Jiangsu Yanghe Brewery Joint-Stock Co Ltd (002304)

002304
🏛️ 중국 →
67.94
마지막 업데이트: 2025-09-30
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2022-12-30 161.17 162.37 159.03 160.50 3.3M
2022-12-29 159.11 160.60 157.05 159.86 3.7M
2022-12-28 161.16 162.18 158.74 160.60 3.9M
2022-12-27 160.02 163.36 159.01 161.99 4.0M
2022-12-26 163.06 163.39 158.38 159.00 3.7M
2022-12-23 161.39 164.58 159.80 162.68 3.6M
2022-12-22 161.01 165.74 159.37 162.20 4.8M
2022-12-21 158.86 160.68 158.30 159.50 4.9M
2022-12-20 165.65 166.37 157.30 158.00 8.6M
2022-12-19 168.02 168.99 164.40 165.80 4.0M
2022-12-16 166.00 168.77 164.70 167.66 3.8M
2022-12-15 168.10 171.50 163.64 167.50 7.2M
2022-12-14 160.00 170.08 158.11 167.14 10.3M
2022-12-13 159.00 162.38 156.52 160.80 5.5M
2022-12-12 161.00 164.03 158.28 158.62 7.0M
2022-12-09 152.12 161.03 150.80 161.03 14.5M
2022-12-08 150.83 153.30 149.12 152.56 5.3M
2022-12-07 151.00 154.19 148.80 150.83 6.1M
2022-12-06 146.54 156.10 146.36 150.93 9.6M
2022-12-05 149.00 149.80 146.80 147.53 4.7M
2022-12-02 145.00 147.61 143.96 145.66 5.2M
2022-12-01 146.00 150.25 144.90 145.38 8.0M
2022-11-30 141.26 144.04 140.34 141.38 4.4M
2022-11-29 141.46 143.28 139.25 142.56 6.6M
2022-11-28 136.34 139.17 133.33 138.53 5.3M
2022-11-25 140.34 140.70 136.88 139.81 3.0M
2022-11-24 141.89 143.20 139.20 140.33 3.3M
2022-11-23 142.50 142.69 140.90 141.13 3.2M
2022-11-22 142.62 144.58 140.99 142.95 3.4M
2022-11-21 142.65 143.00 140.32 142.49 3.8M
2022-11-18 147.18 147.67 145.50 146.00 2.6M
2022-11-17 146.45 148.70 144.40 146.30 2.8M
2022-11-16 147.00 150.20 145.71 146.23 3.9M
2022-11-15 143.00 151.00 142.23 147.80 7.5M
2022-11-14 143.01 145.50 142.18 144.44 7.1M
2022-11-11 140.00 142.50 138.30 141.97 8.2M
2022-11-10 134.00 136.95 133.63 136.49 3.9M
2022-11-09 137.30 138.70 134.60 135.09 3.7M
2022-11-08 138.29 139.95 136.40 137.40 3.7M
2022-11-07 137.70 139.40 137.01 139.01 4.5M
2022-11-04 135.48 143.30 135.02 139.87 8.0M
2022-11-03 136.00 136.50 134.70 135.48 4.4M
2022-11-02 135.13 140.12 133.40 138.00 10.8M
2022-11-01 133.30 136.49 132.26 136.49 10.6M
2022-10-31 129.92 132.36 126.20 130.65 6.0M
2022-10-28 132.04 135.00 130.50 131.97 8.6M
2022-10-27 133.93 135.47 129.22 129.92 10.6M
2022-10-26 135.07 137.13 132.45 133.89 8.2M
2022-10-25 133.77 138.00 133.05 135.09 7.2M
2022-10-24 139.05 139.95 133.36 133.70 8.5M
2022-10-21 142.91 143.50 139.90 141.38 3.9M
2022-10-20 140.00 143.66 138.50 142.79 5.5M
2022-10-19 147.00 147.61 140.00 141.13 9.6M
2022-10-18 150.61 152.80 146.55 147.30 5.9M
2022-10-17 153.36 153.99 148.46 150.51 5.8M
2022-10-14 152.00 155.02 151.00 153.36 4.4M
2022-10-13 152.00 152.00 148.50 150.93 3.7M
2022-10-12 153.64 153.70 148.13 152.69 4.6M
2022-10-11 154.37 155.00 149.27 153.80 4.2M
2022-10-10 158.19 160.11 153.86 154.38 5.7M
2022-09-30 162.08 162.25 157.77 158.15 4.3M
2022-09-29 160.95 162.47 158.42 159.43 7.2M
2022-09-28 156.80 162.26 156.08 158.19 7.7M
2022-09-27 152.00 157.65 150.32 156.75 8.4M
2022-09-26 145.86 153.00 145.81 151.07 7.2M
2022-09-23 145.85 149.11 145.36 147.04 3.5M
2022-09-22 147.01 148.08 145.58 145.86 2.7M
2022-09-21 149.13 151.70 147.78 147.88 3.4M
2022-09-20 147.00 150.50 146.00 149.13 4.8M
2022-09-19 145.00 148.78 143.36 146.81 4.9M
2022-09-16 147.21 148.90 145.02 145.02 3.9M
2022-09-15 149.60 150.97 147.10 148.28 4.6M
2022-09-14 149.96 150.89 148.20 148.85 4.0M
2022-09-13 148.50 153.92 148.50 151.54 7.4M
2022-09-09 147.59 148.76 145.69 147.76 5.2M
2022-09-08 148.10 149.76 146.50 146.66 5.4M
2022-09-07 149.67 149.70 145.05 147.99 7.9M
2022-09-06 151.11 152.44 149.75 150.78 5.4M
2022-09-05 153.50 153.50 148.31 151.12 7.0M
2022-09-02 159.59 160.40 152.50 154.41 9.1M
2022-09-01 162.30 165.66 159.39 159.58 7.0M
2022-08-31 162.95 166.99 162.14 164.46 6.6M
2022-08-30 165.08 165.08 159.00 163.85 8.2M
2022-08-29 175.31 177.83 164.00 165.28 13.3M
2022-08-26 174.94 178.54 172.40 174.43 6.8M
2022-08-25 169.50 173.01 168.60 173.00 4.1M
2022-08-24 170.59 173.00 168.51 169.50 3.7M
2022-08-23 173.10 175.08 170.03 170.59 4.3M
2022-08-22 169.00 176.00 169.00 173.97 5.5M
2022-08-19 167.90 174.21 167.60 170.85 5.2M
2022-08-18 173.50 173.70 167.51 168.80 6.9M
2022-08-17 172.71 175.38 169.00 174.70 3.8M
2022-08-16 172.51 173.80 171.46 172.30 2.8M
2022-08-15 174.40 178.53 171.88 172.30 5.1M
2022-08-12 169.10 176.93 168.48 175.01 6.1M
2022-08-11 166.56 168.67 164.85 168.33 3.4M
2022-08-10 166.05 168.34 163.76 166.48 3.7M
2022-08-09 166.56 167.70 165.30 166.05 2.1M
2022-08-08 168.00 170.52 166.81 167.10 2.3M
2022-08-05 168.40 170.90 167.51 168.84 2.9M
2022-08-04 167.46 170.33 166.35 169.26 2.9M
2022-08-03 167.50 168.55 165.17 166.00 2.9M
2022-08-02 167.67 169.00 165.50 165.92 4.4M
2022-08-01 165.00 171.99 165.00 169.05 5.3M
2022-07-29 170.33 171.99 164.70 165.20 5.5M
2022-07-28 171.50 174.39 170.67 171.00 2.7M
2022-07-27 171.20 174.89 169.00 171.39 3.8M
2022-07-26 170.55 173.90 170.55 172.89 2.5M
2022-07-25 170.39 172.26 167.38 171.05 3.2M
2022-07-22 169.22 171.40 168.71 170.39 3.4M
2022-07-21 172.20 172.47 168.50 168.50 3.6M
2022-07-20 171.90 174.00 170.40 172.10 2.5M
2022-07-19 169.59 171.49 167.51 170.66 3.1M
2022-07-18 172.50 173.69 166.29 169.60 4.8M
2022-07-15 173.01 176.78 172.00 172.50 4.3M
2022-07-14 172.88 174.66 170.75 173.01 2.5M
2022-07-13 173.99 175.55 171.75 173.40 3.5M
2022-07-12 175.18 176.71 171.52 173.44 3.0M
2022-07-11 177.00 177.00 173.00 175.18 3.3M
2022-07-08 179.99 181.46 177.50 178.64 2.7M
2022-07-07 178.05 180.50 175.78 177.95 3.4M
2022-07-06 181.14 182.85 177.46 179.73 4.4M
2022-07-05 183.07 184.80 180.10 182.50 4.1M
2022-07-04 182.37 184.30 179.88 183.00 5.1M
2022-07-01 183.13 187.59 181.20 184.36 4.0M
2022-06-30 179.09 185.80 178.00 183.15 7.5M
2022-06-29 180.22 180.30 177.83 179.10 3.4M
2022-06-28 177.22 182.60 176.59 180.44 6.4M
2022-06-27 173.30 178.40 173.30 176.59 4.8M
2022-06-24 171.60 175.10 169.98 173.20 5.0M
2022-06-23 170.04 173.20 168.03 170.70 3.0M
2022-06-22 173.60 173.81 169.00 169.69 3.5M
2022-06-21 174.07 177.00 172.77 173.79 4.6M
2022-06-20 170.89 177.77 169.75 174.99 5.9M
2022-06-17 166.50 170.50 166.35 169.72 3.9M
2022-06-16 169.07 171.01 167.00 167.72 3.4M
2022-06-15 167.00 170.50 165.91 168.56 4.1M
2022-06-14 163.58 166.98 163.01 166.75 3.9M
2022-06-13 167.05 167.88 163.58 164.80 4.6M
2022-06-10 164.05 169.83 163.23 169.39 5.0M
2022-06-09 169.50 171.00 163.98 164.55 6.7M
2022-06-08 165.85 170.00 163.80 169.70 7.5M
2022-06-07 162.18 166.62 160.90 164.59 5.6M
2022-06-06 162.11 162.76 158.22 162.64 5.1M
2022-06-02 161.65 163.49 161.00 162.29 3.0M
2022-06-01 163.99 165.41 161.10 162.80 5.5M
2022-05-31 159.80 165.90 157.79 165.00 7.6M
2022-05-30 157.77 160.80 157.14 159.83 5.4M
2022-05-27 156.71 158.30 154.80 155.50 3.8M
2022-05-26 154.30 157.03 152.18 155.05 4.3M
2022-05-25 156.13 156.88 152.08 155.05 4.9M
2022-05-24 158.63 158.88 155.60 155.98 3.1M
2022-05-23 160.00 161.05 156.56 157.90 3.5M
2022-05-20 159.00 164.48 157.33 160.80 7.2M
2022-05-19 155.01 157.36 154.61 157.31 2.8M
2022-05-18 159.20 159.30 155.20 157.38 3.2M
2022-05-17 158.00 160.46 157.00 158.81 2.7M
2022-05-16 159.27 159.98 156.01 157.50 3.4M
2022-05-13 163.00 163.33 158.00 158.70 3.8M
2022-05-12 156.30 164.30 156.22 160.20 7.1M
2022-05-11 155.99 159.57 155.09 157.53 6.6M
2022-05-10 148.94 159.06 147.19 157.16 7.6M
2022-05-09 151.01 153.50 148.65 150.81 5.3M
2022-05-06 158.88 158.99 153.00 154.15 8.1M
2022-05-05 158.00 168.30 156.58 161.30 17.3M
2022-04-29 156.00 159.06 154.10 159.06 18.7M
2022-04-28 138.52 144.60 138.30 144.60 6.1M
2022-04-27 136.76 140.79 136.16 139.53 6.3M
2022-04-26 133.80 141.19 133.80 136.75 6.6M
2022-04-25 139.10 141.00 133.00 133.80 5.9M
2022-04-22 137.00 144.17 136.40 142.08 6.4M
2022-04-21 137.00 140.50 136.58 137.99 6.6M
2022-04-20 135.60 140.09 134.36 137.70 5.8M
2022-04-19 137.19 139.47 134.63 135.45 3.6M
2022-04-18 137.50 137.50 134.80 136.81 3.5M
2022-04-15 139.00 141.77 138.00 138.00 3.9M
2022-04-14 140.10 142.38 137.50 140.61 5.8M
2022-04-13 137.31 140.67 136.63 137.80 3.0M
2022-04-12 132.90 138.49 132.90 138.49 5.9M
2022-04-11 136.20 136.20 131.40 132.60 5.3M
2022-04-08 138.00 139.30 136.24 137.00 2.9M
2022-04-07 136.16 139.77 135.89 137.40 3.0M
2022-04-06 137.46 138.89 134.50 137.04 2.6M
2022-04-01 134.99 139.55 134.26 137.90 3.9M
2022-03-31 136.12 136.59 133.95 135.63 3.5M
2022-03-30 134.59 136.80 134.10 136.77 3.9M
2022-03-29 133.98 135.49 132.40 132.80 3.9M
2022-03-28 135.00 135.00 130.12 133.40 6.9M
2022-03-25 142.30 142.33 135.88 136.32 5.4M
2022-03-24 142.58 142.58 140.52 141.35 2.6M
2022-03-23 142.76 144.62 141.90 143.43 2.9M
2022-03-22 142.14 143.89 141.50 141.94 2.1M
2022-03-21 144.68 145.20 141.21 142.51 2.7M
2022-03-18 142.80 145.00 141.08 144.00 4.0M
2022-03-17 141.40 146.22 139.98 144.00 5.9M
2022-03-16 138.17 139.77 130.14 138.00 8.5M
2022-03-15 140.00 142.55 135.38 135.73 7.9M
2022-03-14 153.00 153.00 145.63 146.07 8.5M
2022-03-11 154.10 157.39 153.53 157.36 3.0M
2022-03-10 155.68 158.70 155.24 158.20 4.5M
2022-03-09 153.30 155.63 147.30 152.18 6.1M
2022-03-08 160.97 161.65 152.86 153.30 6.2M
2022-03-07 162.38 162.38 155.90 157.73 5.6M
2022-03-04 163.00 165.23 161.69 162.39 3.0M
2022-03-03 168.76 169.77 163.40 164.89 3.9M
2022-03-02 167.00 168.90 166.10 168.11 3.0M
2022-03-01 166.50 169.50 165.29 169.00 6.6M
2022-02-28 163.04 165.32 161.68 164.70 3.6M
2022-02-25 163.00 165.50 162.91 163.30 4.8M
2022-02-24 167.50 168.30 159.58 161.20 7.6M
2022-02-23 169.35 170.50 165.89 168.58 4.3M
2022-02-22 170.14 171.25 167.68 169.55 3.8M
2022-02-21 173.00 175.55 170.66 172.31 4.2M
2022-02-18 172.19 174.99 171.12 173.88 3.1M
2022-02-17 174.41 176.76 172.00 174.00 3.5M
2022-02-16 173.87 176.39 173.28 174.91 3.5M
2022-02-15 172.94 176.50 172.26 173.85 5.7M
2022-02-14 168.50 174.11 168.33 172.96 6.8M
2022-02-11 169.59 178.06 169.00 169.57 8.7M
2022-02-10 169.48 171.80 168.48 170.66 7.1M
2022-02-09 158.00 171.31 157.87 169.86 14.4M
2022-02-08 163.00 163.60 156.21 158.36 7.9M
2022-02-07 159.30 166.88 159.30 162.90 9.3M
2022-01-28 161.45 162.46 155.59 156.35 7.8M
2022-01-27 165.99 167.20 161.21 161.44 6.5M
2022-01-26 164.01 167.31 163.45 165.99 6.6M
2022-01-25 166.02 168.20 164.50 164.50 6.5M
2022-01-24 164.80 168.22 164.05 167.25 7.6M
2022-01-21 161.95 166.96 161.83 165.57 8.6M
2022-01-20 160.18 163.90 160.00 162.85 6.7M
2022-01-19 159.90 162.90 157.20 161.01 6.7M
2022-01-18 155.49 160.00 154.36 159.98 7.8M
2022-01-17 154.21 156.53 152.33 155.12 6.1M
2022-01-14 156.50 157.49 153.50 154.10 8.4M
2022-01-13 161.72 162.23 156.54 156.80 8.1M
2022-01-12 161.41 162.50 160.00 161.43 5.1M
2022-01-11 164.32 164.38 160.61 161.30 6.1M
2022-01-10 164.76 165.48 162.30 164.15 4.1M
2022-01-07 164.34 165.93 163.01 164.68 4.7M
2022-01-06 166.00 167.76 163.71 164.48 6.8M
2022-01-05 164.75 169.75 164.40 166.65 8.0M
2022-01-04 165.00 166.16 162.34 164.70 7.5M