Xiwang Foodstuffs Co Ltd (000639)

000639
🏛️ 中国 →
3.10
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
2023-12-29 4.46 4.48 4.41 4.42 6.5M
2023-12-28 4.48 4.49 4.42 4.45 7.0M
2023-12-27 4.38 4.50 4.34 4.48 8.8M
2023-12-26 4.45 4.48 4.35 4.36 6.2M
2023-12-25 4.43 4.46 4.36 4.44 7.0M
2023-12-22 4.51 4.51 4.41 4.43 7.4M
2023-12-21 4.45 4.50 4.39 4.49 6.8M
2023-12-20 4.58 4.60 4.45 4.48 7.2M
2023-12-19 4.59 4.61 4.53 4.58 9.6M
2023-12-18 4.62 4.66 4.57 4.59 8.9M
2023-12-15 4.64 4.68 4.61 4.65 7.3M
2023-12-14 4.68 4.71 4.62 4.65 8.6M
2023-12-13 4.68 4.74 4.66 4.66 6.8M
2023-12-12 4.67 4.72 4.65 4.71 9.3M
2023-12-11 4.66 4.70 4.61 4.66 10.8M
2023-12-08 4.77 4.82 4.69 4.71 12.7M
2023-12-07 4.74 4.84 4.70 4.80 13.1M
2023-12-06 4.78 4.86 4.75 4.78 13.7M
2023-12-05 4.79 4.91 4.77 4.81 17.0M
2023-12-04 4.80 4.85 4.74 4.81 14.8M
2023-12-01 4.82 4.95 4.79 4.81 17.5M
2023-11-30 4.83 4.90 4.80 4.86 16.8M
2023-11-29 4.78 5.00 4.76 4.83 27.3M
2023-11-28 4.63 4.80 4.63 4.78 25.4M
2023-11-27 4.69 4.77 4.52 4.72 41.9M
2023-11-24 4.46 4.88 4.44 4.71 45.1M
2023-11-23 4.40 4.46 4.39 4.44 7.1M
2023-11-22 4.40 4.45 4.39 4.41 9.0M
2023-11-21 4.50 4.54 4.38 4.40 12.3M
2023-11-20 4.55 4.57 4.50 4.51 8.5M
2023-11-17 4.54 4.56 4.50 4.52 3.5M
2023-11-16 4.54 4.58 4.51 4.54 5.4M
2023-11-15 4.55 4.57 4.51 4.54 4.1M
2023-11-14 4.52 4.55 4.50 4.53 5.1M
2023-11-13 4.46 4.52 4.46 4.52 5.4M
2023-11-10 4.43 4.48 4.37 4.47 6.4M
2023-11-09 4.45 4.49 4.39 4.39 6.5M
2023-11-08 4.49 4.51 4.43 4.44 4.2M
2023-11-07 4.47 4.53 4.45 4.49 6.2M
2023-11-06 4.45 4.49 4.43 4.46 7.3M
2023-11-03 4.40 4.48 4.40 4.42 5.8M
2023-11-02 4.56 4.57 4.39 4.42 7.9M
2023-11-01 4.53 4.56 4.48 4.54 9.1M
2023-10-31 4.50 4.57 4.45 4.55 8.9M
2023-10-30 4.30 4.52 4.29 4.49 15.5M
2023-10-27 4.20 4.42 4.18 4.34 21.7M
2023-10-26 4.03 4.05 3.96 4.05 3.9M
2023-10-25 4.00 4.07 3.99 4.04 3.7M
2023-10-24 3.87 3.99 3.85 3.98 5.6M
2023-10-23 3.93 3.94 3.80 3.83 4.3M
2023-10-20 3.95 4.00 3.93 3.93 3.2M
2023-10-19 3.99 4.06 3.95 3.96 3.9M
2023-10-18 4.04 4.07 3.99 3.99 3.8M
2023-10-17 4.10 4.11 4.05 4.06 3.7M
2023-10-16 4.12 4.14 4.03 4.11 4.0M
2023-10-13 4.16 4.17 4.06 4.09 4.2M
2023-10-12 4.13 4.17 4.12 4.15 2.7M
2023-10-11 4.13 4.17 4.11 4.13 3.1M
2023-10-10 4.16 4.25 4.14 4.14 5.6M
2023-10-09 4.21 4.21 4.13 4.16 5.0M
2023-09-28 4.23 4.25 4.15 4.21 7.0M
2023-09-27 4.23 4.27 4.21 4.23 4.4M
2023-09-26 4.33 4.33 4.23 4.23 5.1M
2023-09-25 4.41 4.41 4.31 4.34 5.1M
2023-09-22 4.33 4.39 4.29 4.37 3.9M
2023-09-21 4.43 4.44 4.31 4.32 5.5M
2023-09-20 4.42 4.46 4.38 4.43 4.8M
2023-09-19 4.44 4.44 4.37 4.41 4.4M
2023-09-18 4.40 4.45 4.33 4.44 6.2M
2023-09-15 4.44 4.48 4.36 4.41 6.8M
2023-09-14 4.43 4.50 4.38 4.43 6.4M
2023-09-13 4.52 4.56 4.40 4.44 6.6M
2023-09-12 4.35 4.60 4.33 4.52 14.1M
2023-09-11 4.37 4.41 4.32 4.36 4.2M
2023-09-08 4.33 4.37 4.30 4.35 2.5M
2023-09-07 4.35 4.39 4.29 4.30 3.6M
2023-09-06 4.40 4.41 4.35 4.37 3.3M
2023-09-05 4.48 4.50 4.37 4.39 4.4M
2023-09-04 4.45 4.50 4.43 4.49 4.1M
2023-09-01 4.42 4.46 4.40 4.41 3.6M
2023-08-31 4.49 4.52 4.41 4.42 4.8M
2023-08-30 4.50 4.53 4.43 4.50 5.9M
2023-08-29 4.55 4.55 4.42 4.47 6.2M
2023-08-28 4.55 4.64 4.45 4.46 8.8M
2023-08-25 4.53 4.55 4.38 4.39 6.2M
2023-08-24 4.45 4.58 4.41 4.55 5.1M
2023-08-23 4.50 4.50 4.41 4.46 4.6M
2023-08-22 4.55 4.60 4.40 4.48 5.6M
2023-08-21 4.59 4.63 4.52 4.52 4.8M
2023-08-18 4.64 4.64 4.55 4.55 4.8M
2023-08-17 4.58 4.61 4.49 4.61 4.2M
2023-08-16 4.57 4.63 4.53 4.55 3.3M
2023-08-15 4.62 4.64 4.55 4.59 3.9M
2023-08-14 4.64 4.66 4.54 4.60 4.9M
2023-08-11 4.77 4.81 4.62 4.63 5.0M
2023-08-10 4.71 4.74 4.68 4.72 2.7M
2023-08-09 4.75 4.76 4.68 4.70 3.1M
2023-08-08 4.75 4.81 4.69 4.75 5.0M
2023-08-07 4.79 4.84 4.75 4.79 4.7M
2023-08-04 4.96 4.99 4.78 4.79 10.9M
2023-08-03 4.80 5.00 4.79 4.94 13.5M
2023-08-02 4.83 4.88 4.78 4.81 4.7M
2023-08-01 4.76 4.84 4.71 4.83 7.6M
2023-07-31 4.66 4.78 4.65 4.76 10.9M
2023-07-28 4.65 4.73 4.62 4.66 7.0M
2023-07-27 4.61 4.75 4.60 4.66 5.0M
2023-07-26 4.61 4.64 4.57 4.63 3.7M
2023-07-25 4.58 4.64 4.53 4.61 6.9M
2023-07-24 4.66 4.66 4.48 4.53 10.6M
2023-07-21 4.56 4.69 4.53 4.66 9.7M
2023-07-20 4.66 4.67 4.55 4.56 5.5M
2023-07-19 4.64 4.73 4.61 4.63 5.5M
2023-07-18 4.47 4.69 4.46 4.64 10.5M
2023-07-17 4.38 4.47 4.30 4.47 4.8M
2023-07-14 4.43 4.47 4.40 4.41 4.8M
2023-07-13 4.50 4.50 4.42 4.46 4.7M
2023-07-12 4.55 4.60 4.45 4.46 6.3M
2023-07-11 4.60 4.61 4.53 4.54 4.6M
2023-07-10 4.70 4.72 4.57 4.58 7.0M
2023-07-07 4.68 4.69 4.60 4.66 7.4M
2023-07-06 4.63 4.71 4.60 4.68 7.4M
2023-07-05 4.69 4.74 4.60 4.65 8.3M
2023-07-04 4.69 4.78 4.64 4.69 8.4M
2023-07-03 4.59 4.78 4.58 4.69 18.1M
2023-06-30 4.65 4.74 4.54 4.59 11.7M
2023-06-29 4.50 4.72 4.44 4.60 16.3M
2023-06-28 4.46 4.58 4.44 4.47 11.4M
2023-06-27 4.42 4.48 4.38 4.45 9.8M
2023-06-26 4.50 4.60 4.36 4.42 17.7M
2023-06-21 4.22 4.68 4.19 4.54 25.1M
2023-06-20 4.30 4.30 4.23 4.25 3.4M
2023-06-19 4.30 4.33 4.26 4.27 4.0M
2023-06-16 4.29 4.33 4.24 4.31 5.6M
2023-06-15 4.21 4.27 4.16 4.26 4.2M
2023-06-14 4.16 4.23 4.11 4.21 5.5M
2023-06-13 4.21 4.25 4.15 4.15 3.8M
2023-06-12 4.14 4.27 4.09 4.24 5.9M
2023-06-09 4.18 4.20 4.13 4.17 3.9M
2023-06-08 4.17 4.22 4.14 4.17 2.9M
2023-06-07 4.17 4.20 4.13 4.17 3.8M
2023-06-06 4.32 4.33 4.15 4.17 5.7M
2023-06-05 4.37 4.40 4.30 4.32 3.5M
2023-06-02 4.41 4.45 4.34 4.40 4.5M
2023-06-01 4.21 4.43 4.16 4.36 8.6M
2023-05-31 4.25 4.26 4.18 4.24 4.2M
2023-05-30 4.37 4.38 4.19 4.24 5.8M
2023-05-29 4.45 4.47 4.33 4.35 4.2M
2023-05-26 4.43 4.48 4.36 4.45 4.1M
2023-05-25 4.45 4.48 4.36 4.47 4.4M
2023-05-24 4.52 4.53 4.44 4.48 3.3M
2023-05-23 4.59 4.62 4.50 4.52 3.4M
2023-05-22 4.56 4.60 4.54 4.58 3.0M
2023-05-19 4.58 4.60 4.50 4.56 2.6M
2023-05-18 4.70 4.70 4.54 4.58 6.2M
2023-05-17 4.74 4.77 4.62 4.67 5.0M
2023-05-16 4.83 4.83 4.73 4.74 3.8M
2023-05-15 4.88 4.88 4.79 4.80 5.4M
2023-05-12 4.87 4.90 4.82 4.85 3.5M
2023-05-11 4.85 4.90 4.82 4.87 4.1M
2023-05-10 4.81 4.90 4.81 4.82 3.6M
2023-05-09 4.84 4.95 4.80 4.85 6.7M
2023-05-08 4.89 4.91 4.81 4.85 6.3M
2023-05-05 4.98 5.04 4.80 4.89 8.8M
2023-05-04 4.76 4.92 4.71 4.88 8.0M
2023-04-28 4.52 4.85 4.49 4.79 7.8M
2023-04-27 4.79 4.80 4.68 4.72 4.6M
2023-04-26 4.53 4.77 4.53 4.73 5.7M
2023-04-25 4.57 4.59 4.48 4.55 4.9M
2023-04-24 4.58 4.60 4.46 4.54 7.7M
2023-04-21 4.72 4.77 4.62 4.63 8.1M
2023-04-20 4.80 4.81 4.67 4.75 5.2M
2023-04-19 4.76 4.92 4.75 4.83 9.0M
2023-04-18 4.70 4.78 4.66 4.76 5.0M
2023-04-17 4.70 4.71 4.65 4.70 3.8M
2023-04-14 4.74 4.80 4.64 4.65 5.8M
2023-04-13 4.69 4.75 4.63 4.71 6.9M
2023-04-12 4.68 4.78 4.67 4.69 5.1M
2023-04-11 4.78 4.79 4.66 4.70 7.8M
2023-04-10 5.13 5.13 4.70 4.78 18.6M
2023-04-07 5.07 5.15 5.04 5.13 5.4M
2023-04-06 5.04 5.08 4.98 5.07 5.3M
2023-04-04 5.08 5.08 4.98 5.04 6.4M
2023-04-03 5.10 5.12 5.06 5.07 5.9M
2023-03-31 5.10 5.17 5.08 5.12 4.2M
2023-03-30 5.13 5.20 5.07 5.10 6.3M
2023-03-29 5.15 5.22 5.02 5.18 9.9M
2023-03-28 5.02 5.20 4.99 5.15 8.7M
2023-03-27 5.10 5.13 4.98 5.02 6.4M
2023-03-24 4.95 5.24 4.95 5.07 12.6M
2023-03-23 4.88 4.98 4.84 4.96 5.5M
2023-03-22 4.94 4.95 4.85 4.88 5.4M
2023-03-21 4.93 4.96 4.88 4.94 5.0M
2023-03-20 4.90 4.99 4.87 4.93 5.6M
2023-03-17 4.98 5.00 4.85 4.90 7.0M
2023-03-16 5.00 5.02 4.92 4.98 5.1M
2023-03-15 5.03 5.05 4.98 5.03 5.9M
2023-03-14 5.12 5.16 4.98 5.00 6.4M
2023-03-13 5.05 5.13 5.01 5.12 6.7M
2023-03-10 5.15 5.16 5.07 5.11 6.3M
2023-03-09 5.25 5.25 5.13 5.15 6.2M
2023-03-08 5.27 5.29 5.18 5.25 5.1M
2023-03-07 5.41 5.45 5.24 5.27 8.3M
2023-03-06 5.42 5.48 5.37 5.41 7.5M
2023-03-03 5.43 5.46 5.37 5.44 5.6M
2023-03-02 5.45 5.47 5.37 5.43 7.5M
2023-03-01 5.47 5.48 5.39 5.45 7.2M
2023-02-28 5.45 5.53 5.42 5.47 5.5M
2023-02-27 5.51 5.60 5.43 5.46 8.7M
2023-02-24 5.50 5.63 5.44 5.60 12.3M
2023-02-23 5.51 5.69 5.44 5.50 18.4M
2023-02-22 5.38 5.52 5.31 5.47 13.3M
2023-02-21 5.43 5.44 5.32 5.36 7.6M
2023-02-20 5.35 5.49 5.31 5.43 13.4M
2023-02-17 5.24 5.44 5.24 5.37 16.6M
2023-02-16 5.21 5.40 5.20 5.25 16.0M
2023-02-15 5.49 5.54 5.19 5.25 28.0M
2023-02-14 5.53 5.63 5.37 5.48 23.5M
2023-02-13 5.32 5.48 5.20 5.44 21.5M
2023-02-10 5.39 5.43 5.31 5.35 9.7M
2023-02-09 5.41 5.50 5.38 5.40 8.8M
2023-02-08 5.71 5.73 5.32 5.41 19.6M
2023-02-07 5.36 5.67 5.35 5.62 13.7M
2023-02-06 5.36 5.41 5.28 5.39 10.0M
2023-02-03 5.28 5.38 5.22 5.34 7.8M
2023-02-02 5.21 5.32 5.16 5.27 9.3M
2023-02-01 5.13 5.25 5.09 5.20 16.0M
2023-01-31 5.02 5.29 4.95 5.16 20.3M
2023-01-30 5.08 5.18 4.98 5.00 9.7M
2023-01-20 5.05 5.24 5.05 5.08 9.9M
2023-01-19 4.95 5.08 4.90 5.08 13.0M
2023-01-18 4.95 4.96 4.89 4.94 6.4M
2023-01-17 4.96 4.98 4.85 4.95 10.7M
2023-01-16 4.85 5.05 4.80 4.96 14.5M
2023-01-13 4.75 4.93 4.73 4.83 10.4M
2023-01-12 4.75 4.80 4.70 4.75 7.0M
2023-01-11 4.76 4.82 4.66 4.77 8.4M
2023-01-10 4.73 4.85 4.66 4.75 8.8M
2023-01-09 4.60 4.77 4.59 4.71 7.7M
2023-01-06 4.68 4.68 4.55 4.58 8.0M
2023-01-05 4.70 4.74 4.63 4.68 6.9M
2023-01-04 4.67 4.77 4.61 4.70 10.8M
2023-01-03 4.74 4.77 4.61 4.64 11.5M