Kuaijishan Shaoxing Wine

601579
🏛️ china →
20.92
Last Update: 2025-09-29
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:30 21.41 21.48 21.25 21.42 572.3K
09:35 21.42 21.51 21.35 21.51 171.8K
09:40 21.53 21.55 21.48 21.48 229.6K
09:45 21.47 21.54 21.46 21.50 221.8K
09:50 21.50 21.51 21.46 21.51 141.0K
09:55 21.53 21.57 21.52 21.57 171.6K
10:00 21.58 21.60 21.50 21.52 167.0K
10:05 21.52 21.52 21.40 21.45 280.2K
10:10 21.46 21.48 21.40 21.41 93.4K
10:15 21.41 21.42 21.30 21.31 178.9K
10:20 21.32 21.38 21.31 21.36 90.9K
10:25 21.36 21.40 21.33 21.40 87.2K
10:30 21.38 21.45 21.38 21.42 83.9K
10:35 21.41 21.52 21.41 21.46 145.9K
10:40 21.46 21.47 21.41 21.42 56.7K
10:45 21.42 21.42 21.36 21.41 74.1K
10:50 21.40 21.43 21.39 21.40 39.0K
10:55 21.40 21.42 21.37 21.38 46.6K
11:00 21.38 21.41 21.37 21.38 56.0K
11:05 21.38 21.39 21.36 21.37 68.7K
11:10 21.37 21.38 21.35 21.35 76.0K
11:15 21.35 21.35 21.33 21.34 63.6K
11:20 21.34 21.37 21.31 21.36 85.5K
11:25 21.36 21.38 21.32 21.32 75.7K
13:00 21.32 21.38 21.31 21.35 77.8K
13:05 21.36 21.37 21.27 21.30 183.9K
13:10 21.30 21.30 21.22 21.24 148.8K
13:15 21.24 21.25 21.20 21.22 170.9K
13:20 21.21 21.25 21.21 21.22 80.6K
13:25 21.21 21.25 21.20 21.24 96.2K
13:30 21.23 21.24 21.17 21.20 197.8K
13:35 21.20 21.24 21.20 21.23 48.9K
13:40 21.23 21.28 21.23 21.25 45.8K
13:45 21.24 21.25 21.22 21.23 44.0K
13:50 21.23 21.27 21.21 21.25 230.7K
13:55 21.25 21.26 21.23 21.25 29.3K
14:00 21.25 21.27 21.23 21.26 50.5K
14:05 21.26 21.27 21.23 21.24 50.0K
14:10 21.24 21.26 21.23 21.24 33.8K
14:15 21.24 21.25 21.23 21.24 51.2K
14:20 21.25 21.25 21.23 21.23 42.1K
14:25 21.24 21.28 21.24 21.28 123.1K
14:30 21.28 21.33 21.25 21.25 100.7K
14:35 21.25 21.26 21.22 21.24 69.4K
14:40 21.24 21.26 21.22 21.26 120.9K
14:45 21.26 21.31 21.19 21.20 486.3K
14:50 21.18 21.19 21.15 21.19 433.3K
14:55 21.18 21.23 21.15 21.20 275.1K
Date Open Price High Price Low Price Close Price Volume
2025-09-29 20.59 20.94 20.39 20.92 6.4M
2025-09-26 21.10 21.30 20.76 20.80 7.1M
2025-09-25 21.50 21.60 21.15 21.20 6.5M
2025-09-24 21.49 21.63 21.29 21.49 6.5M
2025-09-23 21.97 22.04 21.08 21.46 8.3M
2025-09-22 21.97 22.12 21.67 21.96 6.3M
2025-09-19 22.00 22.34 21.61 22.08 10.7M
2025-09-18 22.20 22.93 22.00 22.13 16.3M
2025-09-17 23.20 23.40 22.40 22.46 17.9M
2025-09-16 23.50 23.96 23.11 23.48 14.3M
2025-09-15 23.57 24.08 23.01 23.10 13.7M
2025-09-12 23.60 24.50 23.42 23.57 16.2M
2025-09-11 22.76 23.63 22.26 23.58 17.9M
2025-09-10 23.10 23.79 22.70 23.10 16.0M
2025-09-09 24.53 24.54 23.00 23.01 24.4M
2025-09-08 24.80 25.64 24.58 24.84 18.5M
2025-09-05 25.98 25.99 24.20 25.40 29.9M
2025-09-04 24.98 26.86 23.85 26.81 45.1M
2025-09-03 26.47 27.49 25.50 25.83 42.9M
2025-09-02 25.46 26.50 24.85 24.99 33.0M
2025-09-01 24.04 26.50 23.58 25.50 42.7M
2025-08-29 22.57 24.44 22.52 24.44 24.4M
2025-08-28 22.62 23.16 21.70 22.22 29.4M
2025-08-27 22.94 23.89 22.49 23.28 33.9M
2025-08-26 23.14 24.77 22.88 23.10 46.8M
2025-08-25 21.08 23.20 21.00 23.20 32.4M
2025-08-22 21.50 21.89 20.90 21.09 31.5M
2025-08-21 22.43 23.38 20.78 22.43 42.3M
2025-08-20 19.41 21.69 19.19 21.69 35.6M
2025-08-19 19.39 20.25 19.13 19.72 24.2M
2025-08-18 18.91 19.52 18.90 19.36 10.7M
2025-08-15 18.70 18.99 18.58 18.98 6.8M
2025-08-14 19.35 19.40 18.72 18.73 11.0M
2025-08-13 19.26 19.59 18.88 19.50 11.5M
2025-08-12 19.14 19.38 19.00 19.10 6.0M
2025-08-11 18.99 19.37 18.76 19.17 7.5M
2025-08-08 19.36 19.38 18.82 18.95 9.7M
2025-08-07 18.73 19.63 18.65 19.38 17.6M
2025-08-06 19.03 19.16 18.69 18.72 6.0M
2025-08-05 18.58 19.31 18.51 19.10 9.0M
2025-08-04 18.30 18.69 18.23 18.58 5.0M
2025-08-01 18.57 18.70 18.29 18.37 5.7M
2025-07-31 19.06 19.06 18.49 18.58 8.1M
2025-07-30 18.84 19.28 18.84 19.01 6.6M
2025-07-29 19.00 19.08 18.77 18.97 5.2M
2025-07-28 19.00 19.24 18.85 19.00 6.2M
2025-07-25 18.89 19.49 18.81 18.95 8.4M
2025-07-24 18.79 19.10 18.50 18.94 10.6M
2025-07-23 19.88 20.27 19.00 19.07 24.0M
2025-07-22 19.76 19.76 19.26 19.65 8.8M
2025-07-21 19.43 19.93 19.24 19.60 9.3M
2025-07-18 19.49 19.54 19.18 19.36 5.4M
2025-07-17 19.48 19.74 19.30 19.49 7.6M
2025-07-16 19.10 19.46 19.10 19.41 5.7M
2025-07-15 19.54 19.57 18.92 19.17 8.3M
2025-07-14 19.44 19.61 19.23 19.54 6.1M
2025-07-11 19.35 19.61 19.14 19.48 8.9M
2025-07-10 19.49 19.53 19.32 19.40 5.5M
2025-07-09 19.68 19.91 19.51 19.54 7.2M
2025-07-08 19.99 20.17 19.51 19.71 7.8M
2025-07-07 19.49 20.33 19.41 19.98 10.6M
2025-07-04 19.62 19.81 19.30 19.44 9.1M
2025-07-03 19.68 19.98 19.61 19.70 7.6M
2025-07-02 20.29 20.71 19.70 19.78 13.1M
2025-07-01 19.85 20.84 19.80 20.39 20.6M
2025-06-30 19.50 20.08 19.42 19.91 15.5M
2025-06-27 19.42 19.60 19.30 19.46 7.2M
2025-06-26 19.71 19.75 19.38 19.44 10.8M
2025-06-25 19.93 19.99 19.58 19.81 9.7M
2025-06-24 19.88 20.00 19.67 19.83 10.0M
2025-06-23 19.69 19.95 19.47 19.86 9.7M
2025-06-20 19.81 20.08 19.40 19.71 12.9M
2025-06-19 19.81 20.32 19.61 19.82 16.0M
2025-06-18 21.45 21.55 19.76 20.17 28.5M
2025-06-17 20.81 22.10 20.71 21.24 26.6M
2025-06-16 20.71 21.37 20.41 20.80 29.9M
2025-06-13 22.11 23.20 21.05 21.57 40.5M
2025-06-12 21.70 22.45 21.65 22.45 32.0M
2025-06-11 21.63 22.20 21.53 21.87 24.1M
2025-06-10 21.99 22.28 21.35 21.84 30.1M
2025-06-09 22.06 22.52 21.98 22.07 23.8M
2025-06-06 22.29 22.48 21.60 22.10 25.1M
2025-06-05 22.77 23.26 21.81 22.33 39.8M
2025-06-04 23.39 23.74 22.70 23.28 36.5M
2025-06-03 25.00 25.25 22.85 23.40 45.7M
2025-05-30 25.01 26.15 23.61 25.10 59.4M
2025-05-29 25.11 26.78 24.71 26.45 65.6M
2025-05-28 25.81 25.81 24.68 25.81 57.6M
2025-05-27 23.03 23.46 22.63 23.46 15.5M
2025-05-26 19.51 21.33 19.41 21.33 14.5M
2025-05-23 19.51 20.58 19.26 19.39 40.6M
2025-05-22 18.88 20.59 18.02 20.47 41.2M
2025-05-21 16.80 18.72 16.74 18.72 27.2M
2025-05-20 16.06 17.42 15.67 17.02 33.0M
2025-05-19 14.61 16.24 14.60 16.07 30.3M
2025-05-16 14.75 15.30 14.55 14.76 14.4M
2025-05-15 14.64 14.89 14.44 14.70 8.5M
2025-05-14 14.98 14.99 14.52 14.73 9.1M
2025-05-13 15.06 15.23 14.78 14.92 8.7M
2025-05-12 14.89 15.12 14.77 15.06 14.4M
2025-05-09 14.64 15.61 14.05 15.05 26.3M
2025-05-08 14.55 14.82 14.55 14.68 14.6M
2025-05-07 14.74 14.85 14.52 14.60 17.8M
2025-05-06 15.00 15.18 14.40 14.70 23.5M
2025-04-30 15.15 15.77 14.75 14.88 27.6M
2025-04-29 13.80 15.42 13.80 15.42 33.5M
2025-04-28 14.77 14.90 13.75 14.02 29.8M
2025-04-25 13.22 14.60 13.22 14.60 31.2M
2025-04-24 12.92 13.51 12.84 13.27 16.5M
2025-04-23 13.00 13.29 12.93 12.98 11.4M
2025-04-22 13.10 13.50 13.02 13.10 15.8M
2025-04-21 12.82 13.50 12.56 13.31 22.9M
2025-04-18 12.86 13.35 12.62 12.99 21.4M
2025-04-17 12.15 13.09 12.15 12.80 30.0M
2025-04-16 12.41 12.54 11.98 12.12 18.9M
2025-04-15 12.64 12.87 12.35 12.45 19.7M
2025-04-14 12.61 12.90 12.53 12.60 21.6M
2025-04-11 13.38 13.50 12.70 12.76 37.3M
2025-04-10 12.22 13.65 12.15 13.65 42.8M
2025-04-09 11.97 12.56 11.30 12.41 34.6M
2025-04-08 12.05 12.69 11.99 12.22 40.1M
2025-04-07 11.74 12.93 11.64 12.30 42.8M
2025-04-03 11.90 12.69 11.77 12.20 36.5M
2025-04-02 11.64 12.18 11.64 12.18 42.9M
2025-04-01 10.80 11.37 10.76 11.07 21.8M
2025-03-31 10.54 10.65 10.36 10.46 5.1M
2025-03-28 10.70 10.75 10.55 10.57 4.9M
2025-03-27 10.52 10.73 10.47 10.64 6.5M
2025-03-26 10.47 10.56 10.44 10.53 5.1M
2025-03-25 10.30 10.49 10.20 10.49 5.9M
2025-03-24 10.28 10.37 10.13 10.30 4.0M
2025-03-21 10.38 10.45 10.24 10.28 4.4M
2025-03-20 10.42 10.47 10.37 10.38 3.3M
2025-03-19 10.46 10.52 10.40 10.45 3.1M
2025-03-18 10.46 10.52 10.39 10.46 3.5M
2025-03-17 10.53 10.67 10.46 10.48 6.3M
2025-03-14 10.23 10.53 10.21 10.49 10.5M
2025-03-13 10.17 10.24 10.14 10.23 3.4M
2025-03-12 10.25 10.31 10.14 10.21 3.7M
2025-03-11 10.19 10.26 10.12 10.26 3.1M
2025-03-10 10.09 10.23 10.07 10.22 4.1M
2025-03-07 10.05 10.18 10.03 10.09 3.5M
2025-03-06 10.00 10.10 9.98 10.08 3.7M
2025-03-05 10.08 10.08 9.93 10.01 2.9M
2025-03-04 10.01 10.07 9.97 10.06 3.0M
2025-03-03 10.07 10.22 10.01 10.04 5.3M
2025-02-28 10.20 10.33 10.07 10.08 6.6M
2025-02-27 10.13 10.25 10.10 10.22 5.2M
2025-02-26 10.04 10.13 10.03 10.13 3.3M
2025-02-25 10.11 10.14 10.01 10.02 4.5M
2025-02-24 10.11 10.24 10.10 10.16 4.3M
2025-02-21 10.17 10.20 10.04 10.11 5.9M
2025-02-20 10.19 10.27 10.12 10.15 4.3M
2025-02-19 10.15 10.19 10.10 10.19 3.6M
2025-02-18 10.37 10.38 10.11 10.15 4.8M
2025-02-17 10.26 10.42 10.25 10.38 6.1M
2025-02-14 10.36 10.41 10.25 10.30 4.9M
2025-02-13 10.33 10.48 10.29 10.41 7.2M
2025-02-12 10.40 10.45 10.24 10.37 5.4M
2025-02-11 10.50 10.57 10.37 10.43 4.6M
2025-02-10 10.30 10.51 10.30 10.50 4.7M
2025-02-07 10.19 10.39 10.15 10.32 5.1M
2025-02-06 10.08 10.20 10.06 10.20 4.1M
2025-02-05 10.29 10.33 10.05 10.11 4.5M
2025-01-27 10.28 10.46 10.25 10.26 4.5M
2025-01-24 10.32 10.35 10.16 10.20 4.5M
2025-01-23 10.39 10.49 10.32 10.33 3.2M
2025-01-22 10.33 10.34 10.20 10.31 3.0M
2025-01-21 10.51 10.56 10.30 10.38 3.1M
2025-01-20 10.43 10.57 10.39 10.50 3.7M
2025-01-17 10.29 10.48 10.22 10.43 3.8M
2025-01-16 10.36 10.50 10.24 10.32 4.3M
2025-01-15 10.31 10.38 10.20 10.34 3.4M
2025-01-14 10.10 10.31 10.10 10.30 4.4M
2025-01-13 10.05 10.11 9.89 10.07 3.2M
2025-01-10 10.36 10.39 10.06 10.06 3.8M
2025-01-09 10.32 10.49 10.31 10.37 3.0M
2025-01-08 10.51 10.52 10.19 10.42 4.1M
2025-01-07 10.39 10.53 10.31 10.51 3.4M
2025-01-06 10.40 10.56 10.17 10.39 5.1M
2025-01-03 10.88 10.92 10.43 10.47 6.6M
2025-01-02 11.06 11.29 10.76 10.86 9.4M