Anji Foodstuff Co Ltd (603696)

603696
🏛️ 중국 →
12.01
마지막 업데이트: 2025-09-26
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2022-12-30 10.32 10.93 10.15 10.82 14.7M
2022-12-29 10.15 10.50 9.86 10.37 11.0M
2022-12-28 10.30 10.48 10.05 10.07 7.6M
2022-12-27 10.40 10.45 9.91 10.31 11.6M
2022-12-26 9.94 10.86 9.93 10.43 18.9M
2022-12-23 9.89 10.24 9.69 9.93 14.2M
2022-12-22 10.56 10.64 9.84 10.06 21.1M
2022-12-21 11.00 11.08 10.29 10.56 25.0M
2022-12-20 10.45 11.54 10.40 11.43 48.5M
2022-12-19 10.42 10.72 10.23 10.49 11.9M
2022-12-16 10.34 10.46 10.18 10.36 6.0M
2022-12-15 10.56 10.73 10.24 10.28 8.7M
2022-12-14 10.30 10.55 10.16 10.48 10.3M
2022-12-13 10.40 10.55 10.10 10.45 15.1M
2022-12-12 9.95 10.74 9.85 10.32 16.6M
2022-12-09 9.98 10.18 9.66 9.95 5.8M
2022-12-08 10.11 10.15 9.80 9.97 3.9M
2022-12-07 9.95 10.18 9.80 10.10 5.8M
2022-12-06 9.89 10.25 9.84 9.87 5.1M
2022-12-05 10.11 10.43 9.89 9.94 6.4M
2022-12-02 10.15 10.40 9.96 10.09 8.4M
2022-12-01 9.86 10.25 9.86 10.13 7.8M
2022-11-30 9.78 10.19 9.71 9.76 5.2M
2022-11-29 9.48 9.93 9.34 9.84 5.6M
2022-11-28 9.85 9.85 9.35 9.48 4.3M
2022-11-25 9.72 9.81 9.52 9.70 4.5M
2022-11-24 9.50 9.88 9.40 9.78 5.2M
2022-11-23 9.61 9.66 9.38 9.44 3.8M
2022-11-22 9.78 9.95 9.55 9.61 4.1M
2022-11-21 9.76 9.85 9.53 9.81 3.8M
2022-11-18 9.70 9.97 9.66 9.78 6.8M
2022-11-17 9.45 9.75 9.45 9.69 4.4M
2022-11-16 9.40 9.88 9.30 9.57 6.9M
2022-11-15 9.10 9.44 9.00 9.35 5.8M
2022-11-14 9.17 9.30 9.04 9.09 4.0M
2022-11-11 9.41 9.44 9.13 9.14 5.0M
2022-11-10 9.06 9.23 9.05 9.09 3.9M
2022-11-09 9.02 9.16 8.94 9.13 3.7M
2022-11-08 9.08 9.14 8.88 9.00 4.4M
2022-11-07 8.72 9.18 8.72 9.14 7.0M
2022-11-04 8.77 8.94 8.74 8.78 4.8M
2022-11-03 8.56 8.83 8.51 8.73 4.1M
2022-11-02 8.42 8.76 8.37 8.60 5.3M
2022-11-01 8.15 8.42 8.13 8.42 4.5M
2022-10-31 8.03 8.24 8.03 8.15 2.9M
2022-10-28 8.48 8.51 8.03 8.09 5.1M
2022-10-27 8.25 8.55 8.24 8.44 4.6M
2022-10-26 8.05 8.31 8.05 8.25 4.4M
2022-10-25 8.25 8.34 8.02 8.09 4.2M
2022-10-24 8.52 8.62 8.23 8.25 4.3M
2022-10-21 8.59 8.63 8.49 8.50 2.9M
2022-10-20 8.53 8.68 8.48 8.59 3.7M
2022-10-19 8.72 8.72 8.48 8.56 3.7M
2022-10-18 8.84 8.89 8.65 8.70 4.4M
2022-10-17 8.62 8.83 8.56 8.83 4.8M
2022-10-14 8.46 8.71 8.46 8.67 5.9M
2022-10-13 8.30 8.59 8.22 8.46 6.0M
2022-10-12 8.40 8.40 8.03 8.40 5.4M
2022-10-11 8.36 8.37 7.98 8.35 6.1M
2022-10-10 8.70 8.76 8.20 8.30 6.5M
2022-09-30 8.55 8.85 8.40 8.64 6.8M
2022-09-29 8.90 8.96 8.40 8.50 6.0M
2022-09-28 9.01 9.11 8.75 8.75 8.0M
2022-09-27 8.38 9.14 8.36 9.09 12.5M
2022-09-26 8.52 8.65 8.32 8.33 6.0M
2022-09-23 8.90 9.09 8.57 8.58 6.7M
2022-09-22 9.13 9.13 8.88 8.89 5.9M
2022-09-21 9.05 9.21 9.00 9.15 5.6M
2022-09-20 8.96 9.16 8.93 9.14 6.8M
2022-09-19 8.78 8.96 8.62 8.91 6.8M
2022-09-16 9.05 9.15 8.75 8.81 7.9M
2022-09-15 9.40 9.45 8.90 9.07 10.9M
2022-09-14 9.45 9.55 9.33 9.37 8.7M
2022-09-13 9.28 9.80 9.28 9.66 14.1M
2022-09-09 9.70 9.90 9.35 9.43 18.3M
2022-09-08 10.55 10.56 10.00 10.23 20.2M
2022-09-07 10.03 10.87 10.00 10.81 28.8M
2022-09-06 10.12 10.54 10.06 10.18 19.7M
2022-09-05 10.10 10.35 9.83 10.33 20.4M
2022-09-02 10.20 10.88 9.85 10.41 30.0M
2022-09-01 10.30 11.48 10.16 10.86 43.5M
2022-08-31 9.40 10.45 9.37 10.45 30.1M
2022-08-30 9.61 9.91 9.40 9.50 16.1M
2022-08-29 9.10 9.93 8.88 9.93 19.7M
2022-08-26 8.66 9.19 8.63 9.03 11.3M
2022-08-25 8.61 8.71 8.50 8.68 2.9M
2022-08-24 8.79 8.91 8.58 8.61 4.6M
2022-08-23 8.75 8.79 8.62 8.79 2.4M
2022-08-22 8.61 8.74 8.50 8.70 2.4M
2022-08-19 8.72 8.78 8.61 8.61 2.2M
2022-08-18 8.81 8.85 8.65 8.73 2.9M
2022-08-17 8.85 8.94 8.80 8.85 2.5M
2022-08-16 8.88 8.96 8.79 8.88 2.4M
2022-08-15 8.89 8.89 8.72 8.85 2.5M
2022-08-12 8.86 8.91 8.80 8.87 2.3M
2022-08-11 8.80 8.88 8.71 8.87 2.5M
2022-08-10 8.81 8.81 8.66 8.71 1.9M
2022-08-09 8.72 8.85 8.64 8.81 2.8M
2022-08-08 8.66 8.76 8.58 8.75 2.7M
2022-08-05 8.58 8.67 8.48 8.63 2.7M
2022-08-04 8.34 8.60 8.30 8.60 4.4M
2022-08-03 8.39 8.59 8.26 8.27 3.2M
2022-08-02 8.88 8.88 8.27 8.36 5.5M
2022-08-01 8.93 8.95 8.77 8.82 2.9M
2022-07-29 9.07 9.07 8.88 8.91 4.0M
2022-07-28 9.09 9.23 9.07 9.08 4.8M
2022-07-27 9.28 9.28 9.02 9.03 4.3M
2022-07-26 8.98 9.20 8.98 9.19 4.2M
2022-07-25 9.01 9.14 9.00 9.05 2.8M
2022-07-22 9.06 9.25 9.00 9.11 4.4M
2022-07-21 9.00 9.19 8.96 9.06 4.1M
2022-07-20 9.05 9.16 8.97 9.06 3.9M
2022-07-19 8.89 9.09 8.86 9.02 4.2M
2022-07-18 8.63 8.88 8.63 8.86 3.9M
2022-07-15 8.87 8.97 8.56 8.63 6.1M
2022-07-14 9.06 9.10 8.85 8.86 4.5M
2022-07-13 8.99 9.16 8.85 9.06 6.0M
2022-07-12 9.64 9.64 9.16 9.19 6.0M
2022-07-11 9.50 9.65 9.27 9.61 4.7M
2022-07-08 9.48 9.66 9.43 9.56 3.7M
2022-07-07 9.58 9.68 9.43 9.48 4.5M
2022-07-06 9.82 9.82 9.52 9.58 4.9M
2022-07-05 10.04 10.05 9.65 9.82 7.9M
2022-07-04 10.03 10.11 9.91 10.03 6.2M
2022-07-01 10.15 10.25 9.93 10.03 8.7M
2022-06-30 9.74 10.33 9.73 10.24 16.2M
2022-06-29 9.99 10.31 9.75 9.76 9.9M
2022-06-28 10.05 10.06 9.83 9.96 8.6M
2022-06-27 10.00 10.17 9.92 10.06 9.9M
2022-06-24 9.69 10.15 9.60 10.03 10.8M
2022-06-23 9.53 9.76 9.44 9.69 7.2M
2022-06-22 9.90 10.03 9.65 9.65 6.6M
2022-06-21 10.19 10.19 9.71 9.94 9.5M
2022-06-20 10.00 10.20 9.95 10.20 7.4M
2022-06-17 10.23 10.42 9.91 10.07 10.1M
2022-06-16 10.27 10.55 10.22 10.33 11.2M
2022-06-15 10.61 10.70 10.28 10.32 15.2M
2022-06-14 10.00 10.62 9.83 10.60 18.8M
2022-06-13 9.75 10.13 9.75 10.09 11.1M
2022-06-10 9.69 9.92 9.65 9.82 8.0M
2022-06-09 10.00 10.16 9.68 9.69 10.8M
2022-06-08 10.25 10.34 9.88 10.00 12.6M
2022-06-07 10.20 10.38 9.83 10.33 14.3M
2022-06-06 10.34 10.36 9.99 10.15 12.5M
2022-06-02 10.81 10.92 10.05 10.42 16.4M
2022-06-01 11.00 11.20 10.71 11.03 17.5M
2022-05-31 10.75 11.51 10.62 11.22 27.8M
2022-05-30 10.74 10.94 10.61 10.90 15.7M
2022-05-27 11.00 11.15 10.46 10.76 22.0M
2022-05-26 10.99 11.35 10.65 11.15 27.3M
2022-05-25 10.96 11.80 10.51 11.39 42.5M
2022-05-24 9.88 10.88 9.43 10.88 39.8M
2022-05-23 9.95 10.09 9.84 9.89 13.7M
2022-05-20 9.81 10.14 9.73 9.89 19.1M
2022-05-19 9.64 9.97 9.56 9.69 15.4M
2022-05-18 9.48 10.29 9.48 9.80 22.9M
2022-05-17 10.30 10.31 9.30 9.55 25.4M
2022-05-16 10.40 10.59 10.01 10.31 26.5M
2022-05-13 11.20 11.95 10.52 10.63 46.1M
2022-05-12 9.92 11.09 9.80 11.09 37.5M
2022-05-11 9.89 10.48 9.73 10.08 33.5M
2022-05-10 9.33 10.49 9.26 10.00 31.6M
2022-05-09 9.44 9.88 9.36 9.67 25.4M
2022-05-06 9.33 9.58 9.02 9.36 21.8M
2022-05-05 9.22 9.66 9.16 9.62 25.5M
2022-04-29 9.08 9.43 8.90 9.31 27.0M
2022-04-28 9.35 9.50 8.73 9.11 34.1M
2022-04-27 9.69 10.00 9.69 9.69 27.4M
2022-04-26 10.77 11.97 10.77 10.77 44.8M
2022-04-25 11.97 11.97 11.97 11.97 2.5M
2022-04-22 14.04 15.35 12.90 13.30 54.4M
2022-04-21 14.07 14.11 13.25 14.11 48.3M
2022-04-20 11.60 12.83 10.90 12.83 35.1M
2022-04-19 10.60 11.66 10.07 11.66 34.3M
2022-04-18 10.60 10.60 10.56 10.60 10.0M
2022-04-15 8.77 9.64 8.68 9.64 19.8M
2022-04-14 8.48 8.84 8.35 8.76 4.2M
2022-04-13 8.40 8.54 8.26 8.40 2.0M
2022-04-12 8.06 8.43 8.03 8.40 1.3M
2022-04-11 8.20 8.43 8.11 8.20 1.5M
2022-04-08 8.42 8.43 8.10 8.20 1.4M
2022-04-07 8.63 8.69 8.36 8.37 1.5M
2022-04-06 8.51 8.72 8.40 8.64 1.9M
2022-04-01 8.61 8.61 8.45 8.51 1.7M
2022-03-31 8.36 8.62 8.36 8.60 2.3M
2022-03-30 8.32 8.47 8.31 8.39 1.7M
2022-03-29 8.35 8.49 8.31 8.35 1.3M
2022-03-28 8.37 8.48 8.23 8.38 1.7M
2022-03-25 8.33 8.53 8.31 8.40 1.8M
2022-03-24 8.35 8.43 8.25 8.25 1.2M
2022-03-23 8.50 8.56 8.36 8.40 1.6M
2022-03-22 8.40 8.54 8.23 8.47 2.2M
2022-03-21 8.22 8.44 8.20 8.39 1.9M
2022-03-18 7.92 8.29 7.92 8.22 2.0M
2022-03-17 7.98 8.15 7.98 8.01 2.0M
2022-03-16 7.94 7.98 7.51 7.96 2.3M
2022-03-15 8.15 8.18 7.75 7.76 2.8M
2022-03-14 8.38 8.49 8.24 8.24 2.5M
2022-03-11 8.63 8.79 8.26 8.46 3.6M
2022-03-10 8.23 8.37 8.20 8.28 1.6M
2022-03-09 8.25 8.29 7.77 8.07 2.3M
2022-03-08 8.55 8.58 8.20 8.22 1.6M
2022-03-07 8.64 8.66 8.47 8.53 1.5M
2022-03-04 8.75 8.83 8.61 8.66 1.3M
2022-03-03 8.75 8.86 8.71 8.79 1.8M
2022-03-02 8.63 8.78 8.62 8.77 1.4M
2022-03-01 8.60 8.71 8.57 8.69 1.5M
2022-02-28 8.55 8.70 8.46 8.56 1.3M
2022-02-25 8.62 8.71 8.54 8.64 1.5M
2022-02-24 8.70 8.75 8.39 8.53 2.2M
2022-02-23 8.55 8.79 8.55 8.70 2.0M
2022-02-22 8.75 8.78 8.57 8.66 1.6M
2022-02-21 8.66 8.78 8.59 8.75 1.7M
2022-02-18 8.56 8.66 8.43 8.65 1.2M
2022-02-17 8.59 8.68 8.50 8.56 1.8M
2022-02-16 8.50 8.61 8.44 8.60 1.6M
2022-02-15 8.49 8.57 8.36 8.42 1.4M
2022-02-14 8.35 8.58 8.34 8.49 1.7M
2022-02-11 8.65 8.65 8.38 8.42 1.6M
2022-02-10 8.68 8.70 8.55 8.65 1.4M
2022-02-09 8.53 8.70 8.52 8.67 2.1M
2022-02-08 8.38 8.55 8.32 8.54 2.1M
2022-02-07 8.51 8.57 8.16 8.38 2.7M
2022-01-28 7.98 8.45 7.95 8.29 4.0M
2022-01-27 8.39 8.47 7.61 7.95 4.2M
2022-01-26 8.56 8.68 8.33 8.45 3.6M
2022-01-25 9.15 9.19 8.51 8.51 4.9M
2022-01-24 9.36 9.36 9.10 9.14 2.4M
2022-01-21 9.32 9.44 9.22 9.33 2.4M
2022-01-20 9.72 9.87 9.27 9.31 4.8M
2022-01-19 9.52 9.86 9.44 9.70 4.7M
2022-01-18 9.94 10.00 9.50 9.52 5.6M
2022-01-17 9.75 10.00 9.69 9.89 4.4M
2022-01-14 10.14 10.32 9.71 9.71 6.4M
2022-01-13 10.13 10.42 9.99 10.01 10.1M
2022-01-12 9.90 10.14 9.88 10.12 5.3M
2022-01-11 10.04 10.06 9.77 9.84 2.5M
2022-01-10 9.66 9.95 9.57 9.90 3.3M
2022-01-07 9.99 10.05 9.66 9.71 4.1M
2022-01-06 9.80 10.34 9.78 10.00 5.9M
2022-01-05 9.89 10.13 9.78 9.79 5.1M
2022-01-04 9.60 9.89 9.52 9.85 4.9M