Angel Yeast Co Ltd (600298)

600298
🏛️ Chine →
40.54
Dernière Mise à Jour: 2025-09-26
Ligne K par Minute Ligne K Quotidienne
Temps Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
09:30 39.74 40.20 39.67 40.20 1,087.6K
09:35 40.18 40.64 40.12 40.46 1,193.0K
09:40 40.48 40.80 40.48 40.72 956.2K
09:45 40.75 40.95 40.64 40.68 933.0K
09:50 40.63 40.81 40.58 40.70 437.9K
09:55 40.68 40.68 40.38 40.46 452.9K
10:00 40.46 40.71 40.44 40.71 220.8K
10:05 40.67 40.70 40.49 40.50 170.8K
10:10 40.53 40.60 40.41 40.46 114.8K
10:15 40.45 40.59 40.42 40.58 312.0K
10:20 40.56 40.59 40.51 40.58 102.6K
10:25 40.58 40.79 40.55 40.75 223.4K
10:30 40.74 40.89 40.71 40.85 330.4K
10:35 40.84 40.84 40.74 40.75 149.8K
10:40 40.72 40.77 40.71 40.73 95.7K
10:45 40.73 40.90 40.71 40.86 274.8K
10:50 40.83 40.87 40.79 40.81 139.9K
10:55 40.81 40.83 40.78 40.81 106.2K
11:00 40.82 40.90 40.81 40.86 192.5K
11:05 40.83 40.88 40.81 40.88 106.9K
11:10 40.88 40.88 40.84 40.85 128.4K
11:15 40.85 40.85 40.79 40.80 121.8K
11:20 40.82 40.86 40.80 40.81 143.2K
11:25 40.80 40.88 40.79 40.88 112.0K
13:00 40.88 41.12 40.78 40.79 781.0K
13:05 40.81 40.85 40.76 40.82 201.4K
13:10 40.81 40.92 40.81 40.92 146.9K
13:15 40.91 41.00 40.91 40.98 264.2K
13:20 40.97 41.02 40.96 41.01 157.4K
13:25 41.00 41.03 40.96 40.97 142.8K
13:30 40.96 40.98 40.87 40.93 161.7K
13:35 40.92 40.94 40.87 40.88 178.5K
13:40 40.89 40.92 40.86 40.92 117.7K
13:45 40.92 40.95 40.87 40.95 108.3K
13:50 40.95 40.98 40.89 40.93 148.0K
13:55 40.94 40.97 40.87 40.87 153.7K
14:00 40.88 40.88 40.75 40.75 246.9K
14:05 40.75 40.79 40.72 40.79 109.1K
14:10 40.79 40.82 40.74 40.81 111.5K
14:15 40.81 40.87 40.79 40.84 118.6K
14:20 40.81 40.82 40.76 40.76 102.3K
14:25 40.76 40.79 40.68 40.69 200.1K
14:30 40.70 40.71 40.62 40.63 174.9K
14:35 40.62 40.65 40.61 40.64 170.9K
14:40 40.63 40.74 40.63 40.74 232.3K
14:45 40.74 40.74 40.54 40.58 276.6K
14:50 40.59 40.62 40.52 40.53 206.5K
14:55 40.52 40.56 40.52 40.55 116.8K
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
2025-09-26 39.77 41.13 39.62 40.54 12.8M
2025-09-25 39.30 39.94 39.11 39.60 7.3M
2025-09-24 39.18 39.50 38.80 39.31 7.1M
2025-09-23 39.22 39.36 38.52 39.29 7.3M
2025-09-22 39.79 39.96 39.01 39.26 6.9M
2025-09-19 39.39 40.19 39.10 39.63 8.5M
2025-09-18 39.78 40.13 39.13 39.49 8.0M
2025-09-17 40.32 40.65 39.50 39.99 10.5M
2025-09-16 40.80 41.14 39.92 40.34 8.5M
2025-09-15 40.75 42.10 40.47 40.74 10.8M
2025-09-12 41.59 41.91 40.85 40.93 8.1M
2025-09-11 41.00 41.88 40.65 41.81 10.9M
2025-09-10 41.71 42.13 41.00 41.07 12.1M
2025-09-09 41.40 42.40 41.00 42.06 13.8M
2025-09-08 40.01 41.67 39.68 41.43 18.2M
2025-09-05 39.74 40.32 39.50 39.97 11.7M
2025-09-04 39.52 39.96 39.19 39.55 8.8M
2025-09-03 39.66 39.90 39.18 39.46 8.3M
2025-09-02 40.23 40.66 39.28 39.59 11.5M
2025-09-01 39.60 40.44 39.37 40.23 13.4M
2025-08-29 39.40 39.92 39.02 39.61 9.1M
2025-08-28 39.01 39.44 38.38 39.42 11.4M
2025-08-27 39.61 40.00 39.05 39.06 11.2M
2025-08-26 39.99 40.51 39.70 39.98 10.3M
2025-08-25 39.57 40.05 39.37 39.91 12.6M
2025-08-22 39.70 39.79 39.00 39.53 10.6M
2025-08-21 39.00 40.25 38.68 39.59 19.1M
2025-08-20 38.44 39.10 38.39 39.00 10.2M
2025-08-19 39.00 39.08 38.26 38.68 14.8M
2025-08-18 38.04 39.26 37.93 39.08 28.7M
2025-08-15 37.20 38.88 37.20 38.04 43.5M
2025-08-14 36.07 36.19 35.40 35.62 8.3M
2025-08-13 35.48 36.08 35.44 35.95 10.9M
2025-08-12 35.58 35.70 35.33 35.36 6.1M
2025-08-11 35.38 35.60 35.22 35.52 6.5M
2025-08-08 35.39 35.53 35.17 35.38 5.9M
2025-08-07 35.20 35.55 35.07 35.39 8.4M
2025-08-06 34.90 35.25 34.81 35.20 6.8M
2025-08-05 34.56 35.00 34.52 34.91 6.3M
2025-08-04 34.24 34.63 34.12 34.56 4.7M
2025-08-01 34.29 34.49 34.17 34.24 5.3M
2025-07-31 34.80 34.87 34.24 34.32 9.2M
2025-07-30 34.72 35.12 34.63 34.90 9.4M
2025-07-29 34.73 34.84 34.46 34.80 9.2M
2025-07-28 35.05 35.11 34.58 34.73 12.1M
2025-07-25 36.19 36.20 35.05 35.07 18.5M
2025-07-24 35.65 35.70 35.25 35.66 10.2M
2025-07-23 35.60 36.00 35.35 35.66 10.9M
2025-07-22 35.18 35.60 35.08 35.55 9.5M
2025-07-21 35.45 35.64 35.02 35.18 10.5M
2025-07-18 34.95 35.59 34.75 35.55 10.6M
2025-07-17 34.51 35.13 34.51 34.93 8.1M
2025-07-16 34.40 34.75 34.24 34.50 6.3M
2025-07-15 34.62 34.79 34.00 34.40 6.2M
2025-07-14 34.50 34.80 34.32 34.60 5.4M
2025-07-11 34.44 34.71 34.35 34.46 6.1M
2025-07-10 34.14 34.43 34.00 34.36 6.1M
2025-07-09 34.58 34.63 34.20 34.25 7.9M
2025-07-08 34.36 34.62 34.36 34.58 4.9M
2025-07-07 34.80 34.98 34.36 34.45 4.7M
2025-07-04 34.97 35.07 34.65 34.90 4.5M
2025-07-03 34.83 35.19 34.81 34.97 3.3M
2025-07-02 35.18 35.35 34.70 34.81 4.8M
2025-07-01 35.16 35.33 34.98 35.24 3.8M
2025-06-30 34.92 35.30 34.80 35.17 4.4M
2025-06-27 34.68 35.20 34.60 34.92 5.0M
2025-06-26 35.31 35.31 34.46 34.75 7.7M
2025-06-25 34.71 35.22 34.58 35.21 7.6M
2025-06-24 34.48 34.69 34.40 34.54 5.5M
2025-06-23 34.70 34.80 34.09 34.31 4.8M
2025-06-20 34.78 35.06 34.70 34.80 3.3M
2025-06-19 35.20 35.32 34.66 34.77 5.5M
2025-06-18 35.26 35.51 35.20 35.27 4.4M
2025-06-17 35.35 35.53 35.10 35.27 4.3M
2025-06-16 35.69 35.78 35.25 35.35 5.1M
2025-06-13 36.03 36.22 35.50 35.69 6.1M
2025-06-12 37.21 37.26 36.24 36.43 8.9M
2025-06-11 37.38 37.74 37.16 37.21 4.3M
2025-06-10 37.45 38.05 37.17 37.41 5.4M
2025-06-09 37.45 37.81 37.40 37.45 4.5M
2025-06-06 37.56 38.06 37.32 37.52 4.0M
2025-06-05 38.00 38.17 37.45 37.56 5.4M
2025-06-04 38.03 38.26 37.80 37.98 4.5M
2025-06-03 37.77 38.30 37.20 38.02 5.9M
2025-05-30 37.93 38.29 37.83 38.10 5.6M
2025-05-29 38.10 38.30 37.85 37.92 5.1M
2025-05-28 37.83 38.48 37.70 38.10 8.2M
2025-05-27 37.15 38.07 37.02 37.89 13.1M
2025-05-26 36.30 37.07 36.30 36.80 6.1M
2025-05-23 36.50 36.93 36.32 36.37 3.3M
2025-05-22 36.26 37.08 36.21 36.39 5.2M
2025-05-21 36.47 36.72 36.28 36.38 4.0M
2025-05-20 36.36 37.19 36.31 36.50 5.8M
2025-05-19 36.13 36.52 36.04 36.30 3.4M
2025-05-16 36.57 36.62 36.06 36.30 3.4M
2025-05-15 36.37 36.90 36.30 36.70 4.7M
2025-05-14 36.40 36.60 36.02 36.47 4.0M
2025-05-13 36.70 36.70 36.22 36.53 4.8M
2025-05-12 36.56 36.92 36.44 36.59 7.3M
2025-05-09 35.81 36.78 35.76 36.56 9.3M
2025-05-08 36.05 36.10 35.75 35.90 3.9M
2025-05-07 36.36 36.58 35.88 36.18 7.6M
2025-05-06 35.25 36.21 34.75 36.18 11.3M
2025-04-30 35.55 35.70 35.19 35.24 5.4M
2025-04-29 35.52 35.88 35.23 35.62 6.6M
2025-04-28 34.37 35.94 34.37 35.62 19.3M
2025-04-25 34.02 34.54 33.66 33.69 5.9M
2025-04-24 33.30 34.34 33.01 34.22 11.2M
2025-04-23 33.40 33.80 33.24 33.29 6.4M
2025-04-22 33.30 33.58 33.13 33.32 5.3M
2025-04-21 33.35 33.53 33.18 33.34 4.8M
2025-04-18 33.82 33.91 33.33 33.47 4.9M
2025-04-17 33.53 34.05 33.40 34.02 6.7M
2025-04-16 33.33 33.76 32.85 33.76 8.6M
2025-04-15 33.31 33.74 32.92 33.32 8.2M
2025-04-14 33.45 33.69 33.31 33.45 8.7M
2025-04-11 34.00 34.02 33.35 33.37 10.0M
2025-04-10 35.10 35.16 33.32 34.00 19.7M
2025-04-09 33.89 35.12 33.47 34.96 9.2M
2025-04-08 32.67 34.23 32.67 34.20 8.6M
2025-04-07 33.58 34.18 31.91 32.67 11.8M
2025-04-03 34.62 35.07 34.22 34.52 4.2M
2025-04-02 34.81 34.98 34.55 34.85 2.9M
2025-04-01 34.56 35.05 34.42 34.78 4.1M
2025-03-31 34.62 35.13 34.41 34.54 5.3M
2025-03-28 34.88 34.99 34.51 34.68 3.9M
2025-03-27 34.85 35.06 34.70 34.93 3.7M
2025-03-26 35.03 35.28 34.78 34.85 3.4M
2025-03-25 35.95 36.05 34.95 35.15 7.0M
2025-03-24 35.87 36.48 35.68 35.97 7.2M
2025-03-21 35.59 36.03 35.52 35.87 5.5M
2025-03-20 35.70 35.95 35.53 35.58 4.3M
2025-03-19 35.68 35.92 35.57 35.76 5.4M
2025-03-18 36.11 36.18 35.68 35.76 5.9M
2025-03-17 36.49 36.98 35.85 35.96 9.3M
2025-03-14 35.84 36.45 35.77 36.29 7.1M
2025-03-13 36.04 36.21 35.32 35.83 5.9M
2025-03-12 36.31 36.36 35.80 36.04 5.8M
2025-03-11 35.39 36.34 35.29 36.30 7.6M
2025-03-10 35.39 35.77 34.67 35.64 8.5M
2025-03-07 34.80 35.50 34.50 35.32 8.2M
2025-03-06 34.25 35.06 34.25 35.01 11.9M
2025-03-05 37.02 37.18 33.86 34.17 28.0M
2025-03-04 36.83 37.36 36.46 36.84 7.9M
2025-03-03 35.85 37.12 35.78 37.04 13.2M
2025-02-28 36.24 36.56 35.85 35.94 6.6M
2025-02-27 34.95 36.58 34.91 36.21 12.3M
2025-02-26 34.92 35.12 34.60 34.88 5.8M
2025-02-25 35.47 35.74 34.81 34.92 8.2M
2025-02-24 35.93 36.19 35.80 35.91 4.8M
2025-02-21 36.47 36.69 35.81 35.93 7.2M
2025-02-20 36.39 36.56 36.11 36.45 4.0M
2025-02-19 36.20 36.75 36.02 36.30 6.0M
2025-02-18 36.23 37.00 36.02 36.41 7.6M
2025-02-17 36.71 36.84 35.82 36.31 7.1M
2025-02-14 36.40 36.97 36.21 36.68 6.4M
2025-02-13 36.32 36.85 36.00 36.40 8.5M
2025-02-12 36.39 36.49 35.78 36.31 6.0M
2025-02-11 36.45 36.60 36.00 36.40 5.1M
2025-02-10 36.33 37.44 35.95 36.38 13.0M
2025-02-07 34.07 36.12 33.85 35.79 14.2M
2025-02-06 34.03 34.32 33.66 34.13 7.0M
2025-02-05 34.67 34.69 34.07 34.10 6.2M
2025-01-27 35.09 35.59 34.56 34.56 5.7M
2025-01-24 34.37 35.46 34.23 34.92 6.3M
2025-01-23 34.58 35.06 34.20 34.46 6.8M
2025-01-22 34.68 34.95 34.11 34.40 4.0M
2025-01-21 35.30 35.55 34.22 34.73 6.0M
2025-01-20 35.83 36.45 35.19 35.29 6.1M
2025-01-17 34.31 35.94 34.16 35.83 8.2M
2025-01-16 33.78 34.68 33.67 34.34 6.2M
2025-01-15 33.60 34.25 33.50 33.75 4.4M
2025-01-14 33.16 33.90 32.68 33.74 7.4M
2025-01-13 33.83 34.05 32.94 33.08 8.1M
2025-01-10 34.40 34.67 34.00 34.00 3.9M
2025-01-09 34.50 34.88 34.22 34.32 4.1M
2025-01-08 34.49 34.77 33.92 34.68 5.0M
2025-01-07 34.70 34.93 34.30 34.49 4.8M
2025-01-06 34.81 35.28 34.31 34.75 5.3M
2025-01-03 35.81 36.08 34.84 34.96 6.5M
2025-01-02 36.00 36.67 35.67 35.81 6.3M