Anhui Kouzi Distillery Co Ltd (603589)

603589
🏛️ 중국 →
33.39
마지막 업데이트: 2025-09-30
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
09:30 33.41 33.51 33.38 33.51 165.5K
09:35 33.50 33.50 33.45 33.48 88.5K
09:40 33.49 33.55 33.49 33.53 137.6K
09:45 33.54 33.63 33.54 33.58 132.0K
09:50 33.55 33.58 33.54 33.55 111.6K
09:55 33.55 33.57 33.51 33.55 107.0K
10:00 33.55 33.55 33.53 33.53 52.3K
10:05 33.53 33.53 33.47 33.52 160.7K
10:10 33.49 33.54 33.49 33.51 98.2K
10:15 33.50 33.57 33.50 33.56 91.2K
10:20 33.56 33.56 33.49 33.50 56.6K
10:25 33.50 33.50 33.47 33.49 61.5K
10:30 33.50 33.55 33.48 33.55 110.4K
10:35 33.54 33.55 33.53 33.55 41.6K
10:40 33.54 33.54 33.49 33.51 38.7K
10:45 33.51 33.55 33.50 33.54 43.4K
10:50 33.54 33.58 33.54 33.58 59.2K
10:55 33.58 33.60 33.56 33.59 51.3K
11:00 33.58 33.59 33.56 33.57 55.5K
11:05 33.57 33.57 33.53 33.55 34.0K
11:10 33.55 33.56 33.52 33.55 29.2K
11:15 33.55 33.58 33.54 33.56 117.1K
11:20 33.57 33.60 33.57 33.59 49.3K
11:25 33.59 33.62 33.59 33.62 53.9K
13:00 33.62 33.63 33.58 33.61 82.4K
13:05 33.62 33.63 33.60 33.61 56.2K
13:10 33.60 33.63 33.60 33.61 52.0K
13:15 33.60 33.64 33.60 33.63 40.2K
13:20 33.63 33.64 33.60 33.61 35.9K
13:25 33.61 33.63 33.60 33.61 24.5K
13:30 33.60 33.63 33.60 33.62 45.6K
13:35 33.64 33.64 33.62 33.64 32.2K
13:40 33.64 33.67 33.63 33.67 73.9K
13:45 33.68 33.70 33.68 33.69 98.5K
13:50 33.69 33.74 33.69 33.74 66.1K
13:55 33.73 33.74 33.67 33.67 88.8K
14:00 33.69 33.71 33.61 33.65 274.5K
14:05 33.67 33.69 33.65 33.66 30.0K
14:10 33.65 33.66 33.62 33.64 53.0K
14:15 33.63 33.67 33.63 33.66 37.4K
14:20 33.66 33.66 33.62 33.65 53.4K
14:25 33.64 33.65 33.62 33.64 42.3K
14:30 33.63 33.64 33.57 33.60 148.2K
14:35 33.60 33.65 33.60 33.63 24.4K
14:40 33.63 33.65 33.62 33.64 69.3K
14:45 33.64 33.65 33.64 33.65 61.5K
14:50 33.64 33.67 33.64 33.66 134.8K
14:55 33.66 33.67 33.66 33.66 41.9K
날짜 시가 고가 저가 종가 거래량
2025-09-30 33.51 33.63 33.35 33.39 2.9M
2025-09-29 33.41 33.71 33.10 33.62 3.9M
2025-09-26 33.28 33.64 33.11 33.44 3.5M
2025-09-25 33.63 33.70 33.26 33.28 4.8M
2025-09-24 33.48 33.74 33.38 33.66 3.6M
2025-09-23 33.90 33.90 33.33 33.49 6.2M
2025-09-22 34.22 34.30 33.86 33.96 4.6M
2025-09-19 34.38 34.47 33.94 34.44 6.6M
2025-09-18 35.17 35.66 34.20 34.48 9.4M
2025-09-17 34.20 35.46 34.06 35.22 17.2M
2025-09-16 34.18 34.30 33.96 34.20 3.5M
2025-09-15 34.32 34.32 34.10 34.11 3.3M
2025-09-12 34.51 34.87 34.27 34.33 4.5M
2025-09-11 34.33 34.54 34.12 34.54 4.7M
2025-09-10 34.53 34.70 34.32 34.38 3.6M
2025-09-09 34.40 34.57 34.23 34.56 4.8M
2025-09-08 34.25 34.65 34.13 34.47 5.2M
2025-09-05 34.14 34.27 33.88 34.26 4.6M
2025-09-04 33.88 34.20 33.71 34.10 5.2M
2025-09-03 34.48 34.95 33.88 33.99 6.5M
2025-09-02 34.58 35.20 34.40 34.53 9.7M
2025-09-01 34.68 34.85 34.39 34.56 6.7M
2025-08-29 34.17 35.02 34.16 34.68 8.8M
2025-08-28 34.45 34.60 33.52 34.17 10.0M
2025-08-27 35.06 35.08 34.46 34.46 10.8M
2025-08-26 35.38 35.68 35.09 35.21 11.2M
2025-08-25 34.66 35.79 34.66 35.50 16.2M
2025-08-22 34.90 34.90 34.44 34.65 9.1M
2025-08-21 35.30 35.33 34.70 34.75 10.1M
2025-08-20 34.50 35.65 34.31 35.40 17.5M
2025-08-19 34.42 35.33 34.37 35.01 12.2M
2025-08-18 34.40 34.63 34.33 34.42 6.0M
2025-08-15 34.23 34.40 34.08 34.38 5.2M
2025-08-14 34.49 34.82 34.21 34.40 5.3M
2025-08-13 34.42 34.61 34.17 34.49 5.5M
2025-08-12 34.29 34.97 34.21 34.39 7.5M
2025-08-11 33.92 34.58 33.91 34.35 6.9M
2025-08-08 33.68 34.10 33.61 33.86 5.4M
2025-08-07 33.54 33.93 33.53 33.70 5.3M
2025-08-06 33.55 33.59 33.36 33.53 3.0M
2025-08-05 33.45 33.61 33.40 33.57 3.6M
2025-08-04 33.37 33.46 33.28 33.45 2.9M
2025-08-01 33.28 33.43 33.25 33.37 2.8M
2025-07-31 33.80 33.81 33.22 33.28 6.3M
2025-07-30 33.74 34.16 33.65 33.85 6.3M
2025-07-29 33.81 33.96 33.53 33.74 3.9M
2025-07-28 33.92 34.00 33.75 33.92 4.4M
2025-07-25 34.15 34.33 33.84 33.91 5.4M
2025-07-24 33.82 34.17 33.78 34.16 5.9M
2025-07-23 34.00 34.23 33.82 33.83 9.0M
2025-07-22 33.55 34.11 33.27 34.08 12.1M
2025-07-21 33.61 33.61 33.42 33.56 6.4M
2025-07-18 33.50 33.88 33.49 33.73 5.6M
2025-07-17 33.50 33.82 33.41 33.48 3.7M
2025-07-16 33.34 33.70 33.34 33.58 3.1M
2025-07-15 33.63 33.79 33.28 33.34 4.0M
2025-07-14 33.74 33.87 33.60 33.77 3.5M
2025-07-11 33.60 33.94 33.56 33.74 5.1M
2025-07-10 33.38 33.71 33.28 33.60 3.5M
2025-07-09 33.53 33.71 33.40 33.43 4.7M
2025-07-08 33.38 33.54 33.29 33.50 2.9M
2025-07-07 33.50 33.51 32.90 33.34 3.2M
2025-07-04 34.89 34.91 34.70 34.81 4.0M
2025-07-03 34.70 34.95 34.65 34.90 3.6M
2025-07-02 34.62 34.88 34.59 34.74 3.1M
2025-07-01 34.70 34.75 34.51 34.61 2.9M
2025-06-30 34.40 34.95 34.35 34.80 4.6M
2025-06-27 34.54 34.62 34.37 34.40 3.4M
2025-06-26 34.57 34.73 34.45 34.54 3.5M
2025-06-25 34.45 34.65 34.22 34.57 3.8M
2025-06-24 34.14 34.48 34.12 34.47 3.8M
2025-06-23 34.28 34.29 33.80 34.14 4.3M
2025-06-20 33.90 34.60 33.90 34.60 6.6M
2025-06-19 33.86 34.16 33.75 33.85 4.2M
2025-06-18 34.57 34.99 34.03 34.12 6.9M
2025-06-17 34.35 34.72 34.31 34.40 3.4M
2025-06-16 34.74 34.88 34.22 34.52 5.1M
2025-06-13 35.18 35.31 34.68 34.74 4.3M
2025-06-12 35.38 35.39 35.14 35.31 2.7M
2025-06-11 35.22 35.47 35.19 35.41 3.0M
2025-06-10 35.71 35.85 35.11 35.19 6.2M
2025-06-09 36.28 36.30 35.70 35.80 5.7M
2025-06-06 36.36 36.68 36.11 36.18 5.3M
2025-06-05 36.31 36.41 36.16 36.28 2.9M
2025-06-04 36.09 36.35 36.01 36.28 2.5M
2025-06-03 36.00 36.13 35.93 36.10 2.7M
2025-05-30 36.23 36.23 36.03 36.13 2.4M
2025-05-29 36.25 36.31 35.96 36.23 2.8M
2025-05-28 36.29 36.40 36.11 36.24 2.6M
2025-05-27 36.04 36.34 36.02 36.30 2.5M
2025-05-26 36.03 36.46 35.90 36.00 3.0M
2025-05-23 36.11 36.29 36.07 36.07 2.7M
2025-05-22 36.19 36.29 36.02 36.15 1.7M
2025-05-21 35.98 36.50 35.98 36.27 2.9M
2025-05-20 35.87 36.30 35.80 36.02 2.3M
2025-05-19 35.91 36.01 35.39 35.95 3.5M
2025-05-16 36.30 36.34 36.02 36.02 2.1M
2025-05-15 36.57 36.80 36.34 36.34 2.3M
2025-05-14 36.56 37.13 36.09 36.64 5.2M
2025-05-13 36.86 36.88 36.34 36.43 2.5M
2025-05-12 36.51 36.80 36.31 36.62 3.5M
2025-05-09 36.58 36.66 36.30 36.42 5.3M
2025-05-08 36.41 36.74 36.27 36.57 3.0M
2025-05-07 36.51 36.75 36.23 36.59 4.6M
2025-05-06 35.85 36.33 35.62 36.32 4.1M
2025-04-30 35.75 36.05 35.60 35.61 2.8M
2025-04-29 35.16 36.42 35.15 35.72 8.0M
2025-04-28 35.16 35.18 34.77 34.89 2.9M
2025-04-25 35.06 35.35 35.06 35.16 2.5M
2025-04-24 35.03 35.19 34.84 35.07 2.5M
2025-04-23 35.20 35.28 34.91 35.05 2.9M
2025-04-22 35.05 35.32 35.05 35.11 2.2M
2025-04-21 34.88 35.30 34.88 35.19 1.9M
2025-04-18 35.35 35.52 35.14 35.22 2.1M
2025-04-17 35.35 35.64 35.25 35.46 2.5M
2025-04-16 35.20 35.54 34.70 35.51 3.7M
2025-04-15 35.36 35.56 35.18 35.35 2.4M
2025-04-14 35.35 35.55 35.26 35.40 3.4M
2025-04-11 35.54 35.64 35.10 35.36 3.8M
2025-04-10 35.60 35.80 35.19 35.69 5.9M
2025-04-09 34.61 35.72 34.34 35.48 7.0M
2025-04-08 34.07 35.05 34.07 34.94 7.2M
2025-04-07 35.98 36.10 33.11 33.86 11.4M
2025-04-03 35.94 36.87 35.88 36.71 5.4M
2025-04-02 36.13 36.35 36.00 36.13 2.2M
2025-04-01 35.96 36.27 35.95 36.12 2.6M
2025-03-31 36.23 36.48 35.82 35.96 3.9M
2025-03-28 36.87 37.04 36.46 36.49 3.4M
2025-03-27 36.86 37.08 36.56 36.87 3.3M
2025-03-26 36.91 37.09 36.82 36.87 3.2M
2025-03-25 36.84 37.04 36.51 37.04 4.7M
2025-03-24 36.61 36.80 36.35 36.78 4.6M
2025-03-21 36.70 37.13 36.41 36.60 5.7M
2025-03-20 37.29 37.35 36.76 36.83 5.6M
2025-03-19 37.36 37.61 37.13 37.29 4.7M
2025-03-18 37.68 37.85 37.32 37.47 5.3M
2025-03-17 38.20 38.39 37.53 37.65 10.3M
2025-03-14 36.55 38.71 36.55 38.05 19.7M
2025-03-13 36.66 37.05 36.40 36.62 5.7M
2025-03-12 37.20 37.27 36.52 36.68 7.9M
2025-03-11 36.27 37.25 36.15 37.13 10.6M
2025-03-10 35.90 36.60 35.82 36.55 6.2M
2025-03-07 35.74 36.39 35.65 36.09 6.2M
2025-03-06 35.75 36.00 35.55 35.93 4.7M
2025-03-05 35.72 35.87 35.42 35.61 3.1M
2025-03-04 35.58 35.88 35.32 35.81 4.3M
2025-03-03 35.85 36.63 35.58 35.84 6.8M
2025-02-28 36.25 37.08 35.89 35.92 9.1M
2025-02-27 35.95 36.66 35.82 36.41 8.4M
2025-02-26 35.64 35.95 35.46 35.95 4.7M
2025-02-25 36.00 36.03 35.56 35.57 6.4M
2025-02-24 36.28 36.75 36.10 36.35 6.5M
2025-02-21 36.17 36.55 35.99 36.32 6.0M
2025-02-20 36.01 36.45 35.96 36.09 3.8M
2025-02-19 36.02 36.25 35.81 36.18 4.3M
2025-02-18 36.64 36.84 36.05 36.16 4.9M
2025-02-17 36.66 37.01 36.45 36.66 5.0M
2025-02-14 36.60 36.80 36.41 36.69 4.7M
2025-02-13 36.06 37.03 36.02 36.82 11.4M
2025-02-12 35.54 36.11 35.53 36.10 3.9M
2025-02-11 36.09 36.11 35.52 35.66 4.3M
2025-02-10 35.97 36.13 35.81 36.10 4.7M
2025-02-07 35.41 36.25 35.32 35.97 6.7M
2025-02-06 35.10 35.55 34.94 35.54 5.3M
2025-02-05 35.90 35.96 34.88 35.04 6.9M
2025-01-27 36.40 36.55 35.76 35.81 5.2M
2025-01-24 36.36 36.68 36.27 36.31 4.7M
2025-01-23 36.70 37.11 36.56 36.58 3.6M
2025-01-22 36.67 36.68 36.20 36.47 3.7M
2025-01-21 37.22 37.28 36.64 36.83 2.7M
2025-01-20 37.10 37.36 36.96 37.05 4.1M
2025-01-17 36.57 37.10 36.55 36.92 3.8M
2025-01-16 36.84 37.32 36.46 36.73 4.4M
2025-01-15 36.98 37.24 36.67 36.85 4.2M
2025-01-14 36.36 37.20 36.15 37.18 5.5M
2025-01-13 35.63 36.37 35.56 36.36 3.8M
2025-01-10 36.61 36.77 35.89 35.89 4.3M
2025-01-09 36.71 37.38 36.60 36.70 4.1M
2025-01-08 36.90 37.18 36.32 36.85 4.0M
2025-01-07 37.00 37.10 36.60 37.08 3.4M
2025-01-06 36.35 37.33 35.90 36.85 6.1M
2025-01-03 38.01 38.36 37.27 37.46 5.4M
2025-01-02 39.01 39.24 37.79 38.10 8.5M