 3.0M
2021-05-25 6.63 6.64 6.57 6.61 1.7M
2021-05-24 6.53 6.66 6.52 6.64 2.1M
2021-05-21 6.51 6.60 6.45 6.57 2.2M
2021-05-20 6.49 6.53 6.47 6.52 1.4M
2021-05-19 6.51 6.57 6.46 6.54 2.0M
2021-05-18 6.46 6.52 6.40 6.51 1.8M
2021-05-17 6.69 6.70 6.43 6.46 4.7M
2021-05-14 6.66 6.76 6.63 6.73 3.4M
2021-05-13 6.79 6.79 6.64 6.67 3.0M
2021-05-12 6.77 6.80 6.70 6.78 2.8M
2021-05-11 6.72 6.81 6.65 6.78 3.6M
2021-05-10 6.64 6.70 6.63 6.67 1.8M
2021-05-07 6.69 6.75 6.62 6.68 2.2M
2021-05-06 6.72 6.81 6.63 6.72 3.5M
2021-04-30 6.60 6.76 6.55 6.74 4.2M
2021-04-29 6.52 6.66 6.47 6.61 2.6M
2021-04-28 6.47 6.53 6.43 6.49 1.2M
2021-04-27 6.47 6.48 6.40 6.47 1.5M
2021-04-26 6.48 6.56 6.43 6.47 2.0M
2021-04-23 6.56 6.58 6.41 6.48 2.3M
2021-04-22 6.65 6.67 6.60 6.60 1.5M
2021-04-21 6.62 6.71 6.56 6.65 2.5M
2021-04-20 6.61 6.85 6.59 6.66 4.3M
2021-04-19 6.60 6.70 6.57 6.59 2.7M
2021-04-16 6.43 6.73 6.40 6.61 4.2M
2021-04-15 6.48 6.63 6.45 6.47 3.8M
2021-04-14 6.28 6.55 6.26 6.54 5.4M
2021-04-13 6.42 6.43 6.28 6.31 2.0M
2021-04-12 6.38 6.44 6.34 6.43 2.1M
2021-04-09 6.33 6.38 6.31 6.37 1.4M
2021-04-08 6.39 6.41 6.32 6.35 1.4M
2021-04-07 6.36 6.42 6.35 6.40 1.1M
2021-04-06 6.37 6.40 6.34 6.39 1.3M
2021-04-02 6.38 6.39 6.33 6.35 1.0M
2021-04-01 6.44 6.45 6.35 6.38 1.0M
2021-03-31 6.39 6.45 6.36 6.44 1.1M
2021-03-30 6.51 6.51 6.39 6.39 2.0M
2021-03-29 6.63 6.65 6.47 6.50 2.8M
2021-03-26 6.67 6.72 6.60 6.63 2.1M
2021-03-25 6.60 6.75 6.54 6.69 2.5M
2021-03-24 6.59 6.68 6.50 6.58 1.9M
2021-03-23 6.60 6.66 6.58 6.61 1.8M
2021-03-22 6.55 6.62 6.53 6.58 2.1M
2021-03-19 6.68 6.77 6.54 6.58 2.7M
2021-03-18 6.68 6.73 6.61 6.68 2.4M
2021-03-17 6.55 6.71 6.51 6.68 3.4M
2021-03-16 6.54 6.58 6.49 6.53 2.4M
2021-03-15 6.35 6.58 6.33 6.53 3.1M
2021-03-12 6.34 6.50 6.27 6.35 1.9M
2021-03-11 6.31 6.34 6.20 6.33 1.1M
2021-03-10 6.38 6.43 6.31 6.31 1.2M
2021-03-09 6.47 6.51 6.33 6.38 2.5M
2021-03-08 6.54 6.55 6.45 6.47 1.8M
2021-03-05 6.43 6.52 6.43 6.50 1.4M
2021-03-04 6.50 6.53 6.44 6.49 2.0M
2021-03-03 6.39 6.58 6.32 6.51 3.4M
2021-03-02 6.40 6.43 6.32 6.37 1.5M
2021-03-01 6.37 6.42 6.34 6.41 1.4M
2021-02-26 6.30 6.39 6.26 6.36 2.3M
2021-02-25 6.47 6.51 6.31 6.35 2.2M
2021-02-24 6.43 6.49 6.42 6.47 2.0M
2021-02-23 6.42 6.53 6.36 6.46 2.5M
2021-02-22 6.44 6.56 6.44 6.44 3.4M
2021-02-19 6.30 6.46 6.27 6.43 2.4M
2021-02-18 6.20 6.38 6.20 6.30 2.2M
2021-02-10 6.17 6.23 6.12 6.19 1.2M
2021-02-09 6.07 6.32 5.98 6.20 2.0M
2021-02-08 5.95 6.10 5.95 6.03 1.0M
2021-02-05 5.98 6.06 5.96 5.98 0.7M
2021-02-04 6.07 6.15 5.96 5.98 1.7M
2021-02-03 6.13 6.39 5.93 6.17 3.6M
2021-02-02 6.11 6.18 6.07 6.14 1.2M
2021-02-01 6.21 6.23 6.13 6.17 1.4M
2021-01-29 6.21 6.21 6.00 6.09 1.9M
2021-01-28 6.23 6.23 6.14 6.16 1.3M
2021-01-27 6.20 6.23 6.17 6.23 1.3M
2021-01-26 6.18 6.30 6.14 6.20 1.4M
2021-01-25 6.26 6.29 6.18 6.18 1.3M
2021-01-22 6.43 6.45 6.24 6.26 2.2M
2021-01-21 6.45 6.52 6.41 6.44 1.7M
2021-01-20 6.49 6.57 6.44 6.46 1.1M
2021-01-19 6.43 6.59 6.38 6.51 1.4M
2021-01-18 6.35 6.53 6.34 6.43 1.4M
2021-01-15 6.32 6.38 6.28 6.35 1.3M
2021-01-14 6.25 6.42 6.15 6.32 2.4M
2021-01-13 6.38 6.38 6.22 6.23 2.9M
2021-01-12 6.39 6.49 6.33 6.40 1.7M
2021-01-11 6.70 6.72 6.25 6.40 4.5M
2021-01-08 6.70 6.77 6.60 6.73 1.9M
2021-01-07 6.75 6.77 6.62 6.69 2.7M
2021-01-06 6.86 6.88 6.72 6.77 2.4M
2021-01-05 6.90 7.03 6.87 6.91 2.8M
2021-01-04 6.85 6.90 6.81 6.87 2.3M