Chongqing Brewery

600132
🏛️ china →
54.08
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:30 53.60 53.84 53.47 53.49 91.3K
09:35 53.49 53.66 53.41 53.42 114.9K
09:40 53.42 53.56 53.37 53.56 125.9K
09:45 53.54 53.56 53.46 53.46 41.7K
09:50 53.53 53.53 53.40 53.41 39.2K
09:55 53.41 53.44 53.31 53.32 73.2K
10:00 53.32 53.39 53.31 53.37 20.8K
10:05 53.37 53.61 53.36 53.53 108.2K
10:10 53.53 53.53 53.47 53.52 14.0K
10:15 53.52 53.60 53.47 53.55 33.2K
10:20 53.55 53.55 53.44 53.50 31.8K
10:25 53.50 53.57 53.50 53.53 14.5K
10:30 53.52 53.54 53.50 53.52 13.5K
10:35 53.52 53.64 53.50 53.64 26.4K
10:40 53.60 53.66 53.60 53.65 22.7K
10:45 53.65 53.68 53.65 53.68 31.7K
10:50 53.67 53.68 53.64 53.64 7.8K
10:55 53.64 53.65 53.63 53.63 7.0K
11:00 53.63 53.64 53.63 53.64 21.3K
11:05 53.64 53.67 53.63 53.67 17.7K
11:10 53.67 53.71 53.64 53.71 29.2K
11:15 53.72 53.74 53.63 53.63 66.7K
11:20 53.68 53.69 53.64 53.66 10.2K
11:25 53.65 53.66 53.63 53.66 12.2K
13:00 53.64 53.66 53.60 53.60 20.8K
13:05 53.60 53.61 53.60 53.61 22.7K
13:10 53.61 53.65 53.61 53.63 12.8K
13:15 53.63 53.63 53.60 53.61 11.8K
13:20 53.61 53.77 53.60 53.73 71.6K
13:25 53.72 53.73 53.67 53.69 22.1K
13:30 53.69 53.91 53.68 53.91 127.2K
13:35 53.91 53.93 53.78 53.87 110.9K
13:40 53.86 53.90 53.75 53.87 49.5K
13:45 53.86 53.89 53.85 53.89 34.6K
13:50 53.88 53.89 53.80 53.84 26.0K
13:55 53.83 53.84 53.77 53.77 19.6K
14:00 53.77 53.85 53.73 53.80 26.3K
14:05 53.81 53.84 53.81 53.83 20.2K
14:10 53.84 53.84 53.78 53.78 28.5K
14:15 53.78 53.81 53.78 53.78 21.9K
14:20 53.79 53.80 53.78 53.79 22.2K
14:25 53.79 53.98 53.78 53.98 141.4K
14:30 53.94 53.98 53.88 53.98 113.8K
14:35 53.99 54.09 53.98 54.07 147.9K
14:40 54.06 54.20 54.06 54.14 169.1K
14:45 54.12 54.14 54.05 54.10 83.3K
14:50 54.09 54.10 54.05 54.09 70.3K
14:55 54.09 54.09 54.05 54.09 47.8K
Date Open Price High Price Low Price Close Price Volume
2025-09-26 53.43 54.20 53.31 54.08 2.4M
2025-09-25 53.80 53.95 53.28 53.68 2.4M
2025-09-24 53.40 53.93 53.08 53.80 2.2M
2025-09-23 54.05 54.09 53.06 53.39 2.7M
2025-09-22 54.39 54.47 54.02 54.10 2.1M
2025-09-19 54.13 54.70 54.00 54.68 2.7M
2025-09-18 54.68 54.75 54.12 54.34 3.1M
2025-09-17 54.07 54.69 53.93 54.68 4.0M
2025-09-16 54.16 54.28 53.91 54.07 2.9M
2025-09-15 54.43 54.43 54.08 54.16 3.7M
2025-09-12 54.80 54.90 54.51 54.51 4.0M
2025-09-11 54.88 54.88 54.50 54.85 3.9M
2025-09-10 54.97 55.06 54.82 54.83 2.2M
2025-09-09 55.08 55.09 54.74 54.96 2.9M
2025-09-08 54.99 55.13 54.72 55.08 4.8M
2025-09-05 54.96 55.08 54.68 55.00 3.4M
2025-09-04 54.52 55.15 54.34 54.96 4.7M
2025-09-03 55.09 55.40 54.54 54.66 4.3M
2025-09-02 55.05 55.30 54.72 55.03 4.9M
2025-09-01 55.36 55.42 54.90 55.07 5.4M
2025-08-29 55.00 55.69 54.89 55.43 6.0M
2025-08-28 55.31 55.43 54.38 55.06 6.5M
2025-08-27 55.90 56.10 55.20 55.30 7.6M
2025-08-26 56.35 56.77 55.90 55.90 11.6M
2025-08-25 55.86 56.77 55.82 56.45 9.7M
2025-08-22 55.72 55.81 55.50 55.75 5.0M
2025-08-21 55.98 55.98 55.50 55.81 5.9M
2025-08-20 55.36 56.34 55.10 56.04 6.8M
2025-08-19 55.26 55.76 55.20 55.36 4.6M
2025-08-18 55.16 55.43 55.02 55.31 5.1M
2025-08-15 54.77 55.32 54.65 55.26 5.9M
2025-08-14 55.42 56.06 55.33 55.57 4.0M
2025-08-13 55.43 55.58 55.21 55.39 3.2M
2025-08-12 55.25 55.66 55.09 55.42 3.6M
2025-08-11 55.19 55.40 54.90 55.25 2.9M
2025-08-08 55.40 55.52 55.15 55.18 2.5M
2025-08-07 55.37 55.65 55.30 55.46 2.8M
2025-08-06 55.35 55.46 55.19 55.36 2.5M
2025-08-05 55.26 55.38 55.08 55.35 3.7M
2025-08-04 55.08 55.40 55.01 55.25 2.5M
2025-08-01 55.16 55.43 55.08 55.25 2.6M
2025-07-31 56.35 56.35 55.11 55.22 4.9M
2025-07-30 56.22 57.10 56.04 56.41 5.1M
2025-07-29 56.44 56.66 56.01 56.22 3.0M
2025-07-28 56.48 57.06 56.23 56.51 4.3M
2025-07-25 56.25 57.38 56.25 56.51 6.4M
2025-07-24 55.84 56.37 55.64 56.29 6.8M
2025-07-23 56.30 56.50 55.81 55.93 5.2M
2025-07-22 55.41 56.34 55.28 56.29 8.0M
2025-07-21 55.35 55.40 55.15 55.39 3.6M
2025-07-18 55.14 55.35 55.02 55.35 3.7M
2025-07-17 55.28 55.49 55.07 55.13 3.2M
2025-07-16 55.06 55.29 55.05 55.22 1.9M
2025-07-15 55.60 55.60 55.00 55.13 3.1M
2025-07-14 55.40 55.63 55.10 55.59 3.7M
2025-07-11 55.40 55.68 55.22 55.37 4.4M
2025-07-10 55.31 55.55 55.09 55.41 3.2M
2025-07-09 55.22 55.59 55.16 55.33 4.1M
2025-07-08 55.14 55.29 55.07 55.21 3.1M
2025-07-07 55.60 55.65 55.08 55.14 2.5M
2025-07-04 55.17 55.38 55.02 55.32 2.6M
2025-07-03 55.14 55.28 55.01 55.22 2.2M
2025-07-02 54.96 55.33 54.92 55.14 2.5M
2025-07-01 55.26 55.27 54.91 55.06 2.2M
2025-06-30 55.05 55.30 54.82 55.10 2.4M
2025-06-27 55.15 55.32 54.83 55.05 2.1M
2025-06-26 55.36 55.52 55.08 55.10 2.9M
2025-06-25 55.14 55.57 54.93 55.56 3.0M
2025-06-24 54.57 55.16 54.57 55.14 2.5M
2025-06-23 54.48 54.65 54.13 54.53 2.4M
2025-06-20 54.96 55.28 54.68 54.82 2.7M
2025-06-19 56.25 56.31 55.50 55.63 3.0M
2025-06-18 56.99 57.07 56.26 56.31 2.5M
2025-06-17 56.39 56.57 56.27 56.48 2.0M
2025-06-16 56.27 56.65 56.20 56.27 3.5M
2025-06-13 56.60 56.83 56.13 56.72 3.7M
2025-06-12 57.69 57.70 56.66 56.74 5.3M
2025-06-11 57.61 57.87 57.52 57.71 2.4M
2025-06-10 58.01 58.42 57.37 57.60 3.9M
2025-06-09 57.95 58.22 57.56 58.16 3.7M
2025-06-06 58.70 58.77 57.90 57.95 4.2M
2025-06-05 60.13 60.50 58.59 58.75 6.3M
2025-06-04 58.37 60.49 58.30 60.42 7.1M
2025-06-03 57.75 59.20 57.60 58.48 4.0M
2025-05-30 58.61 59.19 57.80 57.80 3.4M
2025-05-29 58.46 58.96 58.01 58.65 4.6M
2025-05-28 57.24 58.95 57.07 58.76 7.4M
2025-05-27 56.70 58.13 56.59 57.25 6.7M
2025-05-26 56.72 57.25 56.36 56.58 2.4M
2025-05-23 57.18 57.78 56.70 56.70 3.1M
2025-05-22 57.34 58.20 57.12 57.36 3.5M
2025-05-21 58.07 58.15 57.08 57.36 4.0M
2025-05-20 57.35 58.14 57.23 57.90 4.4M
2025-05-19 56.86 57.26 56.28 57.26 2.8M
2025-05-16 57.27 57.29 56.63 56.86 2.2M
2025-05-15 57.25 57.46 56.90 57.12 3.1M
2025-05-14 57.20 57.50 56.76 57.38 3.8M
2025-05-13 57.60 57.68 57.02 57.28 2.7M
2025-05-12 57.47 58.06 57.06 57.30 6.5M
2025-05-09 57.50 57.67 57.06 57.21 3.3M
2025-05-08 57.20 57.69 56.81 57.23 3.6M
2025-05-07 58.00 58.24 57.01 57.52 4.9M
2025-05-06 58.00 58.27 57.36 57.79 4.1M
2025-04-30 56.85 57.80 56.84 57.77 5.6M
2025-04-29 56.01 56.77 55.27 56.69 3.6M
2025-04-28 56.66 56.97 56.04 56.20 2.7M
2025-04-25 56.49 57.24 56.40 56.62 3.5M
2025-04-24 56.01 56.69 56.01 56.46 2.1M
2025-04-23 56.91 57.18 56.40 56.60 2.6M
2025-04-22 57.02 57.48 56.85 56.91 2.8M
2025-04-21 57.74 57.85 57.02 57.18 3.4M
2025-04-18 59.00 59.07 57.67 57.73 3.9M
2025-04-17 58.88 59.60 58.68 59.20 2.7M
2025-04-16 58.77 59.33 58.32 59.33 2.9M
2025-04-15 58.38 59.30 58.06 58.98 3.4M
2025-04-14 58.45 59.00 58.06 58.39 3.3M
2025-04-11 59.99 60.22 58.39 58.84 3.8M
2025-04-10 59.80 60.48 58.69 60.00 5.8M
2025-04-09 58.69 59.98 57.00 59.79 5.8M
2025-04-08 55.94 58.75 55.90 58.75 6.7M
2025-04-07 57.00 58.85 54.00 56.50 8.9M
2025-04-03 58.66 59.96 58.08 59.82 5.0M
2025-04-02 59.88 60.50 59.14 59.40 3.4M
2025-04-01 58.79 60.09 58.54 59.95 5.0M
2025-03-31 58.89 59.68 58.50 58.53 3.5M
2025-03-28 59.01 59.49 58.80 58.82 2.5M
2025-03-27 58.46 59.30 58.35 59.20 3.0M
2025-03-26 58.94 59.28 58.31 58.76 2.9M
2025-03-25 58.51 59.80 58.42 59.13 3.9M
2025-03-24 58.44 58.90 58.07 58.67 3.2M
2025-03-21 58.24 58.82 57.95 58.45 3.4M
2025-03-20 60.00 60.00 58.03 58.23 5.2M
2025-03-19 59.02 60.00 58.67 59.70 4.9M
2025-03-18 59.10 59.50 58.50 59.07 4.1M
2025-03-17 58.92 59.71 57.40 59.32 8.9M
2025-03-14 57.00 59.24 56.90 58.92 10.7M
2025-03-13 56.88 57.86 56.39 56.86 4.0M
2025-03-12 58.12 58.79 56.84 56.88 5.8M
2025-03-11 55.20 57.65 55.15 57.55 7.4M
2025-03-10 55.57 55.70 55.14 55.60 2.5M
2025-03-07 55.45 55.80 55.05 55.57 3.8M
2025-03-06 55.50 55.55 55.01 55.51 4.3M
2025-03-05 55.45 55.58 54.90 55.20 2.7M
2025-03-04 55.50 55.58 54.80 55.45 2.7M
2025-03-03 56.55 57.57 55.50 55.58 5.0M
2025-02-28 56.87 57.67 56.18 56.18 4.4M
2025-02-27 56.33 57.15 56.04 56.88 4.5M
2025-02-26 55.33 56.35 55.33 56.33 4.7M
2025-02-25 56.53 56.64 55.30 55.33 4.1M
2025-02-24 56.90 57.26 56.41 56.72 3.8M
2025-02-21 57.55 57.93 56.83 57.06 4.0M
2025-02-20 57.00 57.82 56.88 57.57 3.7M
2025-02-19 57.05 57.20 56.40 57.20 4.1M
2025-02-18 56.60 57.85 56.17 57.18 6.2M
2025-02-17 56.67 56.77 56.01 56.52 3.7M
2025-02-14 56.90 57.05 56.52 56.79 2.8M
2025-02-13 56.83 57.50 56.83 56.88 4.6M
2025-02-12 56.80 57.05 56.40 56.80 3.6M
2025-02-11 55.92 57.45 55.90 56.87 7.5M
2025-02-10 55.20 56.01 54.82 55.90 5.6M
2025-02-07 54.30 55.50 54.11 55.20 5.4M
2025-02-06 54.48 54.96 54.21 54.88 3.4M
2025-02-05 55.31 55.44 54.00 54.47 3.6M
2025-01-27 54.47 55.44 54.45 55.24 5.3M
2025-01-24 54.20 54.47 53.67 54.41 4.6M
2025-01-23 54.73 55.00 54.11 54.20 4.3M
2025-01-22 55.00 55.01 53.71 54.14 6.2M
2025-01-21 57.30 57.43 54.85 55.00 9.3M
2025-01-20 57.06 57.80 56.66 56.82 4.0M
2025-01-17 56.06 56.96 55.68 56.67 4.9M
2025-01-16 57.70 58.08 55.60 56.06 8.3M
2025-01-15 58.00 58.14 57.41 57.50 2.8M
2025-01-14 57.23 58.36 57.15 58.12 4.1M
2025-01-13 56.40 57.53 56.20 57.30 3.3M
2025-01-10 56.92 57.48 56.29 56.48 2.8M
2025-01-09 57.30 57.88 56.56 56.92 4.4M
2025-01-08 59.81 59.81 56.79 57.62 7.4M
2025-01-07 60.26 60.45 59.28 59.81 3.2M
2025-01-06 60.28 61.78 59.88 60.17 4.1M
2025-01-03 62.72 63.15 61.36 61.72 3.7M
2025-01-02 63.05 64.40 62.35 62.72 4.8M