Kuaijishan Shaoxing Wine Co Ltd (601579)

601579
🏛️ China →
20.52
Letzte Aktualisierung: 2025-09-30
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine K-Linie pro Minute Daten verfügbar
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2022-12-30 13.68 14.14 13.55 14.01 32.7M
2022-12-29 14.18 14.20 13.26 13.50 33.8M
2022-12-28 14.53 14.87 13.81 14.18 39.2M
2022-12-27 15.25 15.35 13.98 14.58 40.7M
2022-12-26 14.88 15.45 14.74 15.14 43.1M
2022-12-23 15.31 15.75 14.79 14.82 57.5M
2022-12-22 14.51 16.28 14.30 16.08 83.0M
2022-12-21 14.43 15.05 14.09 14.80 55.3M
2022-12-20 14.50 15.05 13.66 14.19 44.1M
2022-12-19 15.84 16.02 14.30 15.03 66.1M
2022-12-16 14.20 15.77 14.11 15.77 69.3M
2022-12-15 13.93 15.04 13.55 14.34 87.8M
2022-12-14 12.36 13.67 12.24 13.67 50.3M
2022-12-13 12.35 12.53 12.16 12.43 11.3M
2022-12-12 12.56 12.75 12.35 12.36 13.8M
2022-12-09 12.55 12.73 12.29 12.62 20.0M
2022-12-08 12.61 12.78 12.54 12.60 15.2M
2022-12-07 12.59 12.85 12.47 12.72 19.9M
2022-12-06 12.35 12.94 12.34 12.62 28.5M
2022-12-05 12.51 12.85 12.42 12.46 21.5M
2022-12-02 12.12 12.54 12.12 12.39 20.4M
2022-12-01 12.35 12.69 12.17 12.32 27.3M
2022-11-30 12.20 12.38 12.09 12.22 20.0M
2022-11-29 11.83 12.54 11.61 12.14 27.1M
2022-11-28 11.35 11.66 11.26 11.61 10.0M
2022-11-25 11.36 11.58 11.17 11.57 11.8M
2022-11-24 11.30 11.41 11.23 11.36 7.2M
2022-11-23 11.54 11.57 11.06 11.25 12.1M
2022-11-22 11.61 11.74 11.51 11.54 9.6M
2022-11-21 11.89 11.89 11.52 11.61 14.1M
2022-11-18 12.42 12.48 12.00 12.04 17.6M
2022-11-17 12.27 12.55 12.18 12.40 15.8M
2022-11-16 12.42 12.82 12.30 12.35 23.9M
2022-11-15 11.89 12.66 11.84 12.62 34.1M
2022-11-14 11.89 12.16 11.65 12.06 15.0M
2022-11-11 12.39 12.43 11.85 12.00 22.7M
2022-11-10 12.17 12.48 12.07 12.16 21.8M
2022-11-09 12.13 12.40 12.01 12.37 24.1M
2022-11-08 11.77 12.34 11.50 12.26 36.8M
2022-11-07 11.71 11.93 11.61 11.74 18.2M
2022-11-04 11.70 12.18 11.70 11.81 26.7M
2022-11-03 11.73 12.18 11.71 11.87 21.2M
2022-11-02 12.36 12.38 11.85 11.99 38.1M
2022-11-01 12.06 13.33 12.06 12.42 48.7M
2022-10-31 11.68 12.68 11.30 12.30 39.0M
2022-10-28 11.70 12.20 11.55 11.68 33.4M
2022-10-27 11.67 12.35 11.35 12.01 44.0M
2022-10-26 11.60 12.45 11.52 11.67 51.1M
2022-10-25 10.41 11.45 10.38 11.45 30.5M
2022-10-24 10.62 10.86 10.32 10.41 14.3M
2022-10-21 10.64 10.76 10.45 10.60 15.7M
2022-10-20 10.18 11.29 10.11 10.76 30.5M
2022-10-19 10.62 10.63 10.19 10.26 12.4M
2022-10-18 10.61 11.03 10.56 10.63 15.0M
2022-10-17 10.80 10.80 10.50 10.60 21.6M
2022-10-14 9.67 10.56 9.61 10.56 13.0M
2022-10-13 9.42 9.74 9.30 9.60 12.5M
2022-10-12 9.50 9.54 9.07 9.54 14.4M
2022-10-11 10.01 10.01 9.25 9.50 15.7M
2022-10-10 11.02 11.02 9.93 10.02 20.5M
2022-09-30 11.00 11.25 10.95 11.03 14.5M
2022-09-29 11.02 11.35 10.91 10.99 21.6M
2022-09-28 11.13 11.40 10.97 11.16 40.9M
2022-09-27 10.11 11.09 10.05 11.09 17.0M
2022-09-26 10.26 10.41 10.04 10.08 5.7M
2022-09-23 10.36 10.59 10.24 10.32 5.6M
2022-09-22 10.67 10.69 10.42 10.42 5.5M
2022-09-21 10.80 10.83 10.53 10.67 6.6M
2022-09-20 10.39 10.83 10.38 10.78 12.4M
2022-09-19 10.20 10.58 9.94 10.41 7.8M
2022-09-16 10.74 10.74 10.25 10.25 11.0M
2022-09-15 10.76 10.95 10.64 10.77 9.4M
2022-09-14 10.68 10.75 10.61 10.74 6.4M
2022-09-13 10.75 10.97 10.72 10.87 10.0M
2022-09-09 10.68 10.79 10.68 10.71 5.2M
2022-09-08 10.71 10.87 10.66 10.68 6.2M
2022-09-07 10.78 10.79 10.65 10.71 5.1M
2022-09-06 10.72 10.86 10.69 10.84 5.9M
2022-09-05 10.71 10.82 10.66 10.72 5.6M
2022-09-02 10.81 10.85 10.66 10.79 7.2M
2022-09-01 11.15 11.19 10.77 10.82 13.0M
2022-08-31 10.95 11.15 10.83 11.14 16.4M
2022-08-30 10.95 11.03 10.76 10.88 6.0M
2022-08-29 10.76 10.96 10.69 10.95 5.9M
2022-08-26 10.72 11.17 10.68 10.90 12.6M
2022-08-25 10.60 10.80 10.48 10.73 7.3M
2022-08-24 10.80 10.90 10.56 10.60 7.9M
2022-08-23 10.90 10.94 10.77 10.81 6.4M
2022-08-22 10.97 10.97 10.77 10.96 7.5M
2022-08-19 11.12 11.25 11.03 11.04 5.7M
2022-08-18 11.18 11.18 11.01 11.13 6.4M
2022-08-17 11.21 11.27 11.14 11.19 4.6M
2022-08-16 11.18 11.27 11.14 11.24 5.3M
2022-08-15 11.19 11.22 11.07 11.17 5.3M
2022-08-12 11.15 11.28 11.10 11.21 6.1M
2022-08-11 11.09 11.24 11.05 11.17 6.4M
2022-08-10 11.06 11.10 10.95 11.02 4.8M
2022-08-09 11.15 11.15 11.04 11.06 4.6M
2022-08-08 11.00 11.19 10.98 11.17 5.0M
2022-08-05 11.06 11.15 10.91 11.09 6.1M
2022-08-04 10.93 11.08 10.76 11.07 7.2M
2022-08-03 10.69 11.24 10.69 10.87 13.5M
2022-08-02 11.37 11.37 10.59 10.69 13.4M
2022-08-01 11.54 11.59 11.46 11.49 6.2M
2022-07-29 11.72 11.75 11.51 11.54 10.2M
2022-07-28 11.70 11.94 11.62 11.76 10.4M
2022-07-27 11.78 11.83 11.61 11.64 7.7M
2022-07-26 11.75 11.94 11.70 11.79 8.5M
2022-07-25 11.67 11.85 11.61 11.74 8.9M
2022-07-22 11.72 11.88 11.59 11.68 8.2M
2022-07-21 11.96 12.08 11.69 11.72 9.7M
2022-07-20 11.96 12.09 11.86 11.93 10.5M
2022-07-19 11.82 11.99 11.72 11.93 11.1M
2022-07-18 11.45 11.81 11.34 11.80 12.3M
2022-07-15 11.77 11.85 11.42 11.45 14.4M
2022-07-14 12.01 12.03 11.72 11.77 9.7M
2022-07-13 11.55 12.10 11.52 11.89 16.6M
2022-07-12 11.84 11.85 11.56 11.56 10.6M
2022-07-11 11.80 11.90 11.60 11.86 10.6M
2022-07-08 11.76 12.00 11.70 11.89 11.8M
2022-07-07 11.81 11.86 11.62 11.69 7.8M
2022-07-06 12.00 12.00 11.64 11.76 11.8M
2022-07-05 12.21 12.28 11.85 12.06 16.4M
2022-07-04 12.37 12.40 12.15 12.20 12.1M
2022-07-01 12.61 12.66 12.14 12.24 16.9M
2022-06-30 12.06 12.66 12.03 12.43 24.4M
2022-06-29 12.30 12.47 12.05 12.06 16.0M
2022-06-28 12.48 12.48 12.21 12.36 17.9M
2022-06-27 12.23 12.77 12.23 12.48 25.8M
2022-06-24 11.96 12.57 11.90 12.23 24.8M
2022-06-23 11.91 12.10 11.70 12.00 18.7M
2022-06-22 12.65 12.65 11.96 12.01 27.8M
2022-06-21 13.02 13.23 12.50 12.64 31.6M
2022-06-20 12.46 13.05 12.40 13.02 34.6M
2022-06-17 12.41 12.70 12.31 12.56 20.3M
2022-06-16 12.67 12.70 12.42 12.56 28.4M
2022-06-15 12.19 12.92 12.14 12.77 41.2M
2022-06-14 12.24 12.68 12.04 12.32 26.8M
2022-06-13 12.18 12.39 12.01 12.39 18.8M
2022-06-10 12.15 12.44 12.05 12.42 20.8M
2022-06-09 12.50 12.51 12.04 12.16 27.0M
2022-06-08 12.50 12.77 12.31 12.61 34.1M
2022-06-07 12.46 12.71 12.32 12.48 24.4M
2022-06-06 12.36 12.56 12.23 12.56 24.8M
2022-06-02 12.65 12.74 12.29 12.30 33.5M
2022-06-01 13.20 13.30 12.64 12.75 42.4M
2022-05-31 13.22 13.53 13.03 13.22 41.0M
2022-05-30 12.96 13.48 12.95 13.34 40.5M
2022-05-27 13.61 13.80 12.78 13.08 54.1M
2022-05-26 13.56 14.44 13.31 13.79 48.4M
2022-05-25 13.60 13.91 13.29 13.66 46.8M
2022-05-24 13.28 14.61 13.13 14.14 83.8M
2022-05-23 13.54 13.71 13.22 13.28 62.4M
2022-05-20 14.10 14.87 13.70 13.99 92.3M
2022-05-19 14.72 14.72 14.72 14.72 5.6M
2022-05-18 16.36 16.36 16.36 16.36 1.3M
2022-05-17 18.18 18.18 18.18 18.18 3.7M
2022-05-16 17.97 20.20 17.51 20.20 50.0M
2022-05-13 19.89 20.00 18.06 18.36 51.1M
2022-05-12 18.45 20.49 17.91 19.46 60.2M
2022-05-11 18.19 18.98 17.25 18.98 66.9M
2022-05-10 15.30 17.25 15.11 17.25 46.8M
2022-05-09 14.33 15.68 14.33 15.68 36.6M
2022-05-06 14.45 15.50 14.00 14.25 60.3M
2022-05-05 12.90 14.12 12.90 14.12 27.9M
2022-04-29 13.88 14.10 12.68 12.84 63.6M
2022-04-28 11.51 13.01 11.45 13.01 26.1M
2022-04-27 11.28 11.92 11.01 11.83 37.3M
2022-04-26 10.85 12.59 10.55 11.64 46.7M
2022-04-25 12.13 12.30 11.54 11.54 24.7M
2022-04-22 12.99 13.47 11.83 12.82 72.8M
2022-04-21 12.45 12.84 12.11 12.84 24.4M
2022-04-20 10.58 11.67 10.58 11.67 24.2M
2022-04-19 10.57 11.22 10.50 10.61 30.3M
2022-04-18 9.47 10.26 9.47 10.26 11.7M
2022-04-15 9.41 9.56 9.29 9.33 4.0M
2022-04-14 9.32 9.60 9.24 9.47 4.9M
2022-04-13 9.20 9.39 9.18 9.25 3.6M
2022-04-12 9.05 9.26 8.87 9.24 3.6M
2022-04-11 9.10 9.31 8.96 8.99 3.3M
2022-04-08 9.32 9.40 9.11 9.20 3.9M
2022-04-07 9.33 9.52 9.29 9.32 2.9M
2022-04-06 9.20 9.41 9.16 9.41 2.6M
2022-04-01 9.14 9.29 9.07 9.25 2.3M
2022-03-31 9.13 9.30 9.12 9.19 2.4M
2022-03-30 9.05 9.18 9.05 9.16 2.2M
2022-03-29 9.15 9.18 8.97 9.02 2.9M
2022-03-28 9.17 9.22 8.99 9.15 3.4M
2022-03-25 9.38 9.46 9.18 9.30 9.8M
2022-03-24 9.57 9.57 9.33 9.37 2.7M
2022-03-23 9.58 9.68 9.52 9.59 2.3M
2022-03-22 9.58 9.63 9.51 9.55 2.1M
2022-03-21 9.64 9.68 9.45 9.63 2.0M
2022-03-18 9.57 9.69 9.48 9.63 2.1M
2022-03-17 9.40 9.74 9.40 9.53 3.1M
2022-03-16 9.29 9.42 8.90 9.33 3.5M
2022-03-15 9.89 9.89 9.11 9.14 4.5M
2022-03-14 9.97 10.10 9.88 9.90 2.9M
2022-03-11 9.92 10.12 9.76 10.11 4.4M
2022-03-10 10.00 10.16 9.92 10.00 3.1M
2022-03-09 10.00 10.09 9.34 9.82 4.6M
2022-03-08 10.28 10.39 9.94 9.97 3.5M
2022-03-07 10.51 10.56 10.20 10.26 2.9M
2022-03-04 10.67 10.73 10.52 10.58 1.8M
2022-03-03 10.76 10.80 10.60 10.68 2.0M
2022-03-02 10.72 10.77 10.64 10.76 1.8M
2022-03-01 10.56 10.81 10.56 10.75 3.0M
2022-02-28 10.67 10.67 10.43 10.56 1.9M
2022-02-25 10.48 10.77 10.48 10.62 3.3M
2022-02-24 10.72 10.79 10.35 10.47 4.9M
2022-02-23 10.82 10.87 10.70 10.80 2.3M
2022-02-22 10.88 10.91 10.75 10.82 3.2M
2022-02-21 10.75 10.96 10.66 10.92 4.2M
2022-02-18 10.63 10.78 10.51 10.78 3.5M
2022-02-17 10.60 10.87 10.60 10.62 5.1M
2022-02-16 10.33 10.50 10.32 10.49 3.2M
2022-02-15 10.31 10.40 10.28 10.34 2.7M
2022-02-14 10.44 10.49 10.32 10.35 1.7M
2022-02-11 10.41 10.58 10.31 10.46 3.2M
2022-02-10 10.40 10.50 10.32 10.48 3.0M
2022-02-09 10.33 10.44 10.23 10.41 3.1M
2022-02-08 10.14 10.30 10.05 10.30 2.7M
2022-02-07 10.11 10.16 10.05 10.13 1.9M
2022-01-28 10.02 10.13 9.93 10.01 2.5M
2022-01-27 10.27 10.32 9.95 10.01 4.4M
2022-01-26 10.23 10.37 10.14 10.28 2.6M
2022-01-25 10.57 10.59 10.13 10.30 6.2M
2022-01-24 10.61 10.73 10.51 10.60 3.0M
2022-01-21 10.89 11.01 10.65 10.69 4.7M
2022-01-20 11.10 11.11 10.83 10.90 3.7M
2022-01-19 11.12 11.15 10.93 11.04 5.5M
2022-01-18 11.26 11.30 11.11 11.22 6.2M
2022-01-17 10.90 11.24 10.86 11.22 6.9M
2022-01-14 11.08 11.17 10.84 11.05 7.0M
2022-01-13 11.18 11.22 11.03 11.10 5.0M
2022-01-12 11.24 11.24 11.07 11.18 4.6M
2022-01-11 11.10 11.36 11.04 11.09 6.0M
2022-01-10 11.24 11.24 10.86 11.08 6.9M
2022-01-07 11.55 11.62 11.21 11.22 9.7M
2022-01-06 11.60 11.77 11.53 11.62 8.4M
2022-01-05 11.61 11.73 11.44 11.68 12.8M
2022-01-04 11.50 11.62 11.35 11.58 8.6M