Yalian Machinery Co Ltd (001395)

001395
🏛️ Chine →
49.77
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 48.84 50.51 48.81 50.51 267.6K
09:35 50.57 50.81 50.01 50.01 215.6K
09:40 50.01 50.50 49.80 50.43 139.1K
09:45 50.34 50.34 49.80 49.80 36.1K
09:50 49.80 49.80 49.52 49.56 39.9K
09:55 49.55 49.93 49.53 49.92 57.5K
10:00 49.92 50.42 49.83 49.98 91.5K
10:05 49.95 50.34 49.83 50.32 23.9K
10:10 50.26 50.97 50.26 50.95 197.7K
10:15 50.95 51.23 50.77 50.79 81.4K
10:20 50.79 50.83 50.60 50.83 20.6K
10:25 50.82 50.97 50.42 50.42 46.8K
10:30 50.42 50.57 50.40 50.45 27.4K
10:35 50.44 50.44 50.28 50.37 18.7K
10:40 50.29 50.36 50.28 50.36 8.7K
10:45 50.35 50.70 50.29 50.62 21.1K
10:50 50.62 50.62 50.42 50.51 13.6K
10:55 50.54 51.01 50.54 50.90 103.1K
11:00 50.90 50.92 50.73 50.92 22.2K
11:05 50.93 50.93 50.57 50.70 19.1K
11:10 50.70 50.78 50.57 50.78 13.7K
11:15 50.79 50.79 50.56 50.56 10.7K
11:20 50.54 50.54 50.45 50.46 10.1K
11:25 50.46 50.58 50.45 50.46 10.1K
13:00 50.49 50.49 50.13 50.17 45.7K
13:05 50.13 50.52 50.13 50.44 25.5K
13:10 50.39 50.41 50.31 50.39 7.0K
13:15 50.40 50.43 50.25 50.39 26.1K
13:20 50.40 50.43 50.29 50.31 9.8K
13:25 50.38 50.65 50.38 50.50 16.6K
13:30 50.52 50.52 50.29 50.31 18.8K
13:35 50.24 50.24 50.16 50.16 13.6K
13:40 50.14 50.22 50.08 50.14 17.0K
13:45 50.10 50.13 49.99 50.13 26.6K
13:50 50.13 50.15 49.92 49.93 9.6K
13:55 49.93 49.94 49.82 49.88 21.8K
14:00 49.83 49.92 49.82 49.90 17.9K
14:05 49.91 50.06 49.89 50.04 18.2K
14:10 50.04 50.04 49.90 49.90 10.0K
14:15 49.90 49.97 49.86 49.91 26.3K
14:20 49.86 49.98 49.81 49.81 25.8K
14:25 49.82 49.84 49.74 49.80 43.6K
14:30 49.78 49.84 49.68 49.68 24.6K
14:35 49.69 49.73 49.66 49.69 14.4K
14:40 49.66 49.76 49.61 49.76 24.0K
14:45 49.72 49.92 49.72 49.83 38.0K
14:50 49.83 49.90 49.73 49.79 40.8K
14:55 49.79 49.82 49.76 49.80 39.5K
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
2025-09-26 48.79 51.23 48.79 49.77 2.1M
2025-09-25 49.56 50.99 48.79 48.79 1.6M
2025-09-24 48.60 49.15 48.12 49.01 0.9M
2025-09-23 49.38 49.65 47.10 48.55 1.3M
2025-09-22 50.37 50.54 49.00 49.51 0.9M
2025-09-19 49.82 50.83 49.63 50.30 1.2M
2025-09-18 51.15 51.69 49.05 49.78 1.6M
2025-09-17 51.71 52.18 51.12 51.15 0.9M
2025-09-16 51.03 51.79 50.67 51.40 0.9M
2025-09-15 51.32 51.43 50.46 50.93 0.8M
2025-09-12 52.51 52.92 50.80 51.32 1.5M
2025-09-11 52.58 52.58 51.31 52.32 1.0M
2025-09-10 51.24 52.88 51.24 52.26 1.1M
2025-09-09 53.74 53.74 51.10 51.24 1.4M
2025-09-08 52.88 54.65 52.55 53.92 1.8M
2025-09-05 51.84 53.19 51.38 52.88 1.6M
2025-09-04 53.58 54.00 50.81 51.61 1.4M
2025-09-03 55.10 55.92 52.85 53.30 1.3M
2025-09-02 56.00 56.80 54.31 54.77 1.9M
2025-09-01 57.83 58.57 55.17 55.42 2.2M
2025-08-29 58.25 60.30 57.00 57.68 2.6M
2025-08-28 56.50 60.49 56.26 58.43 4.2M
2025-08-27 57.85 58.96 56.50 56.50 2.7M
2025-08-26 58.32 60.11 57.80 57.91 3.3M
2025-08-25 54.20 59.25 53.80 58.49 3.9M
2025-08-22 53.06 54.38 52.76 54.25 2.1M
2025-08-21 52.20 53.85 51.82 53.06 2.7M
2025-08-20 51.68 53.01 51.51 52.29 2.6M
2025-08-19 51.82 52.36 50.42 52.19 3.5M
2025-08-18 50.18 52.49 49.22 51.82 4.8M
2025-08-15 46.74 50.33 46.60 49.67 6.0M
2025-08-14 46.22 47.33 46.08 46.82 3.1M
2025-08-13 46.08 46.34 45.99 46.20 1.2M
2025-08-12 45.98 46.43 45.85 46.19 1.4M
2025-08-11 45.45 45.95 45.45 45.91 0.9M
2025-08-08 45.50 45.85 45.00 45.57 0.8M
2025-08-07 45.88 46.07 45.61 45.65 0.9M
2025-08-06 45.80 46.05 45.52 45.91 1.1M
2025-08-05 45.50 46.00 45.50 45.90 1.2M
2025-08-04 45.00 45.48 44.80 45.46 0.8M
2025-08-01 45.15 45.28 44.91 45.13 0.6M
2025-07-31 45.20 45.45 44.90 45.05 0.9M
2025-07-30 45.18 45.45 44.86 45.12 1.0M
2025-07-29 45.43 45.45 45.06 45.31 1.1M
2025-07-28 45.57 45.63 45.29 45.44 1.2M
2025-07-25 45.81 45.95 45.56 45.63 1.0M
2025-07-24 45.75 46.11 45.70 45.90 1.1M
2025-07-23 46.68 46.70 45.80 45.82 1.5M
2025-07-22 46.14 46.68 45.92 46.67 1.8M
2025-07-21 45.88 46.14 45.87 46.05 1.1M
2025-07-18 46.04 46.10 45.62 45.89 1.2M
2025-07-17 45.88 46.07 45.70 46.04 1.2M
2025-07-16 45.77 46.07 45.45 45.99 1.2M
2025-07-15 46.15 46.30 45.00 45.79 2.3M
2025-07-14 47.30 47.30 45.75 46.12 3.5M
2025-07-11 48.80 49.21 47.67 48.55 2.1M
2025-07-10 49.10 50.14 48.68 48.86 2.2M
2025-07-09 48.81 51.52 48.81 49.24 3.9M
2025-07-08 48.41 49.19 48.12 48.95 2.5M
2025-07-07 46.95 48.28 46.95 48.25 2.2M
2025-07-04 47.97 48.11 46.82 46.91 2.0M
2025-07-03 47.57 48.18 47.20 48.08 1.5M
2025-07-02 48.25 48.35 47.40 47.57 1.5M
2025-07-01 48.09 48.50 47.62 48.23 2.1M
2025-06-30 47.50 48.47 47.50 48.08 2.0M
2025-06-27 47.28 47.90 47.12 47.45 1.6M
2025-06-26 48.16 48.66 47.40 47.49 2.1M
2025-06-25 48.93 48.93 48.30 48.79 2.7M
2025-06-24 48.90 49.15 48.48 49.13 3.5M
2025-06-23 49.18 50.44 48.36 49.05 4.7M
2025-06-20 47.82 50.71 47.78 49.98 5.5M
2025-06-19 49.00 49.76 48.02 48.02 4.1M
2025-06-18 47.46 50.64 47.12 49.30 6.0M
2025-06-17 47.28 47.89 46.77 47.45 2.0M
2025-06-16 46.41 47.70 46.00 47.46 2.3M
2025-06-13 47.70 48.09 46.47 46.60 2.0M
2025-06-12 47.50 48.00 47.16 47.70 2.3M
2025-06-11 46.75 48.18 46.63 47.67 3.6M
2025-06-10 46.36 47.33 45.11 47.09 3.3M
2025-06-09 46.10 46.70 45.95 46.35 1.9M
2025-06-06 45.27 46.30 45.01 46.24 2.3M
2025-06-05 45.20 45.97 44.51 45.48 2.1M
2025-06-04 46.19 46.40 45.32 45.45 2.1M
2025-06-03 45.10 46.69 45.05 46.19 1.8M
2025-05-30 47.36 47.36 45.42 45.45 2.7M
2025-05-29 47.38 48.59 46.75 47.62 3.0M
2025-05-28 46.49 49.36 46.11 47.47 3.6M
2025-05-27 46.83 47.34 46.23 46.42 1.5M
2025-05-26 46.30 47.11 45.70 46.90 1.7M
2025-05-23 45.93 47.52 45.93 46.33 2.8M
2025-05-22 46.54 46.89 45.90 46.14 2.0M
2025-05-21 47.68 47.76 46.61 46.62 2.5M
2025-05-20 46.77 47.93 46.38 47.86 2.8M
2025-05-19 47.51 47.70 46.58 46.73 2.7M
2025-05-16 48.90 50.10 47.65 47.80 4.4M
2025-05-15 49.02 50.80 49.02 49.28 4.1M
2025-05-14 48.85 50.50 48.52 49.75 3.9M
2025-05-13 51.60 51.61 49.01 49.72 5.2M
2025-05-12 48.80 50.81 47.99 50.60 5.8M
2025-05-09 48.18 49.52 47.31 48.60 4.2M
2025-05-08 47.56 48.69 47.55 48.64 3.0M
2025-05-07 48.70 49.77 47.78 48.37 4.8M
2025-05-06 46.28 48.49 46.28 48.49 4.7M
2025-04-30 47.55 47.88 46.11 46.11 3.6M
2025-04-29 47.50 47.96 46.68 47.32 3.7M
2025-04-28 48.00 48.73 46.50 47.99 5.0M
2025-04-25 49.29 50.60 48.20 48.40 6.0M
2025-04-24 49.78 53.33 48.80 49.29 8.6M
2025-04-23 58.39 58.50 52.77 52.77 12.4M
2025-04-22 55.55 58.63 52.30 58.63 11.0M
2025-04-21 59.00 60.78 51.17 53.30 14.9M
2025-04-18 52.77 56.85 52.77 56.85 12.7M
2025-04-17 47.00 51.68 45.63 51.68 9.3M
2025-04-16 42.93 46.98 41.50 46.98 7.4M
2025-04-15 38.64 42.71 38.63 42.71 2.6M
2025-04-14 38.10 38.90 38.10 38.83 2.5M
2025-04-11 37.50 38.10 37.21 37.78 2.1M
2025-04-10 37.81 38.75 37.70 37.81 3.3M
2025-04-09 36.75 37.99 33.77 37.27 3.9M
2025-04-08 39.00 40.00 36.61 37.50 5.8M
2025-04-07 42.90 44.70 40.68 40.68 5.1M
2025-04-03 42.90 47.40 42.80 45.20 7.8M
2025-04-02 43.12 43.30 42.49 43.23 3.0M
2025-04-01 42.26 43.30 42.10 43.13 3.1M
2025-03-31 41.68 43.00 41.15 42.53 3.1M
2025-03-28 42.82 43.08 41.84 41.92 3.4M
2025-03-27 41.77 43.49 41.40 43.25 5.1M
2025-03-26 42.00 42.48 41.71 41.92 2.4M
2025-03-25 41.55 42.44 41.30 42.34 3.2M
2025-03-24 41.20 41.98 40.81 41.66 2.5M
2025-03-21 42.59 42.63 41.18 41.23 4.3M
2025-03-20 42.26 43.53 41.94 43.31 5.9M
2025-03-19 41.81 42.88 41.59 42.24 4.2M
2025-03-18 41.82 42.18 41.37 42.05 2.7M
2025-03-17 41.88 41.94 41.38 41.82 2.6M
2025-03-14 40.58 41.91 40.58 41.58 3.5M
2025-03-13 41.49 41.98 40.46 40.92 3.0M
2025-03-12 40.74 41.32 40.53 41.00 2.7M
2025-03-11 40.20 40.73 39.99 40.64 1.9M
2025-03-10 40.25 40.60 40.25 40.51 1.6M
2025-03-07 40.66 40.68 40.04 40.20 2.4M
2025-03-06 40.50 41.38 40.31 40.81 3.3M
2025-03-05 41.02 41.45 40.30 40.60 3.6M
2025-03-04 41.72 43.35 41.35 41.51 4.9M
2025-03-03 40.62 42.50 40.27 42.17 6.0M
2025-02-28 40.12 41.65 39.82 40.48 5.2M
2025-02-27 39.98 40.74 39.62 40.41 4.1M
2025-02-26 39.86 40.20 39.74 39.94 2.6M
2025-02-25 39.39 40.20 39.30 39.87 3.5M
2025-02-24 39.79 40.08 39.61 39.76 2.1M
2025-02-21 39.91 40.04 39.44 40.00 3.4M
2025-02-20 41.01 41.37 40.22 40.23 4.3M
2025-02-19 39.60 40.05 39.37 39.99 2.9M
2025-02-18 39.91 40.68 39.71 40.03 4.2M
2025-02-17 39.88 40.25 39.57 39.92 2.8M
2025-02-14 39.85 40.39 39.68 39.97 2.8M
2025-02-13 40.29 40.60 39.71 39.84 4.3M
2025-02-12 40.88 41.45 40.57 40.70 4.3M
2025-02-11 41.52 41.99 40.58 40.68 7.9M
2025-02-10 43.86 45.33 42.57 42.67 11.0M
2025-02-07 40.51 55.69 40.03 46.86 13.9M
2025-02-06 39.51 42.95 39.50 40.91 8.1M
2025-02-05 48.00 48.00 41.25 41.50 10.9M
2025-01-27 65.00 69.00 48.68 49.50 14.8M