Guangzhou Zhujiang Brewery Co Ltd (002461)

002461
🏛️ 中国 →
10.10
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 10.10 10.10 9.98 9.98 499.2K
09:35 9.98 9.98 9.93 9.97 824.9K
09:40 9.96 9.98 9.95 9.98 274.0K
09:45 9.98 10.03 9.96 10.03 310.1K
09:50 10.02 10.03 9.98 9.98 172.5K
09:55 9.99 10.00 9.98 10.00 76.4K
10:00 10.00 10.01 9.98 9.98 57.3K
10:05 9.98 9.99 9.97 9.97 80.6K
10:10 9.98 9.98 9.97 9.98 45.7K
10:15 9.98 9.98 9.96 9.97 75.5K
10:20 9.96 9.98 9.96 9.97 96.4K
10:25 9.96 9.98 9.96 9.97 95.3K
10:30 9.97 10.01 9.97 10.00 109.0K
10:35 10.00 10.02 10.00 10.00 22.5K
10:40 10.00 10.00 9.98 10.00 123.8K
10:45 9.99 10.01 9.99 10.00 35.7K
10:50 10.00 10.00 9.98 9.99 49.4K
10:55 9.99 10.00 9.98 9.99 76.9K
11:00 9.99 10.00 9.99 10.00 50.4K
11:05 10.00 10.00 9.99 10.00 25.5K
11:10 10.00 10.01 9.99 10.00 137.2K
11:15 10.00 10.00 9.99 10.00 40.6K
11:20 10.00 10.00 9.99 9.99 25.0K
11:25 9.99 10.01 9.99 10.00 89.2K
11:30 10.00 10.00 10.00 10.00 0.2K
13:00 10.00 10.02 9.99 10.02 174.9K
13:05 10.02 10.02 10.00 10.00 60.6K
13:10 10.00 10.01 9.98 9.99 98.0K
13:15 9.99 10.00 9.98 9.99 60.6K
13:20 10.00 10.00 9.98 9.99 35.8K
13:25 9.99 9.99 9.98 9.99 50.5K
13:30 9.99 10.02 9.98 10.01 236.3K
13:35 10.00 10.01 9.99 10.00 48.9K
13:40 10.00 10.02 10.00 10.02 78.2K
13:45 10.02 10.02 10.01 10.01 63.9K
13:50 10.02 10.02 10.01 10.01 41.3K
13:55 10.01 10.02 10.01 10.01 34.3K
14:00 10.02 10.03 10.01 10.01 28.5K
14:05 10.02 10.02 10.01 10.01 12.2K
14:10 10.03 10.04 10.01 10.03 93.0K
14:15 10.03 10.03 10.02 10.03 20.2K
14:20 10.02 10.03 10.02 10.02 11.1K
14:25 10.02 10.03 10.02 10.02 37.6K
14:30 10.03 10.05 10.03 10.04 96.0K
14:35 10.04 10.04 10.02 10.03 41.5K
14:40 10.03 10.05 10.03 10.05 96.9K
14:45 10.05 10.06 10.04 10.05 140.6K
14:50 10.06 10.06 10.04 10.04 123.6K
14:55 10.04 10.05 10.03 10.05 66.4K
15:40 10.05 10.05 10.05 10.05 0.0K
日付 始値 高値 安値 終値 出来高
2025-09-29 10.10 10.13 9.97 10.10 5.9M
2025-09-26 10.04 10.11 9.97 10.10 5.3M
2025-09-25 10.10 10.11 9.93 10.05 5.2M
2025-09-24 9.96 10.12 9.88 10.09 4.8M
2025-09-23 10.00 10.02 9.88 10.00 6.0M
2025-09-22 10.13 10.18 9.96 10.00 8.8M
2025-09-19 10.27 10.27 10.05 10.14 9.4M
2025-09-18 10.41 10.43 10.15 10.35 7.5M
2025-09-17 10.38 10.44 10.33 10.43 5.9M
2025-09-16 10.32 10.35 10.30 10.34 4.3M
2025-09-15 10.38 10.45 10.28 10.32 6.0M
2025-09-12 10.55 10.55 10.36 10.38 7.6M
2025-09-11 10.51 10.55 10.42 10.52 6.0M
2025-09-10 10.67 10.68 10.50 10.53 6.5M
2025-09-09 10.78 10.79 10.58 10.66 6.0M
2025-09-08 10.69 10.85 10.65 10.78 10.3M
2025-09-05 10.77 10.77 10.56 10.69 6.9M
2025-09-04 10.71 10.77 10.60 10.74 5.9M
2025-09-03 10.84 10.89 10.62 10.69 6.6M
2025-09-02 10.84 10.93 10.75 10.79 7.6M
2025-09-01 10.77 10.92 10.73 10.83 12.2M
2025-08-29 10.66 10.90 10.60 10.77 12.0M
2025-08-28 10.57 10.65 10.41 10.59 7.4M
2025-08-27 10.78 10.78 10.55 10.56 7.7M
2025-08-26 10.74 10.81 10.68 10.75 7.6M
2025-08-25 10.66 10.75 10.59 10.73 11.0M
2025-08-22 10.68 10.73 10.56 10.64 7.8M
2025-08-21 10.74 10.77 10.65 10.69 9.6M
2025-08-20 10.55 10.75 10.51 10.73 12.7M
2025-08-19 10.52 10.62 10.52 10.57 8.8M
2025-08-18 10.49 10.54 10.45 10.52 8.1M
2025-08-15 10.43 10.52 10.36 10.49 10.0M
2025-08-14 10.51 10.58 10.44 10.46 9.0M
2025-08-13 10.48 10.53 10.46 10.52 10.9M
2025-08-12 10.43 10.48 10.42 10.47 6.9M
2025-08-11 10.53 10.53 10.38 10.43 11.6M
2025-08-08 10.46 10.57 10.43 10.52 14.4M
2025-08-07 10.50 10.53 10.41 10.46 14.0M
2025-08-06 10.42 10.50 10.31 10.50 14.5M
2025-08-05 10.36 10.52 10.32 10.40 16.7M
2025-08-04 10.24 10.38 10.19 10.36 8.7M
2025-08-01 10.27 10.33 10.18 10.25 10.1M
2025-07-31 10.53 10.55 10.25 10.26 11.4M
2025-07-30 10.44 10.59 10.43 10.53 10.4M
2025-07-29 10.55 10.57 10.41 10.49 9.1M
2025-07-28 10.71 10.71 10.50 10.56 15.5M
2025-07-25 10.73 10.77 10.61 10.71 10.7M
2025-07-24 11.02 11.04 10.70 10.75 25.2M
2025-07-23 11.24 11.27 11.03 11.04 11.4M
2025-07-22 11.25 11.33 11.15 11.27 7.9M
2025-07-21 11.16 11.25 11.11 11.20 5.5M
2025-07-18 11.16 11.21 11.10 11.14 4.5M
2025-07-17 11.19 11.32 11.15 11.19 4.6M
2025-07-16 11.08 11.26 11.06 11.20 6.6M
2025-07-15 11.22 11.37 11.02 11.07 9.2M
2025-07-14 11.11 11.20 11.04 11.18 8.7M
2025-07-11 11.29 11.37 11.02 11.12 11.8M
2025-07-10 11.25 11.30 11.17 11.26 4.8M
2025-07-09 11.11 11.32 11.10 11.21 7.6M
2025-07-08 11.16 11.20 11.07 11.10 7.0M
2025-07-07 11.18 11.20 11.07 11.13 4.4M
2025-07-04 11.16 11.20 11.07 11.13 5.7M
2025-07-03 11.27 11.28 11.16 11.19 4.5M
2025-07-02 11.41 11.47 11.21 11.27 6.6M
2025-07-01 11.28 11.56 11.18 11.42 8.8M
2025-06-30 11.18 11.34 11.07 11.29 8.3M
2025-06-27 11.19 11.25 11.12 11.18 6.2M
2025-06-26 11.15 11.26 10.98 11.22 9.4M
2025-06-25 11.29 11.30 11.11 11.16 8.9M
2025-06-24 11.10 11.28 11.04 11.24 8.0M
2025-06-23 11.40 11.48 11.06 11.11 11.1M
2025-06-20 11.15 11.80 11.14 11.38 17.5M
2025-06-19 11.16 11.48 11.10 11.20 12.0M
2025-06-18 11.16 11.72 11.16 11.16 19.1M
2025-06-17 11.19 11.40 10.91 10.96 12.9M
2025-06-16 10.81 11.23 10.76 11.18 17.6M
2025-06-13 11.14 11.19 10.60 10.90 28.5M
2025-06-12 11.27 11.31 11.08 11.17 16.3M
2025-06-11 11.51 11.54 11.40 11.46 9.1M
2025-06-10 11.64 11.71 11.40 11.50 12.2M
2025-06-09 11.70 11.79 11.54 11.67 10.7M
2025-06-06 11.81 11.92 11.67 11.73 12.4M
2025-06-05 12.15 12.21 11.83 11.88 15.5M
2025-06-04 11.80 12.29 11.72 12.26 19.8M
2025-06-03 11.59 11.89 11.54 11.80 16.9M
2025-05-30 11.60 11.70 11.54 11.63 8.4M
2025-05-29 11.72 11.80 11.59 11.63 12.3M
2025-05-28 11.46 11.99 11.36 11.81 19.8M
2025-05-27 11.14 11.55 11.14 11.46 14.1M
2025-05-26 11.04 11.34 11.04 11.09 8.8M
2025-05-23 11.22 11.36 11.16 11.18 9.6M
2025-05-22 11.15 11.28 11.13 11.22 7.7M
2025-05-21 11.15 11.28 11.00 11.20 10.4M
2025-05-20 10.95 11.23 10.87 11.11 12.4M
2025-05-19 10.75 10.98 10.66 10.97 11.5M
2025-05-16 10.70 10.83 10.56 10.79 11.6M
2025-05-15 10.74 10.85 10.63 10.69 13.0M
2025-05-14 10.67 10.78 10.62 10.71 11.5M
2025-05-13 10.70 10.80 10.56 10.74 8.2M
2025-05-12 10.82 10.83 10.58 10.70 13.6M
2025-05-09 10.67 10.84 10.58 10.81 8.8M
2025-05-08 10.65 10.77 10.52 10.67 7.6M
2025-05-07 10.77 10.89 10.66 10.70 10.2M
2025-05-06 10.58 10.72 10.42 10.70 15.3M
2025-04-30 11.00 11.12 10.55 10.58 19.9M
2025-04-29 11.01 11.28 10.89 10.98 18.7M
2025-04-28 10.56 11.17 10.53 11.01 25.5M
2025-04-25 10.17 10.90 10.17 10.70 25.9M
2025-04-24 10.07 10.17 10.04 10.11 5.0M
2025-04-23 10.10 10.23 10.04 10.08 5.5M
2025-04-22 10.17 10.35 10.05 10.09 8.0M
2025-04-21 10.08 10.18 10.01 10.13 4.8M
2025-04-18 10.38 10.38 10.09 10.12 6.3M
2025-04-17 10.23 10.44 10.17 10.41 8.5M
2025-04-16 10.16 10.29 10.03 10.28 7.1M
2025-04-15 10.11 10.30 10.04 10.19 6.8M
2025-04-14 10.13 10.21 10.03 10.11 7.1M
2025-04-11 10.24 10.30 10.01 10.12 8.1M
2025-04-10 10.15 10.33 10.02 10.24 8.5M
2025-04-09 9.97 10.22 9.81 10.15 12.7M
2025-04-08 9.66 10.12 9.66 10.04 14.2M
2025-04-07 10.03 10.30 9.45 9.73 17.0M
2025-04-03 10.17 10.39 10.11 10.36 7.4M
2025-04-02 10.21 10.30 10.15 10.21 6.2M
2025-04-01 10.10 10.32 10.09 10.14 11.0M
2025-03-31 10.10 10.27 10.03 10.10 8.7M
2025-03-28 10.21 10.27 10.04 10.14 10.6M
2025-03-27 10.20 10.33 10.17 10.30 6.9M
2025-03-26 10.23 10.24 10.12 10.19 5.8M
2025-03-25 10.34 10.41 10.12 10.24 9.5M
2025-03-24 10.20 10.40 10.20 10.39 11.8M
2025-03-21 10.21 10.34 10.09 10.21 7.0M
2025-03-20 10.34 10.40 10.18 10.20 8.5M
2025-03-19 10.35 10.42 10.26 10.35 4.5M
2025-03-18 10.26 10.41 10.23 10.36 8.1M
2025-03-17 10.23 10.40 10.18 10.26 10.0M
2025-03-14 9.97 10.20 9.97 10.18 8.3M
2025-03-13 9.99 10.09 9.94 10.04 6.8M
2025-03-12 10.05 10.16 9.94 10.00 6.9M
2025-03-11 9.83 10.05 9.80 10.04 7.9M
2025-03-10 9.79 9.92 9.70 9.89 7.4M
2025-03-07 9.65 9.83 9.63 9.80 6.7M
2025-03-06 9.72 9.77 9.53 9.69 8.5M
2025-03-05 9.61 9.76 9.53 9.74 6.8M
2025-03-04 9.67 9.80 9.60 9.62 11.0M
2025-03-03 9.66 9.81 9.61 9.68 11.6M
2025-02-28 9.55 9.74 9.52 9.59 11.6M
2025-02-27 9.45 9.58 9.40 9.58 11.2M
2025-02-26 9.06 9.48 9.05 9.45 19.7M
2025-02-25 9.26 9.29 9.02 9.05 14.3M
2025-02-24 9.16 9.43 9.07 9.25 22.0M
2025-02-21 9.29 9.42 9.07 9.09 10.4M
2025-02-20 9.15 9.32 9.09 9.26 7.8M
2025-02-19 9.10 9.16 9.02 9.12 5.8M
2025-02-18 9.12 9.24 9.07 9.13 6.1M
2025-02-17 9.23 9.31 9.11 9.15 6.1M
2025-02-14 9.36 9.39 9.25 9.28 5.2M
2025-02-13 9.18 9.42 9.15 9.35 9.4M
2025-02-12 9.16 9.24 9.12 9.21 4.2M
2025-02-11 9.28 9.36 9.18 9.22 5.9M
2025-02-10 9.20 9.32 9.17 9.25 8.5M
2025-02-07 9.08 9.19 9.01 9.16 7.6M
2025-02-06 9.04 9.11 8.96 9.06 7.2M
2025-02-05 9.17 9.24 9.01 9.05 8.5M
2025-01-27 9.14 9.28 9.12 9.13 6.4M
2025-01-24 8.96 9.17 8.94 9.12 9.5M
2025-01-23 9.02 9.13 8.96 8.96 7.4M
2025-01-22 9.14 9.14 8.89 8.95 8.7M
2025-01-21 9.32 9.32 9.07 9.12 5.8M
2025-01-20 9.24 9.40 9.21 9.25 8.3M
2025-01-17 9.01 9.28 8.95 9.21 12.6M
2025-01-16 9.20 9.39 8.97 9.03 14.6M
2025-01-15 9.10 9.32 8.90 9.18 18.3M
2025-01-14 9.17 9.18 8.90 9.13 20.8M
2025-01-13 9.12 9.21 8.99 9.14 8.9M
2025-01-10 9.40 9.47 9.16 9.21 6.9M
2025-01-09 9.42 9.65 9.33 9.41 7.0M
2025-01-08 9.45 9.64 9.35 9.55 7.7M
2025-01-07 9.65 9.70 9.46 9.55 8.4M
2025-01-06 9.63 9.92 9.44 9.66 12.7M
2025-01-03 9.79 9.96 9.61 9.63 10.6M
2025-01-02 9.88 10.10 9.72 9.79 12.8M