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
2023-12-29 10.79 10.81 10.69 10.74 3.3M
2023-12-28 10.60 10.88 10.56 10.78 4.1M
2023-12-27 10.54 10.67 10.49 10.67 2.3M
2023-12-26 10.58 10.59 10.49 10.56 2.3M
2023-12-25 10.55 10.62 10.45 10.56 3.0M
2023-12-22 10.80 10.80 10.57 10.62 4.0M
2023-12-21 10.40 10.82 10.34 10.81 5.9M
2023-12-20 10.90 10.91 10.46 10.47 6.1M
2023-12-19 10.71 10.98 10.64 10.86 4.1M
2023-12-18 10.65 10.76 10.61 10.68 3.2M
2023-12-15 10.65 10.77 10.65 10.68 3.0M
2023-12-14 10.87 10.90 10.67 10.68 3.7M
2023-12-13 11.10 11.10 10.80 10.84 2.5M
2023-12-12 10.91 11.02 10.91 11.00 2.1M
2023-12-11 10.87 10.96 10.73 10.96 3.4M
2023-12-08 11.09 11.11 10.90 10.90 3.3M
2023-12-07 11.11 11.14 10.91 11.07 2.5M
2023-12-06 11.06 11.18 11.04 11.10 2.7M
2023-12-05 11.21 11.26 11.05 11.06 2.6M
2023-12-04 11.38 11.42 11.18 11.19 2.9M
2023-12-01 11.37 11.43 11.30 11.38 2.0M
2023-11-30 11.33 11.44 11.25 11.38 2.1M
2023-11-29 11.30 11.37 11.23 11.33 2.3M
2023-11-28 11.29 11.33 11.23 11.30 2.7M
2023-11-27 11.47 11.47 11.28 11.31 3.2M
2023-11-24 11.47 11.54 11.39 11.47 2.5M
2023-11-23 11.43 11.47 11.34 11.44 2.9M
2023-11-22 11.47 11.56 11.42 11.43 3.4M
2023-11-21 11.56 11.61 11.46 11.51 4.1M
2023-11-20 11.40 11.56 11.33 11.55 3.8M
2023-11-17 11.28 11.44 11.27 11.38 2.8M
2023-11-16 11.27 11.35 11.25 11.28 2.6M
2023-11-15 11.33 11.39 11.28 11.31 3.5M
2023-11-14 11.28 11.33 11.23 11.29 2.9M
2023-11-13 11.23 11.30 11.12 11.28 4.8M
2023-11-10 11.09 11.42 10.96 11.23 5.5M
2023-11-09 11.22 11.33 11.11 11.21 3.6M
2023-11-08 11.26 11.32 11.17 11.23 2.2M
2023-11-07 11.34 11.34 11.19 11.26 2.8M
2023-11-06 11.30 11.37 11.18 11.31 3.2M
2023-11-03 11.18 11.32 11.10 11.22 2.3M
2023-11-02 11.34 11.43 11.11 11.12 3.9M
2023-11-01 11.58 11.67 11.29 11.37 5.9M
2023-10-31 11.28 11.35 11.16 11.32 4.5M
2023-10-30 10.95 11.28 10.94 11.24 5.0M
2023-10-27 10.84 11.04 10.82 11.01 3.6M
2023-10-26 10.71 10.90 10.69 10.89 3.1M
2023-10-25 10.66 10.84 10.66 10.75 3.1M
2023-10-24 10.39 10.60 10.34 10.60 2.8M
2023-10-23 10.50 10.62 10.24 10.36 3.3M
2023-10-20 10.53 10.72 10.52 10.60 2.3M
2023-10-19 10.64 10.75 10.53 10.58 3.1M
2023-10-18 10.86 10.89 10.68 10.70 3.6M
2023-10-17 10.79 10.83 10.70 10.74 2.5M
2023-10-16 10.89 10.90 10.75 10.79 3.6M
2023-10-13 11.18 11.18 10.82 10.87 5.8M
2023-10-12 11.35 11.35 11.14 11.19 4.4M
2023-10-11 11.25 11.35 11.25 11.28 2.8M
2023-10-10 11.40 11.42 11.22 11.25 3.1M
2023-10-09 11.33 11.44 11.27 11.31 3.0M
2023-09-28 11.26 11.47 11.26 11.39 3.7M
2023-09-27 11.25 11.31 11.17 11.26 3.5M
2023-09-26 11.55 11.58 11.23 11.24 5.9M
2023-09-25 11.69 11.69 11.48 11.52 3.8M
2023-09-22 11.49 11.71 11.42 11.69 3.9M
2023-09-21 11.56 11.67 11.42 11.49 3.7M
2023-09-20 11.81 11.81 11.61 11.62 3.9M
2023-09-19 11.99 11.99 11.78 11.81 3.1M
2023-09-18 11.82 11.99 11.63 11.96 4.4M
2023-09-15 11.82 11.90 11.75 11.82 3.1M
2023-09-14 11.91 11.95 11.73 11.77 3.7M
2023-09-13 11.90 12.12 11.79 11.91 5.0M
2023-09-12 12.10 12.10 11.88 11.91 4.0M
2023-09-11 11.90 12.13 11.80 12.07 4.6M
2023-09-08 11.96 12.04 11.81 11.88 4.5M
2023-09-07 12.15 12.28 11.98 12.01 7.2M
2023-09-06 12.15 12.19 11.99 12.18 6.9M
2023-09-05 11.93 12.17 11.92 12.09 6.9M
2023-09-04 11.80 12.10 11.77 12.02 9.4M
2023-09-01 11.57 11.93 11.56 11.84 7.7M
2023-08-31 11.58 11.59 11.42 11.58 3.8M
2023-08-30 11.56 11.72 11.50 11.57 3.5M
2023-08-29 11.37 11.62 11.33 11.59 4.3M
2023-08-28 11.90 11.96 11.34 11.37 6.6M
2023-08-25 11.43 11.58 11.31 11.36 4.4M
2023-08-24 11.36 11.64 11.24 11.50 5.4M
2023-08-23 11.46 11.49 11.30 11.30 2.9M
2023-08-22 11.48 11.52 11.29 11.48 4.6M
2023-08-21 11.60 11.65 11.40 11.42 6.8M
2023-08-18 11.96 12.08 11.62 11.67 4.8M
2023-08-17 11.75 11.97 11.67 11.96 5.2M
2023-08-16 11.74 12.11 11.70 11.81 6.6M
2023-08-15 11.58 11.86 11.50 11.80 7.5M
2023-08-14 11.56 11.61 11.39 11.60 7.2M
2023-08-11 12.26 12.26 11.62 11.67 12.3M
2023-08-10 12.21 12.28 12.07 12.27 4.7M
2023-08-09 12.30 12.38 12.21 12.23 3.8M
2023-08-08 12.26 12.38 12.20 12.33 4.9M
2023-08-07 12.45 12.46 12.19 12.22 7.1M
2023-08-04 12.54 12.72 12.47 12.48 7.5M
2023-08-03 12.35 12.64 12.34 12.59 9.4M
2023-08-02 12.40 12.50 12.35 12.39 5.6M
2023-08-01 12.50 12.63 12.35 12.42 10.0M
2023-07-31 12.37 12.79 12.34 12.55 15.8M
2023-07-28 12.21 12.40 12.11 12.34 9.8M
2023-07-27 12.25 12.40 12.17 12.27 7.8M
2023-07-26 12.24 12.33 12.09 12.20 8.8M
2023-07-25 12.44 12.44 12.18 12.26 10.7M
2023-07-24 12.22 12.28 12.11 12.18 8.4M
2023-07-21 12.05 12.36 12.00 12.33 18.3M
2023-07-20 11.94 12.03 11.87 11.96 5.3M
2023-07-19 11.86 11.94 11.81 11.94 4.0M
2023-07-18 11.81 11.88 11.72 11.86 3.2M
2023-07-17 11.83 11.88 11.71 11.81 3.7M
2023-07-14 12.06 12.11 11.88 11.90 5.5M
2023-07-13 12.02 12.13 12.01 12.11 5.9M
2023-07-12 11.91 12.16 11.86 12.02 6.9M
2023-07-11 11.89 11.92 11.82 11.90 2.9M
2023-07-10 11.85 11.97 11.78 11.89 4.1M
2023-07-07 11.65 11.81 11.65 11.81 2.4M
2023-07-06 11.78 11.84 11.68 11.70 2.7M
2023-07-05 11.92 11.97 11.76 11.78 3.9M
2023-07-04 12.10 12.10 11.80 11.91 4.3M
2023-07-03 11.79 12.04 11.76 12.00 5.3M
2023-06-30 11.70 11.86 11.69 11.79 4.4M
2023-06-29 11.77 11.77 11.63 11.70 4.4M
2023-06-28 11.70 11.80 11.56 11.78 4.4M
2023-06-27 11.55 11.77 11.55 11.75 5.5M
2023-06-26 11.70 11.82 11.45 11.53 7.9M
2023-06-21 11.88 12.06 11.70 11.71 8.6M
2023-06-20 12.12 12.14 11.88 11.91 10.7M
2023-06-19 12.46 12.48 12.13 12.15 12.3M
2023-06-16 12.50 12.65 12.39 12.44 13.9M
2023-06-15 13.02 13.10 12.41 12.51 27.6M
2023-06-14 12.71 13.48 12.65 13.35 37.0M
2023-06-13 12.50 12.82 12.40 12.73 11.7M
2023-06-12 12.29 12.65 12.16 12.50 9.6M
2023-06-09 11.96 12.44 11.94 12.24 8.8M
2023-06-08 11.85 12.09 11.70 11.98 6.0M
2023-06-07 11.84 11.98 11.70 11.77 4.2M
2023-06-06 12.12 12.16 11.78 11.83 7.3M
2023-06-05 12.34 12.38 12.10 12.13 5.8M
2023-06-02 12.23 12.45 12.19 12.33 6.2M
2023-06-01 12.20 12.51 12.10 12.23 7.6M
2023-05-31 12.50 12.51 12.20 12.23 6.9M
2023-05-30 12.50 12.61 12.33 12.48 5.7M
2023-05-29 12.40 12.80 12.23 12.45 10.0M
2023-05-26 12.32 12.59 12.14 12.44 9.4M
2023-05-25 12.46 12.46 12.10 12.34 8.7M
2023-05-24 12.70 12.80 12.31 12.39 13.6M
2023-05-23 12.69 13.13 12.62 12.93 21.1M
2023-05-22 12.15 12.95 12.00 12.90 22.8M
2023-05-19 11.82 12.30 11.63 12.15 12.1M
2023-05-18 11.89 12.28 11.89 12.09 9.9M
2023-05-17 11.85 11.89 11.71 11.88 4.0M
2023-05-16 12.04 12.04 11.83 11.89 4.3M
2023-05-15 12.02 12.19 11.88 12.07 6.8M
2023-05-12 11.90 12.20 11.83 12.02 7.9M
2023-05-11 11.74 12.10 11.65 11.93 8.4M
2023-05-10 11.60 11.69 11.52 11.67 2.9M
2023-05-09 11.62 11.87 11.61 11.63 5.7M
2023-05-08 11.70 11.74 11.59 11.67 4.2M
2023-05-05 11.61 11.77 11.48 11.63 5.4M
2023-05-04 11.53 11.66 11.46 11.60 5.1M
2023-04-28 11.28 11.57 11.28 11.57 6.4M
2023-04-27 11.24 11.30 11.15 11.25 3.6M
2023-04-26 11.04 11.30 11.02 11.23 4.5M
2023-04-25 11.17 11.25 10.81 11.07 5.6M
2023-04-24 11.13 11.23 10.98 11.15 4.1M
2023-04-21 11.29 11.43 11.11 11.13 4.5M
2023-04-20 11.50 11.50 11.21 11.29 5.4M
2023-04-19 11.68 11.68 11.44 11.50 4.3M
2023-04-18 11.52 11.70 11.48 11.63 5.5M
2023-04-17 11.47 11.65 11.46 11.54 4.9M
2023-04-14 11.69 11.69 11.40 11.43 6.8M
2023-04-13 11.65 11.75 11.53 11.69 5.1M
2023-04-12 11.68 11.81 11.55 11.66 6.3M
2023-04-11 11.89 11.90 11.63 11.70 7.2M
2023-04-10 12.21 12.22 11.88 11.94 8.0M
2023-04-07 12.16 12.33 12.11 12.19 4.2M
2023-04-06 12.45 12.45 12.17 12.20 5.8M
2023-04-04 12.51 12.60 12.32 12.48 7.2M
2023-04-03 12.52 12.59 12.40 12.51 6.3M
2023-03-31 12.27 12.60 12.27 12.53 9.1M
2023-03-30 12.30 12.35 12.08 12.27 5.0M
2023-03-29 12.38 12.42 12.15 12.33 5.3M
2023-03-28 12.20 12.46 12.10 12.38 7.9M
2023-03-27 12.30 12.30 12.00 12.15 5.7M
2023-03-24 12.27 12.44 12.25 12.35 5.4M
2023-03-23 12.18 12.40 12.16 12.33 4.8M
2023-03-22 12.22 12.40 12.18 12.26 5.3M
2023-03-21 11.93 12.23 11.86 12.20 6.5M
2023-03-20 12.11 12.15 11.81 11.84 8.1M
2023-03-17 12.20 12.28 12.14 12.17 3.9M
2023-03-16 12.20 12.32 12.05 12.13 4.9M
2023-03-15 12.28 12.52 12.25 12.32 5.5M
2023-03-14 12.52 12.54 12.13 12.15 8.3M
2023-03-13 12.36 12.56 12.32 12.52 4.7M
2023-03-10 12.56 12.71 12.40 12.42 6.1M
2023-03-09 12.76 12.88 12.58 12.66 5.4M
2023-03-08 12.85 12.96 12.67 12.76 6.9M
2023-03-07 13.29 13.29 12.89 12.92 11.0M
2023-03-06 13.19 13.42 13.10 13.30 7.4M
2023-03-03 13.33 13.47 13.08 13.20 8.6M
2023-03-02 13.21 13.31 13.17 13.30 8.5M
2023-03-01 12.96 13.25 12.92 13.24 11.0M
2023-02-28 13.05 13.13 12.82 13.03 9.4M
2023-02-27 13.01 13.18 12.87 13.06 6.6M
2023-02-24 13.36 13.37 13.00 13.09 9.0M
2023-02-23 13.38 13.55 13.18 13.30 13.6M
2023-02-22 13.04 13.53 13.00 13.38 16.1M
2023-02-21 13.18 13.20 12.95 13.12 10.5M
2023-02-20 12.95 13.21 12.81 13.17 11.8M
2023-02-17 13.03 13.52 13.00 13.02 13.3M
2023-02-16 13.44 13.62 12.92 13.07 19.7M
2023-02-15 13.67 13.70 13.30 13.34 18.6M
2023-02-14 13.64 13.74 13.46 13.59 17.7M
2023-02-13 13.25 13.74 13.22 13.62 25.0M
2023-02-10 13.17 13.44 13.11 13.28 12.9M
2023-02-09 12.90 13.25 12.82 13.21 12.6M
2023-02-08 13.23 13.23 12.96 12.97 8.2M
2023-02-07 13.18 13.32 13.11 13.15 11.0M
2023-02-06 13.43 13.43 13.16 13.18 14.0M
2023-02-03 13.29 13.49 12.95 13.48 19.7M
2023-02-02 12.73 13.29 12.70 13.29 25.8M
2023-02-01 12.50 12.77 12.46 12.76 11.9M
2023-01-31 12.77 12.85 12.42 12.50 14.8M
2023-01-30 12.74 12.91 12.65 12.83 12.6M
2023-01-20 12.66 12.83 12.65 12.68 7.5M
2023-01-19 12.84 12.84 12.56 12.65 9.7M
2023-01-18 13.00 13.20 12.80 12.84 11.0M
2023-01-17 13.31 13.31 12.89 13.09 13.5M
2023-01-16 13.20 13.54 13.18 13.33 16.9M
2023-01-13 12.92 13.28 12.87 13.20 19.0M
2023-01-12 13.20 13.22 12.84 12.94 15.0M
2023-01-11 13.60 13.62 13.11 13.21 18.1M
2023-01-10 13.85 13.95 13.42 13.53 19.3M
2023-01-09 13.65 13.95 13.50 13.85 20.9M
2023-01-06 14.30 14.43 13.59 13.66 32.2M
2023-01-05 14.30 15.27 14.22 14.37 44.1M
2023-01-04 13.90 14.59 13.70 14.52 40.5M
2023-01-03 13.82 14.25 13.64 14.00 24.1M