CSI Liquor (CSI399997)

CSI399997
🏛️ 中国 →
9,851.80
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
2023-12-29 12,620.40 12,746.12 12,519.47 12,609.88 136.5M
2023-12-28 12,104.05 12,702.48 12,070.99 12,629.61 209.5M
2023-12-27 12,103.36 12,176.52 12,015.14 12,094.27 79.1M
2023-12-26 12,179.72 12,180.09 12,043.12 12,107.27 66.0M
2023-12-25 12,054.17 12,190.28 12,054.17 12,188.71 76.5M
2023-12-22 12,092.00 12,188.69 11,993.50 12,073.29 111.4M
2023-12-21 11,829.80 12,128.63 11,828.99 12,105.87 143.7M
2023-12-20 12,062.22 12,089.01 11,891.62 11,893.22 87.8M
2023-12-19 12,063.51 12,130.88 11,950.93 12,070.11 82.9M
2023-12-18 11,996.29 12,138.37 11,935.02 12,061.12 93.0M
2023-12-15 12,069.57 12,319.73 12,046.37 12,078.55 127.6M
2023-12-14 12,344.28 12,384.19 12,015.55 12,016.31 141.1M
2023-12-13 12,716.80 12,719.24 12,267.53 12,270.06 140.4M
2023-12-12 12,560.06 12,746.85 12,548.98 12,746.73 92.3M
2023-12-11 12,614.37 12,659.67 12,326.38 12,616.51 170.6M
2023-12-08 12,749.58 12,877.74 12,691.23 12,823.89 98.9M
2023-12-07 12,780.13 12,801.49 12,653.07 12,755.86 88.1M
2023-12-06 12,684.11 12,891.43 12,675.16 12,789.58 94.9M
2023-12-05 13,042.42 13,042.42 12,724.97 12,732.45 107.4M
2023-12-04 13,285.19 13,287.84 13,083.35 13,090.49 85.8M
2023-12-01 13,486.88 13,486.88 13,202.08 13,303.70 97.2M
2023-11-30 13,409.55 13,531.84 13,354.62 13,501.24 78.3M
2023-11-29 13,381.91 13,416.90 13,220.71 13,398.00 82.7M
2023-11-28 13,448.00 13,537.05 13,318.87 13,406.20 86.3M
2023-11-27 13,624.87 13,624.87 13,363.16 13,451.55 117.3M
2023-11-24 13,696.25 13,764.95 13,642.77 13,679.78 75.9M
2023-11-23 13,701.89 13,728.46 13,581.74 13,711.16 84.8M
2023-11-22 13,772.85 13,855.03 13,725.74 13,738.79 83.0M
2023-11-21 13,688.63 13,908.13 13,575.19 13,842.39 136.9M
2023-11-20 13,540.03 13,671.29 13,436.07 13,605.64 97.5M
2023-11-17 13,571.53 13,637.06 13,471.86 13,555.16 92.6M
2023-11-16 13,771.82 13,812.32 13,630.43 13,641.88 69.4M
2023-11-15 13,821.53 13,842.57 13,731.34 13,787.63 89.8M
2023-11-14 13,678.47 13,794.38 13,621.32 13,683.62 83.0M
2023-11-13 13,798.07 13,822.96 13,583.29 13,667.02 82.7M
2023-11-10 13,897.77 13,933.99 13,753.73 13,798.70 74.3M
2023-11-09 13,969.37 14,048.61 13,900.96 13,988.58 71.5M
2023-11-08 13,974.72 14,085.70 13,912.21 14,008.36 97.1M
2023-11-07 14,099.21 14,117.16 13,957.97 14,045.05 101.9M
2023-11-06 14,230.09 14,250.07 14,015.06 14,145.15 123.9M
2023-11-03 13,966.91 14,215.54 13,943.98 14,142.61 117.9M
2023-11-02 14,238.68 14,252.20 13,974.91 13,985.60 139.3M
2023-11-01 14,720.06 14,727.80 14,200.41 14,200.41 253.5M
2023-10-31 13,909.37 13,950.12 13,785.00 13,907.78 123.4M
2023-10-30 13,661.24 13,897.20 13,661.24 13,859.88 172.0M
2023-10-27 13,480.72 13,715.30 13,416.56 13,663.47 133.5M
2023-10-26 13,316.74 13,517.46 13,306.58 13,509.94 95.4M
2023-10-25 13,365.43 13,550.76 13,325.71 13,420.13 156.3M
2023-10-24 12,965.69 13,128.97 12,838.76 13,021.01 103.4M
2023-10-23 12,872.10 13,138.72 12,826.80 12,930.10 97.5M
2023-10-20 12,893.66 13,123.67 12,855.38 12,921.45 109.1M
2023-10-19 13,304.60 13,304.60 12,960.06 12,966.00 125.5M
2023-10-18 13,407.41 13,626.97 13,372.34 13,416.40 84.9M
2023-10-17 13,483.45 13,543.68 13,317.90 13,451.70 84.4M
2023-10-16 13,629.81 13,630.42 13,410.89 13,444.08 106.5M
2023-10-13 13,868.37 13,868.37 13,595.77 13,666.21 113.1M
2023-10-12 14,101.45 14,109.19 13,911.70 13,958.78 87.6M
2023-10-11 14,069.73 14,074.88 13,910.28 13,951.64 85.0M
2023-10-10 14,209.60 14,290.17 13,955.46 13,976.39 102.0M
2023-10-09 14,140.62 14,156.90 13,887.55 14,100.77 122.3M
2023-09-28 14,361.61 14,394.59 14,127.28 14,151.05 102.2M
2023-09-27 14,350.67 14,499.86 14,252.94 14,316.74 94.0M
2023-09-26 14,458.08 14,525.04 14,313.32 14,329.16 84.2M
2023-09-25 14,618.60 14,618.60 14,452.63 14,484.20 87.5M
2023-09-22 14,313.96 14,626.35 14,263.35 14,617.47 110.3M
2023-09-21 14,583.69 14,587.92 14,320.25 14,320.25 102.3M
2023-09-20 14,678.64 14,699.87 14,623.99 14,627.10 74.1M
2023-09-19 14,805.23 14,805.23 14,571.38 14,712.90 92.7M
2023-09-18 14,606.54 14,863.47 14,549.41 14,825.91 104.4M
2023-09-15 14,917.90 14,959.34 14,663.93 14,679.36 112.2M
2023-09-14 14,973.79 15,038.03 14,818.57 14,891.66 95.5M
2023-09-13 14,986.75 15,161.55 14,866.92 14,969.48 116.8M
2023-09-12 15,044.33 15,059.64 14,925.61 14,944.58 91.9M
2023-09-11 14,918.62 15,205.83 14,881.30 15,072.74 123.3M
2023-09-08 14,983.68 15,063.52 14,876.23 14,964.43 92.3M
2023-09-07 15,190.85 15,232.39 15,014.38 15,049.13 115.3M
2023-09-06 15,227.93 15,308.15 15,164.85 15,260.08 130.8M
2023-09-05 15,418.71 15,477.30 15,248.16 15,278.14 164.5M
2023-09-04 15,110.73 15,545.18 15,110.73 15,468.68 306.9M
2023-09-01 14,766.22 15,035.15 14,766.22 14,956.94 168.4M
2023-08-31 14,709.55 14,709.55 14,563.03 14,641.92 134.9M
2023-08-30 14,808.41 14,847.83 14,678.79 14,701.59 162.5M
2023-08-29 14,463.50 14,843.82 14,427.69 14,772.06 145.3M
2023-08-28 15,281.87 15,304.36 14,465.96 14,519.75 209.6M
2023-08-25 14,584.18 14,659.52 14,484.01 14,578.31 105.9M
2023-08-24 14,288.87 14,716.56 14,242.34 14,641.88 121.8M
2023-08-23 14,484.28 14,506.20 14,238.62 14,244.07 87.0M
2023-08-22 14,546.85 14,582.28 14,307.56 14,482.44 105.1M
2023-08-21 14,420.67 14,698.02 14,355.06 14,493.56 114.4M
2023-08-18 14,829.50 14,854.66 14,493.29 14,493.29 115.4M
2023-08-17 14,472.03 14,842.71 14,411.35 14,833.67 123.3M
2023-08-16 14,495.65 14,649.75 14,478.67 14,566.12 74.0M
2023-08-15 14,624.93 14,651.55 14,446.53 14,563.50 92.8M
2023-08-14 14,579.85 14,613.53 14,367.28 14,577.27 122.2M
2023-08-11 15,207.69 15,209.49 14,790.65 14,790.65 141.7M
2023-08-10 15,136.08 15,166.69 14,979.15 15,150.73 92.5M
2023-08-09 15,119.52 15,226.37 15,090.21 15,173.64 70.4M
2023-08-08 15,084.37 15,232.46 15,016.33 15,144.58 93.4M
2023-08-07 15,269.93 15,303.49 15,050.77 15,132.59 149.2M
2023-08-04 15,530.56 15,627.62 15,324.32 15,366.95 140.3M
2023-08-03 15,201.69 15,407.83 15,032.40 15,346.28 138.7M
2023-08-02 15,211.81 15,416.20 15,148.79 15,232.38 113.1M
2023-08-01 15,433.06 15,656.34 15,227.50 15,302.76 176.5M
2023-07-31 15,620.39 16,081.47 15,439.79 15,488.64 296.3M
2023-07-28 15,040.96 15,485.11 14,986.62 15,440.55 209.5M
2023-07-27 14,942.10 15,306.89 14,871.04 15,114.88 201.1M
2023-07-26 14,910.82 15,080.52 14,795.77 14,913.03 171.2M
2023-07-25 14,625.22 14,996.46 14,625.22 14,908.24 304.3M
2023-07-24 14,172.21 14,212.05 14,060.58 14,125.24 117.8M
2023-07-21 13,994.67 14,424.56 13,919.02 14,282.82 200.5M
2023-07-20 14,054.69 14,240.25 13,956.02 13,982.05 118.2M
2023-07-19 13,932.71 14,044.65 13,914.21 13,984.58 75.3M
2023-07-18 14,093.75 14,105.68 13,970.91 13,992.00 83.8M
2023-07-17 14,159.31 14,159.31 13,959.81 14,067.67 103.6M
2023-07-14 14,363.87 14,439.84 14,177.41 14,271.22 129.3M
2023-07-13 13,836.70 14,329.93 13,836.70 14,299.65 214.7M
2023-07-12 13,705.40 13,843.75 13,684.77 13,751.36 89.1M
2023-07-11 13,748.49 13,760.74 13,609.88 13,712.47 92.2M
2023-07-10 13,688.89 13,888.31 13,662.70 13,711.73 127.2M
2023-07-07 13,617.05 13,724.52 13,547.69 13,595.51 72.2M
2023-07-06 13,720.47 13,910.26 13,612.69 13,649.87 88.8M
2023-07-05 14,021.48 14,021.48 13,721.42 13,776.14 105.5M
2023-07-04 13,914.43 14,066.29 13,788.18 14,044.80 107.4M
2023-07-03 13,517.17 13,943.34 13,422.69 13,943.34 152.7M
2023-06-30 13,622.09 13,684.40 13,481.82 13,502.10 112.7M
2023-06-29 13,860.93 13,877.79 13,574.85 13,615.73 117.5M
2023-06-28 13,834.09 14,021.48 13,769.66 13,875.47 113.4M
2023-06-27 13,797.00 13,884.99 13,578.99 13,868.81 141.3M
2023-06-26 14,019.21 14,019.21 13,647.81 13,764.22 142.8M
2023-06-21 14,325.89 14,435.38 14,179.60 14,181.37 96.5M
2023-06-20 14,608.15 14,706.03 14,369.61 14,412.84 110.0M
2023-06-19 14,957.55 15,042.30 14,540.73 14,628.94 151.2M
2023-06-16 14,914.03 15,094.84 14,823.08 15,004.42 148.4M
2023-06-15 14,646.04 14,911.57 14,578.14 14,872.26 181.4M
2023-06-14 14,273.34 14,743.24 14,249.80 14,605.45 229.0M
2023-06-13 14,055.26 14,286.87 14,007.84 14,208.57 123.1M
2023-06-12 13,632.17 14,218.40 13,577.56 14,093.57 164.3M
2023-06-09 13,768.40 13,856.57 13,637.69 13,658.42 94.5M
2023-06-08 13,612.13 13,827.25 13,552.93 13,741.68 90.4M
2023-06-07 13,851.10 13,928.33 13,581.67 13,591.99 101.0M
2023-06-06 13,854.37 14,037.76 13,705.96 13,814.65 127.3M
2023-06-05 14,125.11 14,162.57 13,798.54 13,840.98 123.8M
2023-06-02 13,929.67 14,195.58 13,820.14 14,176.48 124.0M
2023-06-01 13,777.50 14,185.34 13,775.88 13,874.54 119.9M
2023-05-31 14,007.13 14,021.37 13,689.31 13,788.87 147.1M
2023-05-30 14,264.15 14,356.18 13,977.03 14,085.17 96.8M
2023-05-29 14,396.69 14,444.56 14,163.78 14,258.87 100.8M
2023-05-26 14,409.56 14,560.47 14,261.85 14,380.77 93.8M
2023-05-25 14,461.07 14,514.06 14,301.38 14,392.38 121.1M
2023-05-24 14,686.93 14,737.30 14,524.13 14,524.13 95.3M
2023-05-23 14,968.46 15,062.66 14,733.79 14,733.79 118.8M
2023-05-22 14,490.42 15,129.13 14,340.17 15,022.74 193.2M
2023-05-19 14,344.29 14,658.06 14,207.11 14,627.75 114.3M
2023-05-18 14,508.24 14,586.38 14,348.40 14,404.87 81.2M
2023-05-17 14,648.88 14,668.11 14,444.28 14,501.73 77.3M
2023-05-16 14,824.83 14,824.83 14,615.07 14,655.79 71.7M
2023-05-15 14,603.25 14,822.15 14,555.63 14,822.15 85.3M
2023-05-12 14,848.33 14,961.52 14,652.29 14,659.49 90.0M
2023-05-11 14,997.12 15,086.56 14,847.48 14,859.55 75.4M
2023-05-10 15,028.97 15,062.91 14,850.37 14,941.05 87.7M
2023-05-09 14,958.65 15,342.21 14,837.46 15,087.34 137.4M
2023-05-08 15,280.66 15,332.24 14,980.06 15,018.51 125.1M
2023-05-05 15,094.90 15,273.35 14,999.07 15,241.11 139.1M
2023-05-04 15,398.28 15,521.66 14,987.83 15,072.07 198.7M
2023-04-28 15,271.81 15,436.24 15,150.24 15,262.89 167.9M
2023-04-27 15,028.08 15,267.00 14,913.65 15,135.65 175.5M
2023-04-26 15,091.08 15,228.49 14,913.97 15,102.28 124.6M
2023-04-25 14,909.54 15,101.86 14,761.33 15,101.86 114.6M
2023-04-24 15,141.13 15,141.13 14,827.24 14,874.96 125.6M
2023-04-21 15,297.24 15,422.21 15,151.22 15,165.37 101.6M
2023-04-20 15,486.94 15,528.27 15,179.63 15,267.80 98.3M
2023-04-19 15,595.87 15,596.17 15,367.72 15,484.63 101.8M
2023-04-18 15,577.05 15,740.81 15,528.15 15,584.06 115.9M
2023-04-17 15,417.67 15,774.96 15,417.67 15,560.24 151.7M
2023-04-14 15,520.17 15,568.60 15,271.92 15,294.70 121.5M
2023-04-13 15,324.66 15,584.68 15,229.76 15,512.56 134.0M
2023-04-12 15,768.25 15,769.98 15,315.48 15,351.87 165.5M
2023-04-11 16,060.40 16,069.53 15,707.16 15,747.66 159.1M
2023-04-10 16,215.61 16,215.61 15,596.35 16,063.67 207.0M
2023-04-07 16,419.57 16,619.32 16,293.20 16,341.47 106.6M
2023-04-06 16,824.70 16,856.67 16,439.52 16,491.68 129.1M
2023-04-04 16,784.91 16,959.19 16,631.34 16,915.32 140.0M
2023-04-03 16,813.37 16,976.32 16,641.71 16,776.43 137.5M
2023-03-31 16,980.97 17,194.38 16,811.35 16,841.40 131.3M
2023-03-30 16,736.06 16,956.97 16,605.28 16,894.81 117.1M
2023-03-29 16,725.10 16,798.63 16,546.54 16,749.24 121.8M
2023-03-28 16,299.35 16,699.08 16,299.19 16,609.26 129.6M
2023-03-27 16,453.82 16,453.82 16,172.18 16,271.55 99.9M
2023-03-24 16,382.50 16,632.60 16,340.10 16,438.16 107.5M
2023-03-23 16,163.33 16,621.68 16,145.81 16,436.17 130.0M
2023-03-22 16,284.80 16,544.81 16,179.07 16,218.72 121.9M
2023-03-21 15,828.27 16,336.92 15,729.69 16,256.82 167.3M
2023-03-20 15,908.41 15,930.87 15,605.87 15,764.89 153.6M
2023-03-17 16,398.42 16,398.42 15,861.53 15,928.82 145.7M
2023-03-16 16,113.99 16,466.16 16,021.10 16,206.92 103.8M
2023-03-15 16,607.44 16,618.41 16,176.64 16,181.06 109.0M
2023-03-14 16,610.59 16,623.84 16,199.03 16,416.61 120.7M
2023-03-13 16,297.09 16,704.04 16,297.09 16,606.40 116.0M
2023-03-10 16,357.13 16,612.48 16,264.67 16,264.67 108.6M
2023-03-09 16,645.81 16,709.22 16,255.25 16,496.98 142.9M
2023-03-08 16,653.70 16,839.49 16,539.15 16,621.65 96.7M
2023-03-07 17,046.98 17,080.31 16,748.25 16,761.91 133.0M
2023-03-06 17,055.46 17,273.76 16,888.40 17,072.59 127.0M
2023-03-03 17,298.35 17,461.39 17,013.89 17,112.98 116.0M
2023-03-02 17,242.40 17,312.12 17,157.79 17,211.86 100.2M
2023-03-01 17,095.19 17,368.54 16,941.46 17,282.96 131.9M
2023-02-28 17,193.46 17,270.65 16,934.04 17,093.90 109.1M
2023-02-27 16,818.24 17,256.92 16,786.15 17,134.48 143.3M
2023-02-24 17,142.52 17,146.22 16,788.16 16,941.65 139.6M
2023-02-23 17,375.01 17,506.38 17,094.72 17,226.78 159.1M
2023-02-22 17,365.03 17,657.23 17,295.89 17,393.35 182.5M
2023-02-21 17,691.65 17,715.30 17,322.04 17,462.96 188.5M
2023-02-20 17,348.10 17,743.25 17,206.61 17,718.87 223.8M
2023-02-17 17,455.83 17,836.98 17,318.77 17,332.93 209.5M
2023-02-16 17,402.43 17,841.36 17,286.55 17,531.41 255.3M
2023-02-15 17,474.56 17,654.43 17,354.08 17,416.31 203.5M
2023-02-14 17,547.65 17,751.60 17,357.84 17,424.78 220.0M
2023-02-13 16,857.89 17,756.09 16,857.89 17,550.34 308.4M
2023-02-10 16,798.01 17,027.72 16,714.35 16,893.32 211.0M
2023-02-09 16,279.61 16,862.23 16,270.06 16,816.48 228.4M
2023-02-08 16,461.11 16,501.04 16,235.65 16,305.46 106.3M
2023-02-07 16,566.31 16,631.02 16,381.74 16,434.76 130.7M
2023-02-06 16,388.47 16,577.33 16,130.53 16,467.96 204.7M
2023-02-03 16,734.07 16,821.80 16,423.83 16,751.91 187.2M
2023-02-02 16,847.53 17,066.66 16,707.88 16,884.71 266.2M
2023-02-01 16,704.16 16,787.71 16,436.92 16,773.68 178.5M
2023-01-31 17,210.95 17,280.59 16,630.59 16,672.95 201.3M
2023-01-30 17,300.82 17,388.53 16,933.48 17,223.79 255.3M
2023-01-20 17,103.55 17,288.35 16,869.88 16,916.11 153.6M
2023-01-19 17,019.11 17,097.56 16,785.98 16,983.79 161.1M
2023-01-18 17,224.31 17,480.71 16,983.06 17,034.05 172.6M
2023-01-17 17,458.85 17,466.80 17,060.14 17,172.03 208.0M
2023-01-16 17,144.56 17,703.28 17,144.56 17,443.67 315.5M
2023-01-13 16,584.53 17,131.58 16,584.53 17,053.94 205.3M
2023-01-12 16,698.98 16,806.74 16,535.74 16,571.23 133.4M
2023-01-11 16,753.03 16,795.99 16,521.16 16,636.71 156.6M
2023-01-10 16,651.36 16,939.62 16,552.48 16,771.66 236.0M
2023-01-09 16,314.97 16,746.30 16,145.88 16,676.41 300.7M
2023-01-06 16,194.61 16,295.14 15,936.78 16,196.54 193.7M
2023-01-05 15,497.59 16,247.00 15,496.08 16,164.25 273.4M
2023-01-04 15,300.78 15,509.92 15,199.74 15,366.91 128.5M
2023-01-03 15,596.73 15,630.10 15,190.74 15,328.03 178.1M