CSI Liquor (CSI399997)

CSI399997
🏛️ 중국 →
9,851.80
마지막 업데이트: 2025-09-29
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2025-09-29 9,689.63 9,897.31 9,615.90 9,851.80 173.3M
2025-09-26 9,713.35 9,760.88 9,627.28 9,660.26 138.2M
2025-09-25 9,827.64 9,829.74 9,727.24 9,727.24 117.3M
2025-09-24 9,801.19 9,894.30 9,798.92 9,830.82 97.8M
2025-09-23 9,888.69 9,929.97 9,763.80 9,825.79 133.4M
2025-09-22 9,992.77 9,992.77 9,885.64 9,908.30 123.1M
2025-09-19 9,998.94 10,082.19 9,903.22 10,058.02 162.0M
2025-09-18 10,223.63 10,226.04 9,967.27 10,030.46 207.4M
2025-09-17 10,316.13 10,342.55 10,195.24 10,227.93 166.4M
2025-09-16 10,341.15 10,375.62 10,259.56 10,332.13 145.8M
2025-09-15 10,322.43 10,375.44 10,272.57 10,330.95 147.3M
2025-09-12 10,478.94 10,654.61 10,352.44 10,353.58 229.1M
2025-09-11 10,371.16 10,490.48 10,338.04 10,482.00 215.2M
2025-09-10 10,407.75 10,543.02 10,307.04 10,412.27 192.4M
2025-09-09 10,372.95 10,418.03 10,269.58 10,418.03 174.3M
2025-09-08 10,204.06 10,421.69 10,189.51 10,396.87 241.3M
2025-09-05 10,121.36 10,222.13 10,026.07 10,210.59 174.9M
2025-09-04 10,124.63 10,140.13 10,003.51 10,121.26 211.7M
2025-09-03 10,333.99 10,469.66 10,124.29 10,163.99 237.7M
2025-09-02 10,297.75 10,534.85 10,260.95 10,293.03 297.7M
2025-09-01 10,302.55 10,371.99 10,232.96 10,313.83 281.9M
2025-08-29 10,119.49 10,411.35 10,119.49 10,344.92 352.9M
2025-08-28 10,092.64 10,199.57 9,907.64 10,079.22 278.3M
2025-08-27 10,430.88 10,432.84 10,130.59 10,130.59 321.6M
2025-08-26 10,413.40 10,623.44 10,349.25 10,491.69 375.6M
2025-08-25 10,073.06 10,499.68 10,073.06 10,462.93 473.9M
2025-08-22 9,959.17 10,025.64 9,906.40 10,023.15 237.0M
2025-08-21 10,069.10 10,084.39 9,936.33 9,958.34 339.5M
2025-08-20 9,755.68 10,145.00 9,735.04 10,056.66 527.6M
2025-08-19 9,600.26 9,881.92 9,599.58 9,810.27 411.4M
2025-08-18 9,551.77 9,663.76 9,546.42 9,596.74 205.0M
2025-08-15 9,494.90 9,573.20 9,449.43 9,543.57 155.4M
2025-08-14 9,521.29 9,690.57 9,507.39 9,523.79 187.8M
2025-08-13 9,519.45 9,572.55 9,466.04 9,529.39 146.9M
2025-08-12 9,565.58 9,737.53 9,530.03 9,536.15 188.9M
2025-08-11 9,341.36 9,609.77 9,341.36 9,577.49 210.0M
2025-08-08 9,394.62 9,400.00 9,336.24 9,340.09 95.1M
2025-08-07 9,424.03 9,494.24 9,420.42 9,453.76 113.0M
2025-08-06 9,430.25 9,446.84 9,369.19 9,439.62 97.6M
2025-08-05 9,313.43 9,429.48 9,313.43 9,425.52 106.3M
2025-08-04 9,287.86 9,308.15 9,255.63 9,308.15 84.9M
2025-08-01 9,296.33 9,330.45 9,262.84 9,306.60 98.3M
2025-07-31 9,500.39 9,502.96 9,280.30 9,301.71 187.3M
2025-07-30 9,478.70 9,606.02 9,477.27 9,545.40 191.9M
2025-07-29 9,461.87 9,493.42 9,383.95 9,466.08 139.0M
2025-07-28 9,506.08 9,507.23 9,397.93 9,482.35 163.8M
2025-07-25 9,715.21 9,715.21 9,509.77 9,519.04 188.9M
2025-07-24 9,637.64 9,724.66 9,629.79 9,717.15 187.3M
2025-07-23 9,704.23 9,786.47 9,649.84 9,655.15 257.0M
2025-07-22 9,397.83 9,716.19 9,397.83 9,708.15 329.3M
2025-07-21 9,423.72 9,423.72 9,359.00 9,400.79 175.1M
2025-07-18 9,268.16 9,452.40 9,258.10 9,432.54 203.2M
2025-07-17 9,266.24 9,325.23 9,236.33 9,295.75 141.6M
2025-07-16 9,177.37 9,299.18 9,177.37 9,278.19 169.4M
2025-07-15 9,257.72 9,287.97 9,161.68 9,192.19 186.3M
2025-07-14 9,283.78 9,353.03 9,231.32 9,318.98 161.9M
2025-07-11 9,223.22 9,390.65 9,217.20 9,298.66 283.1M
2025-07-10 9,128.57 9,259.30 9,110.89 9,238.81 172.6M
2025-07-09 9,104.44 9,268.93 9,096.10 9,154.89 196.4M
2025-07-08 9,016.50 9,110.34 9,010.49 9,109.88 131.1M
2025-07-07 9,065.41 9,068.85 9,012.84 9,018.79 87.9M
2025-07-04 9,064.43 9,139.39 9,049.34 9,093.19 127.9M
2025-07-03 9,048.97 9,133.57 9,033.28 9,081.27 149.9M
2025-07-02 9,008.66 9,127.14 8,999.10 9,060.34 176.1M
2025-07-01 9,041.04 9,041.04 8,982.19 9,002.67 124.9M
2025-06-30 8,999.46 9,121.71 8,959.38 9,065.37 209.8M
2025-06-27 9,071.16 9,076.58 8,999.27 9,000.01 129.8M
2025-06-26 9,099.70 9,175.12 9,069.02 9,116.41 161.4M
2025-06-25 9,134.82 9,147.80 9,031.87 9,145.12 180.1M
2025-06-24 9,060.53 9,162.10 9,060.53 9,125.80 161.3M
2025-06-23 9,082.42 9,103.68 8,979.26 9,047.68 184.1M
2025-06-20 8,981.81 9,234.23 8,981.81 9,180.82 274.2M
2025-06-19 8,982.71 9,076.09 8,957.74 8,983.53 163.9M
2025-06-18 9,095.93 9,156.92 9,016.66 9,035.09 233.7M
2025-06-17 8,936.97 9,031.00 8,928.68 8,970.44 119.1M
2025-06-16 8,845.65 8,957.52 8,793.84 8,954.69 166.7M
2025-06-13 9,132.92 9,132.92 8,933.13 8,937.95 192.8M
2025-06-12 9,325.40 9,326.02 9,181.83 9,186.69 148.2M
2025-06-11 9,299.00 9,396.81 9,299.00 9,337.76 100.4M
2025-06-10 9,391.14 9,391.14 9,272.02 9,308.27 130.3M
2025-06-09 9,451.72 9,459.10 9,382.11 9,394.79 110.7M
2025-06-06 9,467.10 9,536.24 9,441.40 9,463.00 92.0M
2025-06-05 9,429.38 9,494.77 9,421.19 9,488.56 106.7M
2025-06-04 9,424.60 9,483.98 9,401.93 9,422.98 102.9M
2025-06-03 9,451.75 9,466.20 9,402.45 9,427.03 134.3M
2025-05-30 9,637.31 9,658.58 9,524.06 9,526.88 103.6M
2025-05-29 9,634.52 9,693.55 9,576.54 9,652.90 99.2M
2025-05-28 9,658.38 9,668.76 9,585.27 9,634.92 102.2M
2025-05-27 9,655.17 9,731.35 9,642.36 9,656.54 117.3M
2025-05-26 9,753.21 9,768.91 9,629.02 9,658.84 125.7M
2025-05-23 9,835.80 9,905.28 9,775.86 9,775.86 102.3M
2025-05-22 9,898.63 9,907.39 9,844.50 9,847.77 90.0M
2025-05-21 9,927.34 9,968.04 9,907.68 9,910.55 79.4M
2025-05-20 9,928.04 9,980.56 9,904.32 9,931.49 91.4M
2025-05-19 9,961.92 9,984.05 9,911.69 9,942.56 121.4M
2025-05-16 10,255.15 10,264.06 10,111.97 10,118.59 84.5M
2025-05-15 10,347.98 10,409.83 10,266.31 10,266.31 92.7M
2025-05-14 10,171.70 10,498.66 10,136.84 10,385.39 163.2M
2025-05-13 10,251.40 10,251.40 10,158.25 10,181.70 77.7M
2025-05-12 10,192.31 10,252.77 10,145.10 10,215.30 84.1M
2025-05-09 10,159.61 10,190.68 10,121.87 10,153.60 79.3M
2025-05-08 10,050.18 10,254.84 10,013.24 10,173.67 109.3M
2025-05-07 10,175.28 10,200.57 10,063.80 10,089.24 111.4M
2025-05-06 10,040.00 10,060.14 9,954.62 10,051.65 115.0M
2025-04-30 9,993.08 10,084.33 9,983.82 9,989.54 104.6M
2025-04-29 10,074.06 10,112.42 9,954.95 9,981.06 133.7M
2025-04-28 10,209.73 10,275.42 10,170.47 10,175.25 109.8M
2025-04-25 10,214.30 10,291.23 10,177.51 10,189.60 93.7M
2025-04-24 10,293.36 10,309.67 10,209.80 10,214.37 104.5M
2025-04-23 10,372.18 10,381.55 10,248.30 10,285.22 97.8M
2025-04-22 10,299.45 10,401.96 10,273.26 10,334.74 92.5M
2025-04-21 10,430.73 10,430.73 10,305.27 10,323.71 90.4M
2025-04-18 10,504.16 10,520.06 10,402.68 10,454.14 78.3M
2025-04-17 10,382.89 10,563.00 10,352.73 10,535.05 109.1M
2025-04-16 10,376.85 10,473.12 10,271.91 10,445.49 109.5M
2025-04-15 10,367.69 10,425.58 10,335.83 10,413.58 101.7M
2025-04-14 10,470.94 10,564.15 10,388.33 10,394.44 126.6M
2025-04-11 10,612.31 10,619.68 10,394.56 10,510.66 155.0M
2025-04-10 10,605.35 10,632.57 10,446.20 10,630.47 202.7M
2025-04-09 10,304.96 10,618.37 10,266.77 10,602.50 213.9M
2025-04-08 10,167.82 10,424.93 10,114.73 10,424.93 223.4M
2025-04-07 10,280.91 10,430.42 9,850.66 10,153.83 269.7M
2025-04-03 10,344.62 10,678.71 10,342.25 10,615.69 129.7M
2025-04-02 10,469.50 10,546.32 10,419.53 10,449.36 69.5M
2025-04-01 10,483.51 10,567.63 10,452.27 10,483.40 85.3M
2025-03-31 10,618.86 10,633.86 10,436.82 10,477.14 111.0M
2025-03-28 10,740.24 10,780.85 10,600.44 10,644.21 112.5M
2025-03-27 10,603.67 10,765.19 10,571.29 10,732.24 94.3M
2025-03-26 10,614.04 10,691.28 10,592.37 10,624.57 99.1M
2025-03-25 10,647.47 10,654.98 10,491.99 10,624.90 120.6M
2025-03-24 10,609.11 10,671.22 10,520.63 10,642.61 155.1M
2025-03-21 10,762.32 10,900.37 10,630.89 10,651.35 151.3M
2025-03-20 10,980.19 10,994.38 10,770.62 10,790.52 146.1M
2025-03-19 11,079.42 11,172.70 10,959.48 10,998.15 145.5M
2025-03-18 11,222.00 11,231.19 11,052.09 11,113.92 163.2M
2025-03-17 11,325.72 11,381.61 11,072.63 11,203.22 301.9M
2025-03-14 10,715.03 11,280.84 10,715.03 11,200.06 454.5M
2025-03-13 10,681.97 10,848.54 10,628.02 10,663.97 125.6M
2025-03-12 10,805.64 10,875.96 10,651.52 10,686.39 164.0M
2025-03-11 10,426.83 10,806.50 10,414.94 10,806.50 206.5M
2025-03-10 10,468.53 10,520.95 10,374.89 10,502.79 126.5M
2025-03-07 10,236.42 10,519.10 10,225.79 10,491.24 181.4M
2025-03-06 10,106.11 10,290.78 10,062.35 10,271.61 143.1M
2025-03-05 10,079.12 10,104.89 9,989.82 10,080.90 107.9M
2025-03-04 10,146.38 10,160.43 9,985.33 10,068.57 136.5M
2025-03-03 10,339.10 10,538.52 10,155.80 10,201.19 186.5M
2025-02-28 10,350.76 10,620.02 10,333.62 10,341.07 268.8M
2025-02-27 10,104.37 10,423.06 10,097.09 10,371.95 237.6M
2025-02-26 10,001.66 10,119.84 9,948.82 10,118.60 131.6M
2025-02-25 10,111.46 10,113.00 9,990.38 10,005.21 142.2M
2025-02-24 10,018.28 10,296.83 10,009.69 10,195.01 230.5M
2025-02-21 9,982.21 10,147.48 9,932.36 10,043.17 174.3M
2025-02-20 9,953.39 10,074.47 9,934.06 9,959.90 109.1M
2025-02-19 9,918.84 9,997.23 9,849.68 9,990.69 131.7M
2025-02-18 10,046.79 10,114.25 9,900.37 9,939.87 155.5M
2025-02-17 10,021.75 10,160.91 10,021.75 10,069.68 152.0M
2025-02-14 9,985.81 10,058.23 9,939.97 10,023.35 166.6M
2025-02-13 9,713.76 10,137.29 9,701.83 10,055.15 337.0M
2025-02-12 9,559.69 9,710.76 9,538.53 9,710.76 127.8M
2025-02-11 9,688.06 9,717.30 9,552.50 9,568.11 121.7M
2025-02-10 9,671.18 9,684.47 9,585.87 9,677.26 134.2M
2025-02-07 9,533.32 9,731.47 9,475.16 9,661.13 164.3M
2025-02-06 9,459.86 9,586.34 9,458.34 9,534.10 113.3M
2025-02-05 9,669.60 9,681.24 9,450.93 9,478.89 126.2M
2025-01-27 9,694.94 9,747.31 9,624.14 9,649.40 96.0M
2025-01-24 9,703.13 9,780.63 9,663.25 9,711.46 123.6M
2025-01-23 9,859.31 9,958.98 9,789.41 9,798.87 105.0M
2025-01-22 9,961.02 9,961.02 9,792.24 9,808.08 95.4M
2025-01-21 10,137.45 10,137.45 9,957.56 9,998.24 89.1M
2025-01-20 10,028.53 10,187.88 10,028.53 10,087.12 122.6M
2025-01-17 9,883.10 10,055.34 9,879.94 9,967.03 112.0M
2025-01-16 10,007.29 10,099.20 9,836.67 9,900.99 110.0M
2025-01-15 9,989.36 10,039.03 9,922.13 9,979.58 101.8M
2025-01-14 9,727.52 10,025.56 9,727.06 10,011.88 153.1M
2025-01-13 9,525.96 9,721.04 9,525.96 9,719.22 102.7M
2025-01-10 9,775.34 9,793.24 9,611.94 9,611.94 101.1M
2025-01-09 9,735.16 9,920.36 9,658.83 9,784.23 111.2M
2025-01-08 9,770.79 9,848.59 9,605.17 9,738.14 141.3M
2025-01-07 9,769.18 9,800.76 9,687.38 9,787.33 113.2M
2025-01-06 9,820.23 9,928.31 9,706.39 9,746.68 186.0M
2025-01-03 10,158.70 10,223.91 9,988.52 10,036.70 173.6M
2025-01-02 10,407.82 10,414.94 10,097.55 10,152.74 204.3M