XiAn Catering Co Ltd (000721)

000721
🏛️ 中国 →
9.05
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 10.79 11.11 10.78 10.93 16.6M
2023-12-28 10.62 10.93 10.54 10.84 15.9M
2023-12-27 10.52 10.75 10.50 10.70 13.6M
2023-12-26 10.72 10.80 10.46 10.51 14.7M
2023-12-25 11.02 11.02 10.71 10.74 15.3M
2023-12-22 11.28 11.39 11.00 11.04 19.5M
2023-12-21 11.05 11.43 11.01 11.32 19.7M
2023-12-20 11.80 11.80 11.29 11.33 36.3M
2023-12-19 11.28 12.04 11.28 11.89 53.9M
2023-12-18 11.57 11.58 11.25 11.26 27.2M
2023-12-15 11.81 12.25 11.57 11.80 39.6M
2023-12-14 11.51 12.15 11.51 11.95 42.1M
2023-12-13 11.85 11.94 11.63 11.64 26.5M
2023-12-12 11.45 11.71 11.43 11.67 24.3M
2023-12-11 11.10 11.49 11.00 11.46 24.2M
2023-12-08 11.60 11.80 11.26 11.28 31.8M
2023-12-07 11.87 11.87 11.51 11.69 36.8M
2023-12-06 12.31 12.52 11.89 12.01 50.3M
2023-12-05 12.57 13.15 12.46 12.54 62.7M
2023-12-04 12.10 12.98 11.99 12.80 57.3M
2023-12-01 12.64 12.93 12.22 12.38 60.3M
2023-11-30 11.75 12.89 11.75 12.59 75.2M
2023-11-29 11.64 12.46 11.62 12.11 62.0M
2023-11-28 11.54 11.88 11.30 11.68 31.8M
2023-11-27 11.72 11.88 11.41 11.71 30.4M
2023-11-24 11.37 11.96 11.26 11.73 48.0M
2023-11-23 11.49 11.54 11.25 11.41 34.9M
2023-11-22 11.27 12.18 11.18 11.71 61.9M
2023-11-21 11.25 11.35 11.11 11.28 18.3M
2023-11-20 11.03 11.24 11.03 11.23 16.6M
2023-11-17 10.95 11.06 10.92 11.04 8.5M
2023-11-16 11.08 11.12 10.97 11.02 12.5M
2023-11-15 11.05 11.25 11.04 11.09 20.6M
2023-11-14 11.01 11.16 10.96 11.04 10.9M
2023-11-13 10.91 11.10 10.91 11.01 10.9M
2023-11-10 10.88 10.92 10.78 10.91 9.5M
2023-11-09 11.04 11.07 10.88 10.92 11.9M
2023-11-08 10.93 11.10 10.84 11.02 16.5M
2023-11-07 11.07 11.07 10.71 10.96 18.6M
2023-11-06 10.76 11.00 10.76 11.00 17.2M
2023-11-03 10.60 10.81 10.60 10.75 12.0M
2023-11-02 10.66 10.75 10.58 10.59 9.6M
2023-11-01 10.69 10.83 10.61 10.73 11.2M
2023-10-31 10.78 10.86 10.57 10.68 12.6M
2023-10-30 10.56 10.78 10.53 10.78 14.3M
2023-10-27 10.39 10.65 10.32 10.63 14.9M
2023-10-26 10.39 10.58 10.35 10.42 12.6M
2023-10-25 10.48 11.00 10.48 10.56 22.8M
2023-10-24 10.22 10.51 10.22 10.42 14.7M
2023-10-23 10.69 10.69 10.13 10.21 19.3M
2023-10-20 10.62 10.74 10.58 10.60 11.2M
2023-10-19 10.72 10.91 10.60 10.68 13.3M
2023-10-18 11.19 11.19 10.83 10.84 18.0M
2023-10-17 11.15 11.35 11.11 11.23 14.4M
2023-10-16 11.40 11.41 11.12 11.18 19.1M
2023-10-13 11.89 11.89 11.40 11.45 25.3M
2023-10-12 11.80 11.90 11.72 11.89 17.5M
2023-10-11 12.04 12.07 11.71 11.74 22.1M
2023-10-10 12.13 12.32 11.93 12.04 21.0M
2023-10-09 12.92 12.92 12.01 12.13 34.4M
2023-09-28 12.91 13.19 12.91 13.10 23.1M
2023-09-27 13.15 13.15 12.87 12.88 19.7M
2023-09-26 13.16 13.22 12.95 13.06 20.3M
2023-09-25 12.80 13.27 12.72 13.19 29.8M
2023-09-22 12.74 12.99 12.64 12.93 22.4M
2023-09-21 13.12 13.12 12.74 12.81 23.1M
2023-09-20 13.11 13.52 12.63 13.06 35.2M
2023-09-19 13.92 13.95 13.21 13.25 47.9M
2023-09-18 13.82 14.32 13.82 14.13 48.7M
2023-09-15 14.01 14.40 13.90 13.95 42.0M
2023-09-14 14.47 14.58 13.90 13.90 40.0M
2023-09-13 14.11 14.41 14.11 14.38 47.9M
2023-09-12 14.13 14.49 14.06 14.21 45.7M
2023-09-11 13.60 14.50 13.60 14.34 73.2M
2023-09-08 13.55 13.97 13.34 13.74 40.8M
2023-09-07 13.40 14.05 13.29 13.80 57.3M
2023-09-06 13.45 13.57 13.31 13.37 22.0M
2023-09-05 13.54 13.83 13.43 13.55 29.5M
2023-09-04 13.36 13.79 13.34 13.68 43.6M
2023-09-01 13.63 14.36 13.46 13.54 64.1M
2023-08-31 13.10 13.54 12.91 13.40 42.6M
2023-08-30 13.00 13.25 12.91 13.14 34.4M
2023-08-29 12.47 13.50 12.34 13.17 46.6M
2023-08-28 12.90 13.00 12.34 12.45 28.2M
2023-08-25 12.64 12.75 12.21 12.34 23.2M
2023-08-24 12.40 12.86 12.40 12.73 26.0M
2023-08-23 12.75 12.78 12.41 12.44 19.1M
2023-08-22 12.73 12.83 12.37 12.80 25.6M
2023-08-21 12.75 12.96 12.63 12.68 16.5M
2023-08-18 13.40 13.45 12.75 12.75 35.0M
2023-08-17 13.17 13.46 13.11 13.42 22.9M
2023-08-16 13.43 13.50 12.91 13.25 29.0M
2023-08-15 13.90 14.09 13.48 13.49 40.1M
2023-08-14 13.66 14.48 13.60 14.08 44.9M
2023-08-11 14.00 14.51 13.88 14.04 46.0M
2023-08-10 13.79 14.14 13.68 14.12 52.7M
2023-08-09 13.95 13.95 13.60 13.68 36.5M
2023-08-08 14.35 14.41 13.80 14.09 57.0M
2023-08-07 14.69 14.69 14.30 14.41 51.4M
2023-08-04 14.63 15.28 14.63 14.87 83.6M
2023-08-03 14.16 15.07 14.08 14.75 88.5M
2023-08-02 14.18 14.90 14.18 14.38 87.3M
2023-08-01 15.88 16.29 14.61 14.67 154.8M
2023-07-31 14.08 15.30 13.97 15.30 103.2M
2023-07-28 13.76 14.25 13.50 13.91 69.6M
2023-07-27 13.36 14.51 13.31 14.07 95.3M
2023-07-26 13.46 13.81 13.13 13.67 79.8M
2023-07-25 13.38 13.63 13.28 13.43 60.4M
2023-07-24 13.02 13.84 13.02 13.39 76.8M
2023-07-21 13.41 14.60 13.25 13.71 136.6M
2023-07-20 12.23 13.45 12.23 13.45 87.7M
2023-07-19 12.13 12.38 12.05 12.23 15.2M
2023-07-18 12.06 12.29 11.98 12.14 16.3M
2023-07-17 12.02 12.16 11.70 12.06 14.6M
2023-07-14 12.31 12.31 12.13 12.16 20.9M
2023-07-13 12.35 12.47 12.11 12.45 22.3M
2023-07-12 12.43 12.64 12.34 12.42 20.2M
2023-07-11 12.58 12.65 12.34 12.49 20.2M
2023-07-10 12.51 13.00 12.45 12.72 28.4M
2023-07-07 12.41 12.75 12.38 12.47 19.1M
2023-07-06 12.60 12.84 12.47 12.51 21.4M
2023-07-05 12.78 13.00 12.63 12.75 26.6M
2023-07-04 12.60 13.10 12.43 12.80 35.8M
2023-07-03 12.33 12.90 12.31 12.72 42.0M
2023-06-30 12.30 12.41 12.23 12.33 19.8M
2023-06-29 12.46 12.54 12.21 12.27 24.1M
2023-06-28 12.85 12.89 12.45 12.55 33.9M
2023-06-27 12.12 13.21 12.12 12.98 56.0M
2023-06-26 12.70 12.88 12.09 12.10 38.4M
2023-06-21 13.34 13.49 12.97 12.99 38.9M
2023-06-20 13.67 13.70 13.26 13.30 48.5M
2023-06-19 13.88 14.20 13.74 13.80 50.1M
2023-06-16 13.92 14.10 13.74 13.99 61.8M
2023-06-15 13.42 14.36 13.22 14.17 88.7M
2023-06-14 13.48 13.77 13.26 13.56 71.1M
2023-06-13 13.50 13.66 13.30 13.37 42.8M
2023-06-12 13.82 13.94 13.31 13.52 60.0M
2023-06-09 13.52 14.76 13.45 13.77 107.8M
2023-06-08 13.28 14.15 13.22 14.00 124.2M
2023-06-07 11.63 12.87 11.63 12.87 87.7M
2023-06-06 12.15 12.20 11.65 11.70 25.4M
2023-06-05 12.01 12.31 11.96 12.04 31.9M
2023-06-02 11.75 12.12 11.61 11.99 37.2M
2023-06-01 11.35 11.90 11.35 11.79 36.5M
2023-05-31 11.31 11.72 11.27 11.47 24.9M
2023-05-30 11.28 11.42 11.09 11.42 20.8M
2023-05-29 11.47 11.53 11.28 11.31 16.4M
2023-05-26 11.59 11.66 11.36 11.48 15.9M
2023-05-25 11.76 11.78 11.35 11.58 24.2M
2023-05-24 12.05 12.15 11.70 11.81 28.7M
2023-05-23 11.97 12.55 11.90 12.22 43.0M
2023-05-22 11.80 12.15 11.65 12.03 26.2M
2023-05-19 12.16 12.38 11.77 11.89 28.5M
2023-05-18 11.87 12.01 11.82 11.99 21.7M
2023-05-17 11.59 11.96 11.51 11.90 21.5M
2023-05-16 12.10 12.11 11.67 11.70 31.7M
2023-05-15 12.50 12.62 12.00 12.25 39.4M
2023-05-12 11.98 12.75 11.86 12.52 49.9M
2023-05-11 11.91 12.15 11.89 12.00 21.0M
2023-05-10 12.16 12.16 11.78 11.91 29.1M
2023-05-09 12.29 12.49 12.06 12.15 34.4M
2023-05-08 12.45 12.59 12.09 12.24 40.2M
2023-05-05 13.12 13.21 12.51 12.57 38.7M
2023-05-04 13.81 13.90 12.93 13.12 43.7M
2023-04-28 13.45 13.85 13.45 13.81 35.9M
2023-04-27 13.70 13.97 13.31 13.35 36.7M
2023-04-26 13.60 14.13 13.58 13.83 40.7M
2023-04-25 14.53 14.66 13.27 13.60 61.4M
2023-04-24 15.35 15.48 14.12 14.72 58.4M
2023-04-21 16.05 16.58 15.69 15.69 59.6M
2023-04-20 16.39 16.74 16.10 16.12 66.2M
2023-04-19 15.65 17.18 15.60 16.89 86.9M
2023-04-18 16.41 16.56 15.57 15.91 62.6M
2023-04-17 16.70 17.34 16.48 16.68 62.8M
2023-04-14 17.50 18.14 16.82 16.96 115.1M
2023-04-13 16.29 18.00 16.17 17.81 135.9M
2023-04-12 16.20 16.74 16.07 16.46 69.8M
2023-04-11 16.37 17.28 16.14 16.47 98.2M
2023-04-10 15.40 16.80 15.35 16.45 98.3M
2023-04-07 15.84 16.34 15.65 15.70 60.9M
2023-04-06 16.00 16.29 15.51 15.92 57.6M
2023-04-04 15.83 16.68 15.83 16.21 96.4M
2023-04-03 15.50 15.92 15.46 15.73 56.8M
2023-03-31 16.00 16.17 15.60 15.70 86.1M
2023-03-30 14.65 16.20 14.51 16.01 100.9M
2023-03-29 14.99 15.36 14.68 14.80 46.7M
2023-03-28 15.68 15.86 15.07 15.11 59.2M
2023-03-27 14.90 15.58 14.79 15.57 65.9M
2023-03-24 14.69 15.35 14.69 15.06 69.8M
2023-03-23 14.41 14.65 14.32 14.63 37.9M
2023-03-22 14.80 14.80 14.43 14.52 41.3M
2023-03-21 14.23 14.87 14.14 14.80 57.1M
2023-03-20 14.21 14.65 14.13 14.23 40.2M
2023-03-17 14.54 14.78 14.33 14.43 43.9M
2023-03-16 14.51 14.85 14.00 14.52 61.3M
2023-03-15 15.53 15.75 14.40 14.70 75.3M
2023-03-14 15.62 16.27 15.50 15.52 69.4M
2023-03-13 15.00 15.85 14.98 15.73 64.7M
2023-03-10 15.61 16.12 15.10 15.17 71.6M
2023-03-09 16.18 16.45 15.63 15.80 90.7M
2023-03-08 16.97 17.57 16.68 16.70 99.1M
2023-03-07 16.52 18.30 16.30 17.40 154.9M
2023-03-06 15.51 17.30 15.34 17.00 156.1M
2023-03-03 15.56 16.59 15.41 15.73 136.4M
2023-03-02 14.85 16.36 14.33 15.88 137.9M
2023-03-01 14.24 14.97 14.24 14.87 88.6M
2023-02-28 13.86 14.65 13.86 14.34 58.6M
2023-02-27 13.65 14.46 13.63 14.08 49.6M
2023-02-24 14.15 14.16 13.65 13.74 43.0M
2023-02-23 14.25 14.77 14.24 14.27 53.7M
2023-02-22 13.98 14.78 13.79 14.63 88.0M
2023-02-21 14.08 14.15 13.77 13.99 39.1M
2023-02-20 13.60 14.42 13.30 14.14 54.2M
2023-02-17 13.54 14.18 13.48 13.73 43.0M
2023-02-16 14.30 14.58 13.40 13.83 58.7M
2023-02-15 14.55 14.85 14.30 14.41 51.9M
2023-02-14 14.91 15.25 14.40 14.62 91.3M
2023-02-13 13.79 15.30 13.65 15.10 116.4M
2023-02-10 13.46 14.29 13.28 13.96 97.7M
2023-02-09 13.25 13.45 13.12 13.29 35.6M
2023-02-08 13.40 13.66 13.35 13.37 37.5M
2023-02-07 13.76 13.90 13.31 13.46 48.4M
2023-02-06 13.78 14.05 13.72 13.82 39.4M
2023-02-03 14.05 14.14 13.69 13.78 54.1M
2023-02-02 14.27 14.63 13.93 14.37 66.7M
2023-02-01 14.80 14.87 13.90 14.29 75.8M
2023-01-31 14.74 15.24 14.37 14.95 53.3M
2023-01-30 15.20 15.50 14.75 14.82 69.4M
2023-01-20 14.52 15.55 14.51 14.77 70.1M
2023-01-19 15.64 16.19 15.08 15.08 101.2M
2023-01-18 18.80 18.95 16.70 16.76 135.4M
2023-01-17 16.90 18.55 16.80 18.55 125.6M
2023-01-16 16.48 16.98 15.91 16.86 85.1M
2023-01-13 16.11 17.94 16.00 16.73 116.8M
2023-01-12 19.11 19.85 17.78 17.78 124.0M
2023-01-11 19.00 20.50 18.41 19.75 130.1M
2023-01-10 17.61 19.19 17.08 18.99 134.7M
2023-01-09 16.80 18.30 16.60 17.55 119.5M
2023-01-06 16.56 17.95 15.83 17.14 135.4M
2023-01-05 15.52 16.76 15.10 16.72 110.4M
2023-01-04 15.90 16.77 15.69 16.27 114.5M
2023-01-03 16.29 16.29 15.57 15.78 119.6M