Anhui Gujing Distillery Co Ltd (200596)

200596
🏛️ 中国 →
110.70
最終更新: 2025-09-29
分足Kライン 日足Kライン
時間 始値 高値 安値 終値 出来高
分足Kラインデータなし
日付 始値 高値 安値 終値 出来高
2022-12-30 122.69 125.08 121.73 125.00 0.3M
2022-12-29 121.10 122.98 120.20 122.70 0.3M
2022-12-28 122.00 122.34 120.80 121.05 0.1M
2022-12-27 119.67 122.44 119.50 121.28 0.1M
2022-12-26 119.27 119.99 119.27 119.67 0.1M
2022-12-23 118.00 119.88 117.69 119.00 0.3M
2022-12-22 120.60 122.20 110.00 119.00 0.5M
2022-12-21 120.00 120.60 119.24 120.60 0.1M
2022-12-20 120.50 120.93 118.80 120.25 0.2M
2022-12-19 122.80 123.00 120.13 120.33 0.2M
2022-12-16 121.21 122.80 120.13 122.80 0.2M
2022-12-15 121.60 121.61 120.12 121.38 0.1M
2022-12-14 118.96 120.88 118.70 120.83 0.2M
2022-12-13 119.70 120.88 118.56 118.56 0.3M
2022-12-12 119.09 119.64 118.33 119.02 0.1M
2022-12-09 116.50 119.06 116.50 119.06 0.1M
2022-12-08 116.11 116.98 116.11 116.50 0.1M
2022-12-07 116.50 117.66 116.20 116.50 0.2M
2022-12-06 116.78 118.97 116.50 116.50 0.2M
2022-12-05 115.52 117.64 115.52 116.50 0.1M
2022-12-02 113.00 116.59 113.00 115.21 0.3M
2022-12-01 114.20 117.10 113.00 113.03 0.2M
2022-11-30 111.20 114.20 110.65 114.20 0.5M
2022-11-29 108.50 111.44 108.04 111.39 0.2M
2022-11-28 106.50 108.50 104.98 108.50 0.1M
2022-11-25 107.40 107.55 106.10 107.08 0.1M
2022-11-24 108.06 108.89 107.15 107.21 0.1M
2022-11-23 108.99 109.40 108.02 108.02 0.0M
2022-11-22 108.83 109.50 108.20 109.05 0.0M
2022-11-21 109.80 109.80 108.03 108.44 0.1M
2022-11-18 109.89 110.00 108.12 110.00 0.1M
2022-11-17 110.36 111.00 107.01 110.00 0.1M
2022-11-16 108.35 111.58 108.35 111.05 0.2M
2022-11-15 106.39 111.18 106.39 109.50 0.1M
2022-11-14 107.96 108.70 105.70 107.80 0.1M
2022-11-11 107.00 108.99 106.00 107.20 0.1M
2022-11-10 104.77 106.40 104.75 106.20 0.1M
2022-11-09 104.50 105.58 103.68 105.49 0.2M
2022-11-08 103.90 104.60 102.05 104.40 0.1M
2022-11-07 99.98 103.68 99.00 103.47 0.2M
2022-11-04 95.35 100.17 95.26 99.20 0.3M
2022-11-03 94.00 95.50 93.61 95.26 0.1M
2022-11-02 95.86 96.78 89.11 95.13 0.4M
2022-11-01 92.77 96.19 92.77 95.50 0.4M
2022-10-31 96.66 96.80 92.53 92.53 0.5M
2022-10-28 100.45 100.45 97.00 97.00 0.3M
2022-10-27 104.70 104.72 99.50 100.30 0.3M
2022-10-26 105.00 105.84 104.00 104.00 0.1M
2022-10-25 106.00 106.00 103.86 104.81 0.2M
2022-10-24 111.46 111.46 105.20 106.00 0.4M
2022-10-21 111.66 112.49 109.73 112.29 0.1M
2022-10-20 107.75 112.00 107.05 111.98 0.2M
2022-10-19 107.70 108.08 107.17 108.08 0.1M
2022-10-18 106.88 107.69 106.60 107.01 0.1M
2022-10-17 108.93 108.93 105.15 106.49 0.1M
2022-10-14 108.50 110.66 108.20 108.42 0.2M
2022-10-13 109.60 109.63 108.00 108.20 0.1M
2022-10-12 111.20 111.20 107.73 108.84 0.3M
2022-10-11 113.94 113.94 110.33 111.10 0.2M
2022-10-10 116.52 116.52 113.00 113.00 0.3M
2022-09-30 118.20 118.99 116.00 116.00 0.1M
2022-09-29 119.22 119.89 118.23 118.67 0.1M
2022-09-28 117.43 119.66 116.18 119.00 0.4M
2022-09-27 114.01 117.75 113.91 117.18 0.2M
2022-09-26 114.68 116.00 113.86 114.49 0.2M
2022-09-23 115.80 116.89 114.00 114.68 0.1M
2022-09-22 116.21 117.00 115.71 116.00 0.1M
2022-09-21 117.06 117.73 115.90 117.00 0.1M
2022-09-20 117.80 118.58 117.05 117.05 0.1M
2022-09-19 118.11 118.50 117.60 117.62 0.1M
2022-09-16 118.50 118.82 117.52 118.10 0.1M
2022-09-15 118.33 119.03 118.17 118.50 0.1M
2022-09-14 118.66 118.99 118.16 118.80 0.1M
2022-09-13 119.22 119.75 118.63 118.85 0.1M
2022-09-09 118.50 119.28 118.50 119.00 0.0M
2022-09-08 118.93 119.35 118.11 118.98 0.1M
2022-09-07 120.00 120.00 118.00 118.08 0.1M
2022-09-06 117.51 119.22 117.51 118.30 0.1M
2022-09-05 118.00 118.78 117.18 117.51 0.1M
2022-09-02 120.00 120.66 118.00 118.00 0.1M
2022-09-01 120.96 121.16 119.43 119.46 0.1M
2022-08-31 122.27 123.72 120.05 120.05 0.3M
2022-08-30 120.83 122.00 120.80 122.00 0.1M
2022-08-29 120.87 121.30 120.50 121.30 0.0M
2022-08-26 120.25 121.00 120.00 120.85 0.0M
2022-08-25 120.78 120.79 119.90 120.00 0.0M
2022-08-24 120.60 120.80 119.00 119.89 0.1M
2022-08-23 120.38 120.98 120.38 120.50 0.0M
2022-08-22 120.36 121.00 120.35 120.36 0.0M
2022-08-19 121.21 121.38 120.20 120.35 0.1M
2022-08-18 121.63 122.38 121.20 121.50 0.0M
2022-08-17 123.03 123.75 121.67 122.00 0.1M
2022-08-16 124.25 124.25 123.00 123.52 0.0M
2022-08-15 123.50 124.24 122.83 123.80 0.0M
2022-08-12 123.18 123.40 122.23 123.15 0.0M
2022-08-11 122.89 122.89 122.17 122.50 0.0M
2022-08-10 122.90 123.11 121.62 122.48 0.0M
2022-08-09 123.43 123.69 122.03 122.11 0.0M
2022-08-08 123.08 123.49 121.91 123.49 0.1M
2022-08-05 122.75 122.86 122.27 122.35 0.1M
2022-08-04 121.50 122.70 121.50 122.25 0.1M
2022-08-03 122.50 123.20 120.80 121.01 0.1M
2022-08-02 122.51 122.82 120.11 122.50 0.1M
2022-08-01 122.27 124.58 121.21 122.51 0.2M
2022-07-29 122.80 123.39 118.15 119.98 0.2M
2022-07-28 122.90 123.90 122.30 123.90 0.1M
2022-07-27 123.02 123.52 122.87 122.87 0.1M
2022-07-26 124.42 124.42 123.00 123.02 0.1M
2022-07-25 125.20 125.20 123.46 123.57 0.1M
2022-07-22 124.50 125.17 123.50 124.51 0.1M
2022-07-21 124.58 125.00 124.28 124.30 0.1M
2022-07-20 124.75 125.00 123.63 124.33 0.1M
2022-07-19 123.85 124.94 123.10 124.08 0.1M
2022-07-18 125.50 125.50 123.21 124.53 0.1M
2022-07-15 123.76 127.80 122.88 123.00 0.2M
2022-07-14 122.03 123.82 122.02 123.82 0.1M
2022-07-13 120.33 122.91 120.33 122.91 0.1M
2022-07-12 121.87 122.29 120.16 120.16 0.1M
2022-07-11 121.69 123.53 121.06 121.86 0.1M
2022-07-08 122.04 122.96 122.04 122.68 0.0M
2022-07-07 120.52 122.47 120.33 122.01 0.1M
2022-07-06 123.50 123.98 121.77 122.03 0.1M
2022-07-05 122.99 124.30 122.03 123.00 0.1M
2022-07-04 122.34 123.88 122.08 122.99 0.1M
2022-07-01 122.40 124.02 121.02 122.90 0.1M
2022-06-30 119.50 122.88 118.12 122.40 0.2M
2022-06-29 119.23 120.16 118.50 118.50 0.1M
2022-06-28 118.56 119.68 118.45 118.72 0.1M
2022-06-27 119.08 119.37 118.01 119.16 0.1M
2022-06-24 117.53 119.09 117.42 119.06 0.1M
2022-06-23 118.06 118.38 117.13 117.64 0.1M
2022-06-22 118.68 118.68 117.22 118.06 0.0M
2022-06-21 118.80 118.97 117.00 118.89 0.1M
2022-06-20 118.80 118.85 118.49 118.60 0.0M
2022-06-17 117.38 118.60 117.37 118.50 0.2M
2022-06-16 117.75 118.34 116.62 116.62 0.2M
2022-06-15 117.00 117.93 116.03 116.03 0.1M
2022-06-14 113.49 117.80 112.98 117.80 0.1M
2022-06-13 115.43 115.54 113.01 113.03 0.1M
2022-06-10 116.44 117.30 115.90 117.29 0.1M
2022-06-09 117.85 117.85 115.61 116.32 0.1M
2022-06-08 117.85 118.27 117.02 117.33 0.1M
2022-06-07 117.10 117.96 117.00 117.85 0.1M
2022-06-06 116.82 117.43 116.00 117.00 0.1M
2022-06-02 113.85 116.00 113.85 116.00 0.1M
2022-06-01 115.27 117.25 113.18 113.18 0.1M
2022-05-31 116.51 119.15 114.84 115.27 1.4M
2022-05-30 117.07 119.08 116.80 116.80 0.2M
2022-05-27 117.00 117.11 115.41 117.07 0.1M
2022-05-26 115.06 116.99 115.06 116.94 0.2M
2022-05-25 115.01 116.97 114.11 116.18 0.2M
2022-05-24 116.55 116.62 114.89 116.00 0.2M
2022-05-23 114.98 116.88 114.81 116.58 0.2M
2022-05-20 111.74 115.48 111.74 115.00 0.3M
2022-05-19 106.53 111.40 106.53 110.38 0.2M
2022-05-18 105.65 109.80 105.00 108.88 0.2M
2022-05-17 105.73 105.73 104.47 105.60 0.1M
2022-05-16 105.83 105.83 105.00 105.00 0.0M
2022-05-13 104.38 105.14 103.58 105.00 0.1M
2022-05-12 104.33 105.37 103.20 103.20 0.1M
2022-05-11 104.69 105.66 104.40 105.00 0.1M
2022-05-10 103.00 105.30 103.00 103.42 0.1M
2022-05-09 104.60 105.57 104.05 104.71 0.1M
2022-05-06 102.52 106.00 102.52 105.34 0.1M
2022-05-05 105.62 106.99 105.45 106.57 0.1M
2022-04-29 102.83 104.80 102.64 104.78 0.1M
2022-04-28 99.20 102.48 99.20 102.27 0.1M
2022-04-27 97.48 100.22 96.53 99.20 0.1M
2022-04-26 100.40 100.80 96.50 97.51 0.2M
2022-04-25 104.87 104.87 100.00 100.39 0.1M
2022-04-22 105.03 105.03 103.50 104.98 0.1M
2022-04-21 105.50 105.50 104.64 105.03 0.1M
2022-04-20 105.33 105.88 105.01 105.10 0.0M
2022-04-19 105.83 105.83 105.00 105.20 0.0M
2022-04-18 105.08 105.65 105.00 105.09 0.0M
2022-04-15 106.40 106.40 105.03 105.07 0.1M
2022-04-14 105.78 106.66 104.51 106.66 0.1M
2022-04-13 105.28 105.30 104.06 105.30 0.1M
2022-04-12 101.55 105.30 101.55 104.99 0.1M
2022-04-11 104.33 104.68 101.53 102.71 0.1M
2022-04-08 106.18 106.18 103.86 104.06 0.1M
2022-04-07 105.00 106.80 105.00 105.00 0.1M
2022-04-06 104.50 106.50 103.70 106.50 0.1M
2022-04-01 101.24 104.66 101.00 104.50 0.1M
2022-03-31 102.98 102.98 101.18 101.24 0.1M
2022-03-30 100.51 102.98 100.51 102.98 0.2M
2022-03-29 101.10 102.68 99.80 101.00 0.1M
2022-03-28 103.94 103.94 100.08 102.86 0.1M
2022-03-25 105.00 105.38 103.59 104.08 0.1M
2022-03-24 104.25 105.80 104.25 105.00 0.1M
2022-03-23 105.10 105.10 104.15 104.25 0.1M
2022-03-22 105.28 105.28 104.03 104.60 0.1M
2022-03-21 104.60 105.30 103.28 105.30 0.1M
2022-03-18 104.79 105.99 100.00 103.20 0.1M
2022-03-17 101.93 106.00 101.03 105.08 0.2M
2022-03-16 95.05 100.99 94.50 100.90 0.4M
2022-03-15 102.00 102.00 94.00 94.80 0.4M
2022-03-14 108.01 108.74 104.02 104.02 0.2M
2022-03-11 109.25 110.47 108.16 109.98 0.1M
2022-03-10 110.10 111.80 110.10 110.55 0.1M
2022-03-09 113.00 113.47 107.51 108.40 0.2M
2022-03-08 113.00 113.68 112.13 112.14 0.1M
2022-03-07 114.94 114.94 111.00 113.40 0.2M
2022-03-04 115.00 115.10 113.88 115.05 0.2M
2022-03-03 115.05 115.50 114.66 115.38 0.1M
2022-03-02 115.04 115.80 115.00 115.34 0.0M
2022-03-01 115.00 116.00 114.50 116.00 0.1M
2022-02-28 115.19 115.45 114.28 114.28 0.2M
2022-02-25 115.98 116.00 114.80 115.19 0.0M
2022-02-24 116.65 116.80 114.10 115.86 0.1M
2022-02-23 115.66 116.67 115.32 116.65 0.1M
2022-02-22 115.43 115.43 114.61 115.15 0.1M
2022-02-21 115.45 115.46 115.00 115.42 0.0M
2022-02-18 115.31 115.59 115.00 115.00 0.1M
2022-02-17 115.00 115.84 115.00 115.74 0.1M
2022-02-16 114.91 115.01 114.79 115.00 0.1M
2022-02-15 114.65 115.02 114.60 114.76 0.1M
2022-02-14 114.51 114.70 114.48 114.63 0.1M
2022-02-11 114.29 114.50 114.00 114.48 0.1M
2022-02-10 114.16 114.29 113.80 114.29 0.1M
2022-02-09 113.72 114.20 113.70 114.16 0.1M
2022-02-08 114.55 114.55 113.59 113.94 0.1M
2022-02-07 114.10 114.58 113.05 114.58 0.1M
2022-01-28 114.30 114.30 113.95 114.10 0.1M
2022-01-27 114.50 114.80 113.88 114.31 0.1M
2022-01-26 113.84 114.29 113.58 114.25 0.1M
2022-01-25 113.32 114.20 113.21 114.18 0.1M
2022-01-24 114.00 114.33 113.95 114.16 0.0M
2022-01-21 113.84 114.00 113.75 114.00 0.1M
2022-01-20 113.66 113.92 112.93 113.84 0.1M
2022-01-19 113.01 113.90 112.60 113.63 0.1M
2022-01-18 113.58 113.84 113.31 113.31 0.0M
2022-01-17 113.60 113.70 112.88 113.58 0.1M
2022-01-14 113.00 113.60 112.43 113.60 0.0M
2022-01-13 115.46 115.46 112.91 113.00 0.1M
2022-01-12 114.66 114.80 113.68 114.80 0.0M
2022-01-11 113.46 114.50 112.73 114.50 0.2M
2022-01-10 111.60 113.50 110.57 113.50 0.1M
2022-01-07 112.47 112.47 111.00 111.60 0.1M
2022-01-06 111.30 112.48 111.30 111.75 0.1M
2022-01-05 111.30 112.84 111.30 111.66 0.1M
2022-01-04 111.90 112.00 111.02 111.60 0.1M