Anhui Yingjia Distillery Co Ltd (603198)

603198
🏛️ 中国 →
41.15
最終更新: 2025-09-30
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
2021-12-31 68.37 70.18 65.99 69.45 8.9M
2021-12-30 68.40 70.25 68.40 68.54 8.1M
2021-12-29 74.70 74.88 67.50 68.31 13.5M
2021-12-28 73.58 74.97 72.76 74.39 6.6M
2021-12-27 75.70 75.87 72.69 73.58 6.5M
2021-12-24 76.07 77.18 74.89 75.64 6.9M
2021-12-23 76.90 77.92 74.20 76.23 9.4M
2021-12-22 73.96 76.00 73.17 76.00 9.1M
2021-12-21 72.88 74.00 72.48 73.44 6.1M
2021-12-20 71.30 74.25 71.00 73.26 8.3M
2021-12-17 72.82 73.88 71.49 71.86 6.7M
2021-12-16 74.63 75.37 72.51 73.34 7.9M
2021-12-15 74.80 74.96 72.20 74.20 11.1M
2021-12-14 74.20 77.45 73.50 75.44 12.2M
2021-12-13 73.81 77.50 73.10 74.98 14.8M
2021-12-10 72.16 75.38 71.10 73.80 15.8M
2021-12-09 74.91 75.95 71.82 73.36 20.8M
2021-12-08 67.58 75.46 67.00 75.46 20.4M
2021-12-07 68.70 71.60 68.00 68.60 12.9M
2021-12-06 69.21 69.93 67.67 68.22 8.4M
2021-12-03 67.25 69.55 66.46 69.00 11.3M
2021-12-02 66.99 68.06 66.00 67.25 8.4M
2021-12-01 69.05 69.69 66.28 67.13 10.3M
2021-11-30 66.70 68.88 66.10 68.28 14.0M
2021-11-29 66.30 67.65 65.80 66.76 9.7M
2021-11-26 67.50 68.28 66.00 66.63 9.6M
2021-11-25 69.06 69.22 67.29 67.46 9.0M
2021-11-24 68.03 70.50 67.83 67.96 12.4M
2021-11-23 67.50 71.45 66.30 68.52 14.8M
2021-11-22 64.60 69.48 64.50 66.74 15.9M
2021-11-19 60.07 65.40 59.80 64.60 17.2M
2021-11-18 59.00 60.88 57.76 60.07 9.7M
2021-11-17 59.00 60.44 58.01 58.68 10.6M
2021-11-16 57.84 62.27 57.67 60.60 15.0M
2021-11-15 57.55 58.61 57.01 57.41 7.0M
2021-11-12 59.02 59.70 57.15 57.55 9.6M
2021-11-11 58.00 60.06 57.58 59.53 9.8M
2021-11-10 58.94 59.88 57.48 58.08 8.1M
2021-11-09 58.72 59.58 58.30 58.78 6.1M
2021-11-08 58.52 60.18 57.90 59.32 7.1M
2021-11-05 58.80 60.29 58.40 58.70 10.5M
2021-11-04 59.28 59.85 57.90 59.40 13.0M
2021-11-03 61.00 61.89 58.21 58.81 10.7M
2021-11-02 62.12 63.15 60.66 61.22 13.4M
2021-11-01 60.98 63.20 59.53 62.12 18.5M
2021-10-29 58.91 61.46 57.80 60.84 32.1M
2021-10-28 56.00 56.13 55.80 56.13 7.5M
2021-10-27 52.08 52.09 49.60 51.03 8.9M
2021-10-26 51.50 52.66 50.37 52.08 8.9M
2021-10-25 51.36 52.13 50.86 51.50 7.1M
2021-10-22 52.40 53.88 51.11 51.37 10.5M
2021-10-21 50.00 52.91 49.30 52.63 16.5M
2021-10-20 48.66 49.50 47.72 49.00 8.3M
2021-10-19 45.29 48.84 44.95 48.60 17.1M
2021-10-18 50.20 50.50 45.70 45.70 15.9M
2021-10-15 50.00 50.92 48.90 50.78 9.7M
2021-10-14 49.92 51.29 48.54 49.95 9.0M
2021-10-13 49.58 51.35 49.27 50.29 9.9M
2021-10-12 50.76 51.38 49.19 49.85 9.3M
2021-10-11 52.94 53.90 50.25 50.60 12.7M
2021-10-08 52.01 52.98 51.00 51.91 12.2M
2021-09-30 48.57 52.39 48.18 51.23 16.5M
2021-09-29 47.40 50.49 47.40 49.00 18.3M
2021-09-28 51.01 51.67 49.38 49.38 17.6M
2021-09-27 54.00 58.55 53.97 54.87 28.6M
2021-09-24 50.60 56.67 50.50 53.98 26.4M
2021-09-23 51.65 54.19 51.24 51.52 16.9M
2021-09-22 51.93 52.30 50.03 51.76 12.2M
2021-09-17 51.28 54.34 49.05 52.60 21.1M
2021-09-16 51.39 53.55 50.25 51.51 16.4M
2021-09-15 50.26 52.49 50.23 51.67 14.3M
2021-09-14 53.04 54.98 52.51 52.75 15.4M
2021-09-13 53.13 55.76 51.99 52.75 19.7M
2021-09-10 54.20 55.99 53.10 54.46 16.0M
2021-09-09 55.50 56.66 53.52 54.09 17.6M
2021-09-08 56.00 56.81 54.58 55.76 17.7M
2021-09-07 55.00 57.75 53.81 57.17 23.6M
2021-09-06 49.67 55.22 49.23 55.22 18.0M
2021-09-03 49.06 51.48 47.03 50.20 22.9M
2021-09-02 50.08 51.85 49.01 51.30 26.9M
2021-09-01 44.54 48.99 43.18 48.99 21.0M
2021-08-31 44.70 45.37 43.90 44.54 13.5M
2021-08-30 42.85 45.55 42.53 44.65 19.5M
2021-08-27 41.49 44.53 41.09 42.61 19.8M
2021-08-26 41.00 42.24 40.31 41.50 31.8M
2021-08-25 39.60 39.61 39.31 39.61 9.0M
2021-08-24 35.66 36.49 35.54 36.01 5.7M
2021-08-23 34.28 36.08 34.00 35.79 8.2M
2021-08-20 35.56 35.69 33.97 34.28 8.8M
2021-08-19 36.52 37.22 36.04 36.29 5.1M
2021-08-18 36.25 36.96 35.80 36.64 5.3M
2021-08-17 37.80 38.15 36.31 36.31 7.5M
2021-08-16 37.99 38.89 37.30 38.21 7.4M
2021-08-13 37.75 39.50 37.75 38.36 8.6M
2021-08-12 37.21 38.80 37.07 37.90 10.5M
2021-08-11 38.00 38.68 37.10 37.50 9.2M
2021-08-10 36.98 38.70 36.31 38.40 12.2M
2021-08-09 36.45 37.88 36.31 36.71 8.3M
2021-08-06 37.30 37.69 36.01 36.50 7.6M
2021-08-05 37.50 38.80 36.66 37.40 8.2M
2021-08-04 38.88 39.50 38.20 38.63 8.9M
2021-08-03 38.10 39.85 37.55 39.16 12.8M
2021-08-02 35.58 39.28 34.81 38.84 14.8M
2021-07-30 38.88 38.89 35.47 36.05 13.4M
2021-07-29 38.20 40.00 36.52 38.92 19.2M
2021-07-28 34.00 37.59 33.44 37.59 15.9M
2021-07-27 34.90 35.55 34.10 34.17 8.9M
2021-07-26 37.11 37.11 34.00 35.01 12.9M
2021-07-23 39.01 39.38 37.34 37.63 11.3M
2021-07-22 40.25 41.50 39.28 39.44 10.2M
2021-07-21 40.20 41.88 39.83 40.58 9.9M
2021-07-20 39.10 40.80 39.10 40.35 9.4M
2021-07-19 39.19 39.99 39.03 39.65 5.2M
2021-07-16 40.58 40.86 39.58 39.75 8.7M
2021-07-15 39.65 41.20 39.13 40.75 11.5M
2021-07-14 39.48 40.58 39.00 39.80 7.6M
2021-07-13 39.99 40.75 39.62 39.78 7.4M
2021-07-12 39.03 39.71 38.01 39.39 7.1M
2021-07-09 40.39 40.79 38.44 39.02 9.8M
2021-07-08 40.99 41.87 40.55 40.63 7.4M
2021-07-07 40.60 42.20 40.50 41.22 8.6M
2021-07-06 41.11 41.30 39.46 40.59 9.6M
2021-07-05 39.80 41.50 39.20 40.99 9.8M
2021-07-02 42.85 43.20 40.01 40.19 13.9M
2021-07-01 44.20 44.20 42.60 43.48 11.0M
2021-06-30 42.80 44.42 42.70 44.30 13.5M
2021-06-29 43.45 44.24 42.70 42.76 9.2M
2021-06-28 42.72 44.00 42.66 43.80 11.2M
2021-06-25 41.79 42.98 40.80 42.53 12.0M
2021-06-24 40.92 42.80 40.26 42.00 12.4M
2021-06-23 42.53 42.81 40.58 41.29 12.5M
2021-06-22 43.07 43.48 41.65 42.85 10.5M
2021-06-21 42.20 44.26 42.11 43.32 14.0M
2021-06-18 42.60 43.74 41.23 42.81 15.4M
2021-06-17 40.25 43.00 40.25 42.55 15.1M
2021-06-16 40.00 41.18 39.24 40.69 12.3M
2021-06-15 38.96 40.37 38.29 40.11 11.8M
2021-06-11 40.20 40.68 38.90 38.96 12.9M
2021-06-10 40.80 41.68 39.79 40.15 15.8M
2021-06-09 41.21 42.99 39.96 41.08 20.1M
2021-06-08 48.25 48.40 44.09 44.09 23.7M
2021-06-07 47.11 49.30 45.79 48.99 25.2M
2021-06-04 44.80 47.15 44.80 46.74 20.9M
2021-06-03 44.09 47.23 43.96 45.37 25.4M
2021-06-02 44.03 47.58 43.54 44.14 26.0M
2021-06-01 42.43 44.96 42.25 44.74 25.3M
2021-05-31 41.85 42.59 40.78 42.43 17.5M
2021-05-28 41.65 42.27 40.55 42.10 16.7M
2021-05-27 41.10 42.52 40.70 41.65 15.3M
2021-05-26 42.09 43.12 41.25 41.54 18.5M
2021-05-25 42.87 42.87 41.28 42.10 22.9M
2021-05-24 40.28 43.49 40.20 43.18 28.4M
2021-05-21 39.71 42.31 39.12 40.57 31.6M
2021-05-20 36.71 39.82 36.71 39.71 26.5M
2021-05-19 37.51 37.68 36.47 36.80 11.8M
2021-05-18 36.41 37.98 36.31 37.79 14.0M
2021-05-17 35.97 37.02 35.88 36.42 11.9M
2021-05-14 37.01 37.20 35.60 36.21 18.0M
2021-05-13 36.92 37.66 36.50 37.00 10.3M
2021-05-12 37.00 37.37 36.39 37.29 12.9M
2021-05-11 36.20 37.99 36.16 37.42 18.8M
2021-05-10 36.00 37.08 35.78 36.30 9.9M
2021-05-07 37.76 37.80 36.09 36.09 12.2M
2021-05-06 36.90 38.25 36.51 37.32 11.9M
2021-04-30 37.16 38.26 37.16 37.55 14.2M
2021-04-29 38.81 38.91 36.80 37.40 23.5M
2021-04-28 37.81 39.62 37.51 39.36 24.7M
2021-04-27 38.20 38.92 37.65 38.30 21.1M
2021-04-26 41.88 42.28 38.82 38.82 39.8M
2021-04-23 46.20 46.50 42.93 43.13 34.8M
2021-04-22 46.38 49.31 45.76 47.70 34.3M
2021-04-21 41.22 45.78 41.22 45.78 27.3M
2021-04-20 38.90 42.79 38.56 41.62 23.7M
2021-04-19 38.00 39.27 37.18 38.90 11.5M
2021-04-16 37.43 39.39 37.37 38.34 14.9M
2021-04-15 36.50 37.94 36.40 37.50 8.8M
2021-04-14 35.85 37.46 35.77 36.66 7.1M
2021-04-13 36.71 38.38 36.30 36.69 11.6M
2021-04-12 36.63 37.60 36.30 36.77 11.2M
2021-04-09 35.80 36.45 34.80 36.21 8.2M
2021-04-08 35.00 36.55 34.53 36.45 11.1M
2021-04-07 36.05 36.66 34.58 35.00 13.4M
2021-04-06 37.80 38.02 35.46 36.60 13.6M
2021-04-02 37.81 39.20 37.11 38.04 12.3M
2021-04-01 35.31 37.18 35.18 37.00 9.2M
2021-03-31 34.30 35.39 34.30 35.26 9.3M
2021-03-30 34.19 35.23 34.09 34.70 11.7M
2021-03-29 33.40 34.98 32.96 34.20 10.3M
2021-03-26 31.39 33.48 31.35 33.40 12.4M
2021-03-25 31.66 32.00 30.56 31.56 7.9M
2021-03-24 30.35 33.07 30.33 32.28 13.8M
2021-03-23 29.50 31.35 29.35 30.89 11.4M
2021-03-22 28.29 29.93 28.08 29.45 8.4M
2021-03-19 28.11 28.75 28.11 28.28 4.3M
2021-03-18 27.76 29.20 27.70 28.59 9.4M
2021-03-17 27.70 28.08 27.00 27.75 4.4M
2021-03-16 28.01 28.31 27.27 27.86 5.6M
2021-03-15 27.55 28.45 27.46 28.12 7.0M
2021-03-12 27.50 27.85 26.84 27.72 6.7M
2021-03-11 27.15 27.93 26.68 27.49 6.4M
2021-03-10 27.35 27.65 26.82 27.25 6.4M
2021-03-09 27.55 27.67 26.53 27.00 6.2M
2021-03-08 28.51 28.98 27.46 27.60 6.9M
2021-03-05 27.45 28.87 27.28 28.46 7.6M
2021-03-04 28.71 28.76 27.77 27.96 7.4M
2021-03-03 28.10 29.16 28.00 29.13 6.2M
2021-03-02 29.00 29.72 28.12 28.50 7.4M
2021-03-01 28.90 29.04 28.30 28.94 6.0M
2021-02-26 28.36 28.99 28.08 28.55 7.2M
2021-02-25 29.71 30.09 28.91 29.14 8.2M
2021-02-24 30.60 30.60 29.40 29.69 10.1M
2021-02-23 30.05 31.10 29.90 30.70 8.6M
2021-02-22 31.99 31.99 30.15 30.27 12.2M
2021-02-19 32.05 32.50 30.86 32.26 11.6M
2021-02-18 33.50 34.20 31.90 32.20 12.6M
2021-02-10 33.37 34.66 33.21 33.50 11.9M
2021-02-09 33.00 34.00 32.78 33.40 8.8M
2021-02-08 33.34 34.01 32.00 33.10 12.1M
2021-02-05 34.10 34.53 33.02 33.36 13.9M
2021-02-04 35.20 36.68 33.68 34.10 18.3M
2021-02-03 36.90 37.22 35.01 35.49 14.4M
2021-02-02 35.15 37.20 34.61 36.81 18.4M
2021-02-01 35.97 36.45 34.60 35.49 15.3M
2021-01-29 35.75 37.45 35.53 36.15 20.8M
2021-01-28 35.80 37.46 35.15 35.58 28.3M
2021-01-27 34.80 36.19 34.10 36.19 33.8M
2021-01-26 34.70 34.81 32.88 32.90 11.5M
2021-01-25 32.42 34.95 32.15 34.68 17.6M
2021-01-22 33.33 33.86 32.58 32.70 11.9M
2021-01-21 32.30 33.97 32.11 33.37 15.1M
2021-01-20 31.60 33.00 30.75 32.68 13.4M
2021-01-19 33.52 34.36 32.00 32.23 12.6M
2021-01-18 32.68 33.54 32.11 33.07 10.7M
2021-01-15 34.10 34.51 32.17 33.23 16.7M
2021-01-14 37.40 37.56 34.00 34.60 20.0M
2021-01-13 39.92 40.58 37.16 37.57 19.3M
2021-01-12 36.35 39.43 36.01 39.25 20.8M
2021-01-11 38.15 38.15 35.61 36.45 20.9M
2021-01-08 39.90 42.00 38.60 38.74 23.2M
2021-01-07 38.37 40.40 37.10 40.33 26.2M
2021-01-06 42.01 42.87 37.38 38.90 36.2M
2021-01-05 36.49 40.51 36.33 40.51 35.9M
2021-01-04 34.89 37.20 34.72 36.83 23.8M