Zhejiang Guyuelongshan Shaoxing Wine Co Ltd (600059)

600059
🏛️ 中国 →
9.60
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
09:30 9.81 9.85 9.78 9.79 378.6K
09:35 9.79 9.80 9.77 9.78 441.4K
09:40 9.78 9.79 9.76 9.77 327.8K
09:45 9.76 9.77 9.76 9.77 214.0K
09:50 9.77 9.79 9.75 9.75 255.4K
09:55 9.75 9.76 9.74 9.74 263.1K
10:00 9.74 9.77 9.73 9.76 155.0K
10:05 9.77 9.78 9.76 9.77 130.7K
10:10 9.78 9.78 9.77 9.78 98.7K
10:15 9.78 9.78 9.76 9.77 208.9K
10:20 9.77 9.79 9.77 9.78 77.8K
10:25 9.79 9.80 9.77 9.79 101.4K
10:30 9.80 9.80 9.79 9.80 43.8K
10:35 9.79 9.80 9.78 9.79 77.3K
10:40 9.78 9.79 9.75 9.76 465.0K
10:45 9.76 9.77 9.75 9.76 280.8K
10:50 9.77 9.77 9.76 9.77 40.7K
10:55 9.77 9.79 9.76 9.78 182.7K
11:00 9.77 9.77 9.75 9.76 183.3K
11:05 9.76 9.77 9.75 9.75 77.3K
11:10 9.76 9.76 9.74 9.75 78.3K
11:15 9.75 9.76 9.74 9.75 130.0K
11:20 9.75 9.75 9.74 9.74 32.2K
11:25 9.75 9.76 9.75 9.76 42.7K
13:00 9.75 9.76 9.74 9.74 133.3K
13:05 9.74 9.77 9.74 9.76 107.4K
13:10 9.76 9.76 9.75 9.76 72.4K
13:15 9.75 9.76 9.74 9.74 85.3K
13:20 9.74 9.75 9.74 9.75 54.4K
13:25 9.74 9.75 9.73 9.74 177.0K
13:30 9.74 9.74 9.72 9.72 154.5K
13:35 9.73 9.74 9.72 9.73 118.3K
13:40 9.73 9.74 9.72 9.72 113.3K
13:45 9.73 9.74 9.73 9.74 62.9K
13:50 9.73 9.75 9.73 9.74 128.1K
13:55 9.73 9.74 9.73 9.73 22.1K
14:00 9.74 9.74 9.73 9.74 37.9K
14:05 9.73 9.74 9.71 9.72 271.5K
14:10 9.73 9.73 9.72 9.73 167.4K
14:15 9.73 9.73 9.71 9.72 85.6K
14:20 9.72 9.73 9.72 9.73 65.4K
14:25 9.72 9.73 9.72 9.72 54.2K
14:30 9.73 9.73 9.72 9.73 77.5K
14:35 9.73 9.73 9.72 9.73 66.7K
14:40 9.73 9.73 9.72 9.72 107.3K
14:45 9.73 9.73 9.71 9.72 207.4K
14:50 9.72 9.73 9.71 9.72 322.3K
14:55 9.72 9.73 9.70 9.72 266.8K
日付 始値 高値 安値 終値 出来高
2025-09-29 9.61 9.63 9.48 9.60 8.5M
2025-09-26 9.53 9.66 9.50 9.61 6.1M
2025-09-25 9.62 9.65 9.53 9.54 5.4M
2025-09-24 9.55 9.63 9.50 9.61 5.9M
2025-09-23 9.73 9.74 9.47 9.58 9.5M
2025-09-22 9.81 9.85 9.70 9.72 7.2M
2025-09-19 9.82 9.87 9.73 9.83 8.4M
2025-09-18 9.98 9.99 9.81 9.84 13.8M
2025-09-17 10.19 10.23 9.97 9.99 17.0M
2025-09-16 10.12 10.21 10.09 10.17 10.6M
2025-09-15 10.11 10.20 10.10 10.11 11.2M
2025-09-12 10.20 10.41 10.13 10.15 14.9M
2025-09-11 10.03 10.27 10.01 10.21 15.2M
2025-09-10 10.03 10.17 9.99 10.06 11.3M
2025-09-09 10.15 10.18 9.99 10.02 13.0M
2025-09-08 10.13 10.31 10.12 10.16 14.3M
2025-09-05 10.37 10.37 10.01 10.21 17.2M
2025-09-04 10.29 10.38 10.11 10.32 22.3M
2025-09-03 11.00 11.39 10.29 10.34 37.9M
2025-09-02 10.58 10.63 10.37 10.45 20.1M
2025-09-01 10.36 10.85 10.31 10.61 31.8M
2025-08-29 10.02 10.45 10.02 10.40 29.8M
2025-08-28 10.09 10.22 9.84 10.03 15.2M
2025-08-27 10.32 10.35 10.08 10.09 20.9M
2025-08-26 10.35 10.50 10.28 10.37 26.2M
2025-08-25 10.12 10.47 10.09 10.39 28.0M
2025-08-22 10.13 10.16 10.03 10.13 14.2M
2025-08-21 10.29 10.29 10.06 10.15 20.6M
2025-08-20 10.06 10.40 9.94 10.28 31.8M
2025-08-19 9.78 10.12 9.78 10.02 28.2M
2025-08-18 9.73 9.83 9.67 9.78 13.0M
2025-08-15 9.68 9.74 9.61 9.73 8.5M
2025-08-14 9.85 9.87 9.66 9.67 11.0M
2025-08-13 9.77 9.90 9.77 9.85 11.3M
2025-08-12 9.83 9.83 9.70 9.75 10.4M
2025-08-11 9.82 9.86 9.75 9.82 7.3M
2025-08-08 9.94 9.94 9.80 9.82 7.6M
2025-08-07 9.92 9.99 9.89 9.93 6.7M
2025-08-06 9.94 9.95 9.86 9.92 6.6M
2025-08-05 9.85 9.97 9.76 9.92 10.7M
2025-08-04 9.78 9.87 9.71 9.84 6.1M
2025-08-01 9.78 9.84 9.73 9.78 7.5M
2025-07-31 10.02 10.02 9.78 9.80 15.3M
2025-07-30 10.06 10.13 9.97 10.04 10.9M
2025-07-29 10.20 10.23 9.98 10.07 13.5M
2025-07-28 10.30 10.32 10.10 10.19 11.9M
2025-07-25 10.39 10.45 10.22 10.23 9.9M
2025-07-24 10.28 10.43 10.22 10.39 10.3M
2025-07-23 10.48 10.53 10.25 10.29 15.0M
2025-07-22 10.50 10.55 10.40 10.48 10.0M
2025-07-21 10.42 10.62 10.34 10.55 12.4M
2025-07-18 10.67 10.67 10.49 10.51 8.6M
2025-07-17 10.49 10.75 10.49 10.63 16.3M
2025-07-16 10.35 10.54 10.32 10.51 18.8M
2025-07-15 10.84 10.84 10.38 10.39 19.4M
2025-07-14 10.58 10.97 10.58 10.84 18.6M
2025-07-11 10.43 10.74 10.40 10.62 18.3M
2025-07-10 10.43 10.46 10.33 10.42 9.4M
2025-07-09 10.49 10.63 10.43 10.46 11.5M
2025-07-08 10.52 10.57 10.36 10.50 12.7M
2025-07-07 10.54 10.60 10.49 10.55 9.1M
2025-07-04 10.69 10.70 10.51 10.54 13.4M
2025-07-03 10.81 11.11 10.68 10.70 12.5M
2025-07-02 10.78 10.80 10.63 10.78 13.0M
2025-07-01 10.91 10.99 10.74 10.80 11.8M
2025-06-30 10.74 11.08 10.71 10.91 20.2M
2025-06-27 10.58 11.10 10.58 10.77 24.4M
2025-06-26 10.61 10.79 10.56 10.64 18.6M
2025-06-25 10.60 10.88 10.51 10.71 22.1M
2025-06-24 10.50 10.77 10.45 10.61 20.1M
2025-06-23 10.22 10.64 10.17 10.49 23.6M
2025-06-20 10.25 10.36 10.12 10.32 26.2M
2025-06-19 10.58 10.74 10.16 10.20 30.6M
2025-06-18 10.97 11.11 10.53 10.58 33.4M
2025-06-17 10.66 11.28 10.66 10.84 47.5M
2025-06-16 10.02 10.74 9.80 10.66 50.1M
2025-06-13 10.49 10.58 10.10 10.12 24.8M
2025-06-12 10.58 10.65 10.45 10.49 20.2M
2025-06-11 10.80 10.86 10.59 10.63 27.1M
2025-06-10 10.95 11.13 10.66 10.80 62.7M
2025-06-09 9.95 10.88 9.94 10.88 43.1M
2025-06-06 10.00 10.04 9.88 9.89 18.7M
2025-06-05 10.10 10.14 9.95 10.00 22.7M
2025-06-04 10.10 10.28 10.06 10.18 24.7M
2025-06-03 10.21 10.25 10.01 10.11 29.8M
2025-05-30 10.41 10.56 10.20 10.23 33.9M
2025-05-29 10.70 10.77 10.37 10.41 67.2M
2025-05-28 11.20 11.39 10.89 10.93 99.6M
2025-05-27 10.87 11.74 10.74 11.46 113.4M
2025-05-26 10.27 11.00 10.23 10.67 60.2M
2025-05-23 9.79 10.65 9.75 10.27 71.7M
2025-05-22 9.82 9.86 9.55 9.75 33.7M
2025-05-21 9.35 10.13 9.32 9.81 53.1M
2025-05-20 9.17 9.47 9.15 9.36 24.8M
2025-05-19 8.99 9.35 8.95 9.21 22.1M
2025-05-16 8.99 9.07 8.95 9.03 7.9M
2025-05-15 9.02 9.05 8.96 9.01 6.9M
2025-05-14 9.08 9.11 8.95 9.00 12.1M
2025-05-13 9.13 9.14 9.01 9.09 10.8M
2025-05-12 9.17 9.20 9.00 9.09 15.7M
2025-05-09 9.23 9.28 9.14 9.18 13.8M
2025-05-08 8.95 9.45 8.93 9.23 31.5M
2025-05-07 8.89 9.18 8.89 9.00 18.6M
2025-05-06 8.89 8.91 8.77 8.87 12.3M
2025-04-30 9.08 9.15 8.82 8.84 19.1M
2025-04-29 8.92 9.21 8.89 9.13 21.9M
2025-04-28 9.23 9.28 8.82 8.95 28.5M
2025-04-25 8.75 9.25 8.75 9.19 51.8M
2025-04-24 8.67 8.74 8.62 8.68 9.6M
2025-04-23 8.74 8.82 8.66 8.67 12.9M
2025-04-22 8.69 8.80 8.67 8.77 13.2M
2025-04-21 8.67 8.80 8.60 8.71 12.9M
2025-04-18 8.77 8.85 8.70 8.72 13.2M
2025-04-17 8.70 8.86 8.67 8.80 22.6M
2025-04-16 8.61 8.75 8.52 8.75 17.4M
2025-04-15 8.65 8.74 8.55 8.64 12.1M
2025-04-14 8.62 8.70 8.61 8.66 14.9M
2025-04-11 8.75 8.87 8.58 8.61 20.5M
2025-04-10 8.60 8.85 8.52 8.81 30.9M
2025-04-09 8.43 8.65 8.14 8.61 27.5M
2025-04-08 8.34 8.59 8.33 8.47 27.3M
2025-04-07 8.60 8.93 8.09 8.26 37.0M
2025-04-03 8.71 9.03 8.66 8.82 31.7M
2025-04-02 8.64 8.93 8.64 8.75 29.7M
2025-04-01 8.39 8.60 8.38 8.47 14.3M
2025-03-31 8.47 8.50 8.31 8.31 7.7M
2025-03-28 8.51 8.54 8.41 8.48 7.6M
2025-03-27 8.47 8.56 8.43 8.53 9.4M
2025-03-26 8.45 8.52 8.44 8.47 6.6M
2025-03-25 8.40 8.49 8.34 8.48 8.1M
2025-03-24 8.39 8.42 8.30 8.38 7.7M
2025-03-21 8.43 8.49 8.35 8.39 7.0M
2025-03-20 8.48 8.51 8.44 8.46 6.5M
2025-03-19 8.49 8.52 8.45 8.48 6.7M
2025-03-18 8.55 8.55 8.46 8.50 6.1M
2025-03-17 8.60 8.65 8.49 8.51 13.1M
2025-03-14 8.35 8.61 8.35 8.57 20.3M
2025-03-13 8.39 8.41 8.32 8.38 5.9M
2025-03-12 8.43 8.45 8.36 8.38 6.0M
2025-03-11 8.30 8.41 8.28 8.41 8.8M
2025-03-10 8.29 8.36 8.25 8.34 6.8M
2025-03-07 8.31 8.37 8.27 8.31 6.3M
2025-03-06 8.30 8.34 8.25 8.31 8.2M
2025-03-05 8.32 8.32 8.23 8.29 5.4M
2025-03-04 8.26 8.33 8.24 8.29 6.8M
2025-03-03 8.35 8.46 8.27 8.30 10.0M
2025-02-28 8.35 8.47 8.34 8.37 10.3M
2025-02-27 8.32 8.42 8.30 8.40 11.7M
2025-02-26 8.28 8.34 8.25 8.33 7.4M
2025-02-25 8.28 8.30 8.21 8.25 9.5M
2025-02-24 8.31 8.39 8.30 8.31 8.2M
2025-02-21 8.32 8.36 8.25 8.32 9.8M
2025-02-20 8.34 8.38 8.28 8.32 7.3M
2025-02-19 8.32 8.36 8.27 8.35 6.6M
2025-02-18 8.39 8.40 8.30 8.32 8.6M
2025-02-17 8.40 8.43 8.36 8.39 7.9M
2025-02-14 8.40 8.43 8.36 8.40 7.1M
2025-02-13 8.41 8.48 8.40 8.42 10.4M
2025-02-12 8.40 8.43 8.32 8.41 8.3M
2025-02-11 8.50 8.51 8.39 8.40 9.0M
2025-02-10 8.31 8.51 8.30 8.49 15.4M
2025-02-07 8.27 8.36 8.22 8.31 10.3M
2025-02-06 8.22 8.26 8.17 8.26 6.5M
2025-02-05 8.36 8.36 8.19 8.20 8.2M
2025-01-27 8.34 8.43 8.31 8.31 7.2M
2025-01-24 8.24 8.36 8.22 8.33 6.9M
2025-01-23 8.36 8.43 8.25 8.26 9.0M
2025-01-22 8.36 8.36 8.22 8.31 5.7M
2025-01-21 8.43 8.45 8.31 8.33 6.0M
2025-01-20 8.36 8.42 8.32 8.38 8.2M
2025-01-17 8.26 8.36 8.23 8.32 6.0M
2025-01-16 8.29 8.41 8.24 8.30 8.5M
2025-01-15 8.29 8.34 8.23 8.28 9.1M
2025-01-14 8.15 8.36 8.14 8.35 10.6M
2025-01-13 8.12 8.18 8.03 8.16 7.4M
2025-01-10 8.30 8.32 8.15 8.15 6.7M
2025-01-09 8.31 8.44 8.26 8.28 7.4M
2025-01-08 8.36 8.40 8.19 8.34 10.9M
2025-01-07 8.43 8.48 8.31 8.37 8.4M
2025-01-06 8.39 8.54 8.27 8.44 10.2M
2025-01-03 8.77 8.79 8.48 8.50 11.5M
2025-01-02 8.88 8.99 8.67 8.73 12.5M