Xinjiang Joinworld Co Ltd (600888)

600888
🏛️ 중국 →
7.71
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
2022-12-30 8.27 8.32 8.12 8.19 11.7M
2022-12-29 8.30 8.36 8.24 8.26 7.5M
2022-12-28 8.34 8.39 8.27 8.31 7.1M
2022-12-27 8.29 8.35 8.26 8.34 7.8M
2022-12-26 8.19 8.28 8.18 8.28 6.9M
2022-12-23 8.07 8.25 8.01 8.16 10.9M
2022-12-22 8.51 8.52 8.05 8.11 19.4M
2022-12-21 8.54 8.57 8.40 8.47 8.6M
2022-12-20 8.41 8.58 8.38 8.50 9.3M
2022-12-19 8.61 8.69 8.42 8.47 13.5M
2022-12-16 8.69 8.72 8.61 8.64 11.7M
2022-12-15 8.68 8.78 8.60 8.73 10.3M
2022-12-14 8.64 8.74 8.63 8.71 12.1M
2022-12-13 8.69 8.72 8.60 8.63 13.7M
2022-12-12 8.85 8.89 8.68 8.68 22.7M
2022-12-09 8.76 8.97 8.71 8.95 28.2M
2022-12-08 8.73 8.83 8.66 8.76 17.6M
2022-12-07 8.76 8.85 8.70 8.74 20.9M
2022-12-06 8.70 8.76 8.63 8.76 21.5M
2022-12-05 8.56 8.80 8.56 8.74 34.3M
2022-12-02 8.59 8.65 8.50 8.54 15.5M
2022-12-01 8.55 8.65 8.52 8.59 25.2M
2022-11-30 8.50 8.57 8.40 8.44 16.6M
2022-11-29 8.30 8.53 8.28 8.51 22.3M
2022-11-28 8.35 8.38 8.18 8.33 23.3M
2022-11-25 8.55 8.68 8.43 8.47 37.3M
2022-11-24 8.35 8.40 8.30 8.35 11.0M
2022-11-23 8.34 8.36 8.22 8.31 12.3M
2022-11-22 8.30 8.44 8.25 8.34 17.4M
2022-11-21 8.21 8.35 8.16 8.33 13.9M
2022-11-18 8.45 8.47 8.27 8.27 18.2M
2022-11-17 8.53 8.56 8.36 8.45 18.0M
2022-11-16 8.65 8.71 8.54 8.55 14.6M
2022-11-15 8.48 8.66 8.38 8.66 19.0M
2022-11-14 8.61 8.73 8.43 8.49 24.4M
2022-11-11 8.65 8.70 8.51 8.55 21.2M
2022-11-10 8.58 8.63 8.40 8.44 18.2M
2022-11-09 8.71 8.76 8.60 8.64 13.2M
2022-11-08 8.72 8.76 8.58 8.67 17.7M
2022-11-07 8.65 8.80 8.56 8.72 28.7M
2022-11-04 8.37 8.62 8.35 8.59 26.8M
2022-11-03 8.29 8.43 8.25 8.39 14.9M
2022-11-02 8.30 8.43 8.26 8.35 19.3M
2022-11-01 8.08 8.31 8.06 8.30 18.9M
2022-10-31 7.95 8.22 7.90 8.10 15.4M
2022-10-28 8.24 8.26 8.00 8.01 19.3M
2022-10-27 8.38 8.50 8.30 8.33 17.7M
2022-10-26 8.30 8.50 8.28 8.39 24.6M
2022-10-25 8.32 8.33 7.92 8.25 22.7M
2022-10-24 8.30 8.46 8.18 8.32 22.4M
2022-10-21 8.35 8.42 8.22 8.26 13.8M
2022-10-20 8.34 8.45 8.20 8.34 17.3M
2022-10-19 8.46 8.52 8.37 8.37 14.5M
2022-10-18 8.49 8.60 8.39 8.45 24.9M
2022-10-17 8.40 8.53 8.27 8.48 34.5M
2022-10-14 8.10 8.25 8.06 8.20 20.0M
2022-10-13 8.06 8.15 8.02 8.04 19.3M
2022-10-12 7.87 8.11 7.67 8.09 26.3M
2022-10-11 7.76 7.90 7.73 7.87 15.4M
2022-10-10 7.80 7.92 7.68 7.74 17.4M
2022-09-30 7.91 8.02 7.78 7.79 17.1M
2022-09-29 7.91 8.04 7.81 7.85 19.6M
2022-09-28 8.18 8.22 7.81 7.82 20.6M
2022-09-27 8.22 8.29 8.01 8.22 23.2M
2022-09-26 8.24 8.40 8.13 8.19 18.2M
2022-09-23 8.63 8.66 8.23 8.41 30.8M
2022-09-22 8.60 8.81 8.56 8.64 21.6M
2022-09-21 8.66 8.73 8.48 8.68 17.9M
2022-09-20 8.64 8.82 8.56 8.69 21.1M
2022-09-19 8.65 8.75 8.41 8.55 28.7M
2022-09-16 9.05 9.07 8.62 8.64 34.3M
2022-09-15 9.73 9.75 8.95 9.11 43.6M
2022-09-14 9.67 9.98 9.60 9.68 27.7M
2022-09-13 9.82 10.11 9.82 9.94 32.8M
2022-09-09 9.77 9.90 9.57 9.78 27.2M
2022-09-08 9.78 9.93 9.66 9.74 33.5M
2022-09-07 9.23 10.02 9.20 9.85 77.1M
2022-09-06 9.07 9.32 9.05 9.27 27.5M
2022-09-05 8.91 9.13 8.91 9.06 21.9M
2022-09-02 8.98 9.07 8.83 8.94 25.2M
2022-09-01 9.15 9.18 8.95 8.98 27.6M
2022-08-31 9.55 9.63 9.07 9.15 38.9M
2022-08-30 10.06 10.09 9.54 9.56 49.1M
2022-08-29 10.00 10.16 9.78 10.10 37.2M
2022-08-26 9.95 10.47 9.87 10.16 59.9M
2022-08-25 9.76 10.03 9.61 9.92 44.2M
2022-08-24 10.51 10.58 9.73 9.76 88.6M
2022-08-23 10.57 10.89 10.49 10.74 42.9M
2022-08-22 10.65 10.66 10.12 10.57 44.4M
2022-08-19 10.76 10.80 10.41 10.51 41.6M
2022-08-18 10.26 10.85 10.23 10.76 58.5M
2022-08-17 10.68 10.70 10.23 10.31 41.7M
2022-08-16 10.47 10.98 10.41 10.50 53.2M
2022-08-15 10.25 10.48 10.21 10.39 36.2M
2022-08-12 10.14 10.39 10.03 10.21 39.6M
2022-08-11 9.76 10.33 9.67 10.13 48.5M
2022-08-10 9.97 10.00 9.66 9.72 34.9M
2022-08-09 9.97 10.15 9.89 9.96 27.2M
2022-08-08 9.65 10.07 9.44 10.01 41.6M
2022-08-05 9.75 9.78 9.38 9.69 37.8M
2022-08-04 9.63 9.95 9.50 9.77 38.3M
2022-08-03 10.05 10.29 9.40 9.47 52.6M
2022-08-02 10.34 10.38 9.75 10.07 70.6M
2022-08-01 10.13 10.70 10.09 10.63 69.4M
2022-07-29 10.17 10.30 9.88 10.03 42.5M
2022-07-28 10.00 10.19 9.88 10.15 37.1M
2022-07-27 9.68 10.08 9.67 9.95 35.6M
2022-07-26 9.77 9.82 9.56 9.73 21.1M
2022-07-25 9.75 10.05 9.73 9.81 26.6M
2022-07-22 10.10 10.17 9.73 9.84 32.8M
2022-07-21 9.86 10.32 9.82 10.12 48.9M
2022-07-20 10.00 10.00 9.78 9.96 31.1M
2022-07-19 9.76 10.05 9.70 9.99 45.5M
2022-07-18 9.45 9.87 9.43 9.79 36.9M
2022-07-15 9.31 9.71 9.22 9.40 40.8M
2022-07-14 9.31 9.50 9.20 9.39 33.6M
2022-07-13 9.32 9.32 9.04 9.23 20.7M
2022-07-12 9.27 9.42 9.19 9.34 24.3M
2022-07-11 9.50 9.52 9.12 9.30 26.5M
2022-07-08 10.04 10.10 9.45 9.48 33.1M
2022-07-07 9.53 10.00 9.31 9.92 37.5M
2022-07-06 9.84 9.84 9.36 9.46 25.4M
2022-07-05 9.99 9.99 9.65 9.85 28.4M
2022-07-04 9.63 10.03 9.56 9.86 36.3M
2022-07-01 9.17 9.84 9.10 9.68 47.8M
2022-06-30 9.19 9.39 9.13 9.20 24.3M
2022-06-29 9.54 9.63 9.10 9.13 34.8M
2022-06-28 9.36 9.69 9.27 9.68 33.1M
2022-06-27 9.36 9.53 9.25 9.41 27.8M
2022-06-24 9.13 9.63 9.08 9.35 37.0M
2022-06-23 9.06 9.20 8.80 9.14 32.3M
2022-06-22 9.20 9.32 9.04 9.08 29.2M
2022-06-21 9.70 9.81 9.05 9.19 54.7M
2022-06-20 9.85 10.34 9.66 9.71 53.6M
2022-06-17 9.62 9.91 9.61 9.85 47.2M
2022-06-16 10.09 10.25 9.69 9.83 52.8M
2022-06-15 10.20 10.45 9.93 9.96 62.0M
2022-06-14 9.95 10.49 9.83 10.22 78.6M
2022-06-13 9.44 10.30 9.38 10.08 92.2M
2022-06-10 8.76 9.64 8.75 9.50 71.5M
2022-06-09 9.06 9.07 8.80 8.89 43.2M
2022-06-08 8.73 9.08 8.66 9.07 62.6M
2022-06-07 8.83 8.83 8.59 8.68 30.8M
2022-06-06 8.51 8.90 8.51 8.79 55.3M
2022-06-02 8.30 8.55 8.25 8.50 27.5M
2022-06-01 8.39 8.46 8.25 8.38 25.5M
2022-05-31 8.45 8.50 8.33 8.47 26.4M
2022-05-30 8.57 8.64 8.42 8.51 28.2M
2022-05-27 8.38 8.75 8.37 8.49 50.8M
2022-05-26 8.31 8.38 8.12 8.28 25.8M
2022-05-25 8.19 8.34 8.10 8.31 30.9M
2022-05-24 8.62 8.66 8.09 8.10 49.6M
2022-05-23 8.79 8.79 8.56 8.71 46.8M
2022-05-20 8.39 8.88 8.34 8.77 63.2M
2022-05-19 8.02 8.30 7.98 8.26 17.1M
2022-05-18 8.32 8.36 8.15 8.18 17.3M
2022-05-17 8.26 8.39 8.19 8.33 21.0M
2022-05-16 8.25 8.46 8.21 8.27 24.9M
2022-05-13 7.98 8.35 7.88 8.23 29.1M
2022-05-12 8.02 8.13 7.81 7.97 23.3M
2022-05-11 8.24 8.44 8.16 8.16 31.1M
2022-05-10 8.14 8.30 8.12 8.25 19.8M
2022-05-09 8.18 8.35 8.13 8.30 21.5M
2022-05-06 8.17 8.41 8.13 8.15 36.8M
2022-05-05 7.65 8.40 7.61 8.40 36.3M
2022-04-29 7.53 7.72 7.42 7.64 20.8M
2022-04-28 7.35 7.53 7.23 7.42 24.2M
2022-04-27 6.91 7.51 6.84 7.49 30.7M
2022-04-26 7.38 7.44 7.02 7.06 26.5M
2022-04-25 7.86 7.86 7.29 7.32 33.5M
2022-04-22 7.92 8.11 7.67 8.03 23.7M
2022-04-21 8.26 8.31 7.92 7.92 27.8M
2022-04-20 8.43 8.50 8.19 8.22 22.4M
2022-04-19 8.42 8.54 8.33 8.50 22.9M
2022-04-18 8.40 8.43 8.20 8.37 24.9M
2022-04-15 8.54 8.75 8.30 8.44 44.3M
2022-04-14 8.45 8.64 8.33 8.54 47.4M
2022-04-13 8.12 8.59 8.11 8.48 67.8M
2022-04-12 8.08 8.35 8.00 8.20 73.3M
2022-04-11 7.98 8.12 7.76 7.84 44.8M
2022-04-08 7.99 8.13 7.71 8.05 89.5M
2022-04-07 7.34 7.94 7.30 7.94 80.9M
2022-04-06 7.19 7.24 7.13 7.22 15.9M
2022-04-01 7.18 7.26 7.10 7.21 13.4M
2022-03-31 7.36 7.37 7.18 7.20 16.5M
2022-03-30 7.41 7.43 7.25 7.36 20.1M
2022-03-29 7.48 7.58 7.31 7.37 19.5M
2022-03-28 7.33 7.46 7.19 7.46 15.9M
2022-03-25 7.40 7.49 7.37 7.40 14.4M
2022-03-24 7.50 7.62 7.39 7.40 16.4M
2022-03-23 7.55 7.55 7.44 7.49 15.2M
2022-03-22 7.49 7.55 7.36 7.51 15.8M
2022-03-21 7.50 7.52 7.32 7.47 15.9M
2022-03-18 7.32 7.46 7.26 7.43 14.0M
2022-03-17 7.30 7.49 7.24 7.30 20.2M
2022-03-16 7.07 7.21 6.77 7.18 22.3M
2022-03-15 7.42 7.47 6.98 6.99 26.5M
2022-03-14 7.90 7.90 7.55 7.55 19.3M
2022-03-11 7.90 7.94 7.61 7.92 13.6M
2022-03-10 7.95 8.08 7.84 7.90 20.2M
2022-03-09 8.07 8.14 7.43 7.77 22.8M
2022-03-08 8.33 8.39 7.93 8.04 25.6M
2022-03-07 8.61 8.65 8.33 8.41 21.8M
2022-03-04 8.65 8.74 8.45 8.49 25.2M
2022-03-03 8.68 8.85 8.68 8.73 28.9M
2022-03-02 8.57 8.84 8.50 8.64 30.9M
2022-03-01 8.54 8.65 8.44 8.52 14.2M
2022-02-28 8.63 8.68 8.46 8.59 15.2M
2022-02-25 8.52 8.66 8.51 8.57 21.8M
2022-02-24 8.46 8.72 8.29 8.48 35.8M
2022-02-23 8.40 8.49 8.28 8.47 19.9M
2022-02-22 8.32 8.39 8.20 8.38 15.4M
2022-02-21 8.32 8.41 8.26 8.30 14.2M
2022-02-18 8.27 8.45 8.21 8.38 22.0M
2022-02-17 8.15 8.38 8.11 8.33 25.2M
2022-02-16 8.07 8.15 8.03 8.11 10.2M
2022-02-15 8.11 8.11 7.97 8.03 10.7M
2022-02-14 8.16 8.18 7.95 8.02 12.4M
2022-02-11 8.10 8.24 8.01 8.07 15.0M
2022-02-10 8.10 8.30 8.09 8.16 18.9M
2022-02-09 8.16 8.23 8.05 8.10 22.8M
2022-02-08 7.75 8.00 7.73 7.98 17.6M
2022-02-07 7.53 7.82 7.52 7.80 17.9M
2022-01-28 7.49 7.55 7.25 7.41 14.2M
2022-01-27 7.66 7.74 7.45 7.49 12.0M
2022-01-26 7.59 7.78 7.58 7.69 12.5M
2022-01-25 7.94 7.98 7.56 7.56 15.4M
2022-01-24 7.75 8.01 7.72 7.98 12.4M
2022-01-21 8.04 8.04 7.75 7.82 21.6M
2022-01-20 8.18 8.27 8.04 8.05 14.5M
2022-01-19 8.35 8.37 8.13 8.22 12.9M
2022-01-18 8.43 8.47 8.31 8.35 12.6M
2022-01-17 8.36 8.60 8.32 8.40 22.2M
2022-01-14 8.43 8.43 8.23 8.23 15.9M
2022-01-13 8.62 8.63 8.45 8.46 15.2M
2022-01-12 8.58 8.65 8.47 8.58 20.6M
2022-01-11 8.27 8.60 8.22 8.55 39.5M
2022-01-10 8.23 8.28 8.19 8.25 13.7M
2022-01-07 8.28 8.29 8.16 8.22 21.8M
2022-01-06 8.11 8.28 8.08 8.22 20.2M
2022-01-05 8.35 8.35 8.05 8.13 22.3M
2022-01-04 8.28 8.33 8.18 8.27 20.5M