Shenzhen Jove Enterprise Ltd (300814)

300814
🏛️ 중국 →
48.52
마지막 업데이트: 2025-09-26
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2021-12-31 25.16 25.19 24.70 24.74 1.9M
2021-12-30 24.65 25.40 24.34 25.04 2.9M
2021-12-29 24.15 24.57 24.04 24.34 1.3M
2021-12-28 24.07 24.44 24.07 24.36 1.2M
2021-12-27 24.12 24.35 23.95 24.04 1.4M
2021-12-24 25.18 25.22 24.10 24.13 2.7M
2021-12-23 25.43 25.53 25.02 25.02 1.9M
2021-12-22 25.08 25.50 24.85 25.42 2.2M
2021-12-21 24.78 25.23 24.70 24.94 1.6M
2021-12-20 25.72 25.88 24.71 24.84 2.5M
2021-12-17 26.31 26.32 25.65 25.69 3.0M
2021-12-16 25.95 26.49 25.76 26.42 3.9M
2021-12-15 25.55 26.17 25.48 25.92 3.3M
2021-12-14 25.21 25.72 25.02 25.63 2.6M
2021-12-13 25.36 25.65 24.78 25.38 2.6M
2021-12-10 25.22 25.62 25.10 25.32 2.0M
2021-12-09 25.32 25.65 25.20 25.30 2.4M
2021-12-08 25.25 25.63 25.18 25.50 2.6M
2021-12-07 25.67 25.72 24.71 25.28 3.1M
2021-12-06 27.26 27.33 25.25 25.56 5.6M
2021-12-03 27.76 27.87 27.06 27.19 4.3M
2021-12-02 29.59 29.77 27.62 27.75 7.3M
2021-12-01 27.40 31.40 27.25 29.15 11.2M
2021-11-30 29.50 29.58 26.90 27.38 10.0M
2021-11-29 28.40 29.60 28.13 29.38 6.8M
2021-11-26 28.20 30.39 28.03 28.71 8.6M
2021-11-25 29.44 29.49 27.99 28.00 5.7M
2021-11-24 29.51 29.88 28.19 28.50 6.2M
2021-11-23 28.92 29.20 28.39 28.74 5.4M
2021-11-22 28.03 29.18 27.87 28.98 7.3M
2021-11-19 27.97 28.44 27.25 27.67 5.0M
2021-11-18 28.90 28.91 27.66 27.98 5.5M
2021-11-17 26.82 29.28 26.82 28.91 9.0M
2021-11-16 28.99 29.15 26.93 27.26 8.2M
2021-11-15 28.25 29.25 27.98 28.52 8.7M
2021-11-12 27.88 28.88 27.51 28.15 10.6M
2021-11-11 26.78 28.45 26.68 28.06 11.5M
2021-11-10 26.73 27.45 26.16 26.94 7.9M
2021-11-09 27.15 27.95 26.56 27.14 10.0M
2021-11-08 27.00 27.74 26.50 27.28 14.4M
2021-11-05 27.69 31.18 27.69 28.76 21.9M
2021-11-04 24.80 26.39 24.74 25.98 7.2M
2021-11-03 25.16 25.69 24.36 24.77 5.4M
2021-11-02 25.00 26.51 25.00 25.16 9.7M
2021-11-01 22.99 25.22 22.96 24.80 5.3M
2021-10-29 22.58 23.28 22.58 22.98 1.8M
2021-10-28 23.02 23.64 22.50 22.59 2.3M
2021-10-27 24.48 24.54 23.24 23.30 3.7M
2021-10-26 24.91 25.31 24.36 24.79 3.7M
2021-10-25 23.95 25.39 23.58 25.10 4.4M
2021-10-22 24.98 25.57 24.33 24.33 4.8M
2021-10-21 25.62 25.74 24.65 25.10 6.4M
2021-10-20 23.81 26.80 23.81 25.89 9.5M
2021-10-19 25.93 27.10 24.20 24.34 7.0M
2021-10-18 23.52 23.75 23.13 23.40 2.0M
2021-10-15 23.80 24.31 23.54 23.69 2.5M
2021-10-14 23.47 24.60 23.06 23.83 3.5M
2021-10-13 22.55 23.80 22.55 23.60 3.5M
2021-10-12 23.92 24.00 22.24 22.54 3.6M
2021-10-11 24.39 24.50 23.75 24.02 2.1M
2021-10-08 24.68 24.87 24.36 24.47 2.2M
2021-09-30 23.95 24.60 23.95 24.31 2.1M
2021-09-29 24.70 24.97 23.89 23.91 3.6M
2021-09-28 24.40 25.81 23.60 25.43 6.0M
2021-09-27 24.21 25.25 24.10 24.81 4.8M
2021-09-24 24.30 24.48 23.71 23.81 2.5M
2021-09-23 24.80 25.40 24.56 24.61 3.0M
2021-09-22 23.99 24.77 23.97 24.76 2.2M
2021-09-17 24.28 24.74 23.66 24.55 2.9M
2021-09-16 24.95 25.44 24.21 24.27 3.1M
2021-09-15 24.90 25.24 24.41 25.16 3.2M
2021-09-14 25.06 25.88 24.90 25.37 4.2M
2021-09-13 25.40 25.55 24.80 24.89 3.4M
2021-09-10 24.99 26.18 24.90 25.45 4.5M
2021-09-09 26.30 26.30 24.94 25.02 6.5M
2021-09-08 26.10 26.95 25.88 26.73 6.0M
2021-09-07 26.29 27.10 25.81 26.28 5.5M
2021-09-06 25.71 27.45 25.30 26.53 7.7M
2021-09-03 24.55 28.70 24.50 26.16 8.8M
2021-09-02 24.23 24.96 23.90 24.80 4.1M
2021-09-01 23.98 24.77 23.56 24.61 4.7M
2021-08-31 25.49 25.49 23.67 24.29 6.2M
2021-08-30 26.60 26.63 25.28 25.34 5.1M
2021-08-27 25.55 26.35 25.29 26.28 5.0M
2021-08-26 27.20 27.46 25.82 25.95 6.8M
2021-08-25 27.00 28.49 26.82 26.90 8.8M
2021-08-24 26.58 28.80 26.28 27.36 11.6M
2021-08-23 25.25 27.47 25.25 27.00 10.0M
2021-08-20 26.60 26.68 25.20 25.23 9.5M
2021-08-19 26.80 27.99 26.60 27.32 10.2M
2021-08-18 27.03 27.36 26.30 26.60 10.0M
2021-08-17 26.45 28.09 26.30 27.66 11.5M
2021-08-16 28.15 28.35 26.91 27.14 12.6M
2021-08-13 27.90 29.39 27.28 28.64 19.4M
2021-08-12 29.00 33.19 28.00 30.70 28.3M