Yankuang Energy Group Co Ltd HK (1171)

1171
🏛️ Hong Kong →
10.31
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
Aucune donnée de ligne K par minute disponible
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
2024-12-31 8.81 8.96 8.80 8.95 23.4M
2024-12-30 8.72 8.93 8.72 8.79 25.9M
2024-12-27 8.66 8.75 8.64 8.72 22.6M
2024-12-24 8.60 8.68 8.59 8.66 10.2M
2024-12-23 8.71 8.71 8.55 8.59 25.3M
2024-12-20 8.92 8.96 8.58 8.68 79.1M
2024-12-19 8.93 8.96 8.84 8.92 16.8M
2024-12-18 8.96 9.04 8.95 8.97 15.1M
2024-12-17 9.03 9.12 8.92 8.96 19.7M
2024-12-16 9.11 9.26 9.00 9.05 22.5M
2024-12-13 9.43 9.43 9.06 9.12 35.4M
2024-12-12 9.48 9.54 9.38 9.48 15.2M
2024-12-11 9.43 9.58 9.40 9.44 14.3M
2024-12-10 9.68 9.74 9.40 9.43 18.9M
2024-12-09 9.35 9.54 9.26 9.51 18.7M
2024-12-06 9.25 9.39 9.18 9.34 14.1M
2024-12-05 9.37 9.37 9.16 9.21 14.8M
2024-12-04 9.20 9.41 9.10 9.37 23.6M
2024-12-03 8.98 9.15 8.95 9.13 20.3M
2024-12-02 9.02 9.03 8.86 8.96 20.4M
2024-11-29 8.96 9.05 8.89 8.95 13.5M
2024-11-28 9.15 9.15 8.92 8.93 16.2M
2024-11-27 9.05 9.14 8.97 9.11 12.2M
2024-11-26 9.08 9.15 9.01 9.05 18.6M
2024-11-25 9.27 9.36 9.07 9.08 20.0M
2024-11-22 9.51 9.64 9.17 9.24 27.3M
2024-11-21 9.50 9.58 9.48 9.51 13.1M
2024-11-20 9.50 9.59 9.48 9.54 12.0M
2024-11-19 9.60 9.64 9.40 9.54 20.9M
2024-11-18 9.40 9.73 9.40 9.53 26.0M
2024-11-15 9.50 9.55 9.28 9.34 51.9M
2024-11-14 9.73 9.73 9.47 9.50 23.6M
2024-11-13 9.69 9.79 9.64 9.74 18.6M
2024-11-12 9.90 9.96 9.58 9.68 28.4M
2024-11-11 10.14 10.16 9.78 9.87 50.9M
2024-11-08 10.48 10.62 10.14 10.22 29.3M
2024-11-07 10.34 10.52 10.24 10.46 18.2M
2024-11-06 10.48 10.52 10.26 10.34 19.8M
2024-11-05 10.32 10.46 10.22 10.46 18.7M
2024-11-04 10.32 10.36 10.16 10.30 9.5M
2024-11-01 10.16 10.40 10.16 10.32 22.6M
2024-10-31 10.12 10.20 10.08 10.12 11.3M
2024-10-30 10.24 10.24 10.06 10.12 20.5M
2024-10-29 10.58 10.58 10.26 10.44 39.3M
2024-10-28 10.52 10.66 10.40 10.58 23.1M
2024-10-25 10.70 10.74 10.54 10.58 19.4M
2024-10-24 10.62 10.78 10.50 10.74 17.4M
2024-10-23 10.80 10.80 10.48 10.60 31.0M
2024-10-22 10.70 10.82 10.56 10.78 29.8M
2024-10-21 10.70 10.88 10.54 10.62 28.0M
2024-10-18 10.26 10.72 10.26 10.66 27.9M
2024-10-17 10.60 10.86 10.12 10.26 36.1M
2024-10-16 10.60 10.70 10.40 10.54 26.1M
2024-10-15 10.98 10.98 10.52 10.62 30.6M
2024-10-14 11.00 11.16 10.60 10.92 39.7M
2024-10-10 10.28 11.50 10.28 11.10 104.8M
2024-10-09 10.78 10.80 10.06 10.20 81.5M
2024-10-08 12.00 12.20 10.62 10.78 120.8M
2024-10-07 11.70 12.00 11.56 11.88 40.7M
2024-10-04 11.02 11.56 10.94 11.50 33.2M
2024-10-03 11.20 11.26 10.80 11.04 22.8M
2024-10-02 11.10 11.32 10.72 11.26 34.3M
2024-09-30 10.80 11.28 10.62 10.98 85.3M
2024-09-27 10.36 10.54 10.10 10.52 90.6M
2024-09-26 9.86 10.30 9.80 10.26 62.8M
2024-09-25 10.20 10.32 9.80 9.87 141.7M
2024-09-24 9.62 10.30 9.62 10.20 43.4M
2024-09-23 9.38 9.79 9.20 9.56 46.6M
2024-09-20 9.16 9.39 9.15 9.32 23.4M
2024-09-19 9.10 9.17 8.91 9.15 20.9M
2024-09-17 8.95 9.00 8.89 8.97 3.2M
2024-09-16 9.02 9.04 8.78 8.90 19.1M
2024-09-13 9.10 9.16 8.97 9.02 17.4M
2024-09-12 9.12 9.18 8.95 9.06 17.0M
2024-09-11 9.20 9.20 8.91 9.05 34.4M
2024-09-10 9.46 9.50 9.15 9.21 21.4M
2024-09-09 9.71 9.75 9.31 9.42 28.1M
2024-09-05 9.78 9.92 9.58 9.78 14.4M
2024-09-04 9.93 10.04 9.71 9.88 18.2M
2024-09-03 10.16 10.38 10.02 10.04 11.5M
2024-09-02 10.22 10.42 9.93 10.24 29.1M
2024-08-30 9.95 10.18 9.90 10.12 18.9M
2024-08-29 10.10 10.10 9.93 10.00 10.6M
2024-08-28 10.22 10.32 10.00 10.10 12.5M
2024-08-27 9.81 10.28 9.78 10.16 26.9M
2024-08-26 9.86 9.96 9.77 9.84 9.5M
2024-08-23 9.72 9.92 9.72 9.80 9.2M
2024-08-22 9.83 9.83 9.62 9.76 12.4M
2024-08-21 9.56 9.84 9.41 9.80 47.3M
2024-08-20 9.90 9.90 9.21 9.41 93.7M
2024-08-19 10.28 10.50 10.04 10.14 21.1M
2024-08-16 10.14 10.44 10.12 10.28 26.6M
2024-08-15 9.93 10.18 9.88 10.04 15.5M
2024-08-14 10.04 10.14 9.84 9.93 11.2M
2024-08-13 10.06 10.18 9.99 10.06 12.8M
2024-08-12 9.89 10.20 9.82 10.04 23.0M
2024-08-09 9.80 9.92 9.69 9.88 23.1M
2024-08-08 9.64 9.74 9.53 9.73 16.4M
2024-08-07 9.52 9.68 9.46 9.64 26.1M
2024-08-06 9.67 9.85 9.43 9.52 20.7M
2024-08-05 9.92 9.92 9.40 9.61 36.7M
2024-08-02 9.89 10.12 9.77 9.96 16.9M
2024-08-01 10.26 10.42 9.93 10.00 32.8M
2024-07-31 9.75 10.26 9.64 10.20 32.8M
2024-07-30 9.97 9.98 9.57 9.65 16.5M
2024-07-29 9.82 10.00 9.76 9.90 13.6M
2024-07-26 9.66 9.87 9.65 9.74 16.3M
2024-07-25 10.00 10.00 9.61 9.66 19.0M
2024-07-24 9.99 10.14 9.92 9.99 17.8M
2024-07-23 10.08 10.12 9.88 9.99 12.2M
2024-07-22 9.93 10.02 9.61 10.02 26.8M
2024-07-19 10.16 10.16 9.86 9.93 24.1M
2024-07-18 10.12 10.20 10.02 10.16 18.5M
2024-07-17 10.46 10.54 10.10 10.12 26.1M
2024-07-16 10.34 10.58 10.22 10.46 39.0M
2024-07-15 10.20 10.54 10.06 10.34 40.5M
2024-07-12 10.32 10.42 10.02 10.20 40.0M
2024-07-11 10.40 10.52 10.14 10.28 32.3M
2024-07-10 11.10 11.10 10.12 10.28 75.8M
2024-07-09 11.14 11.20 11.00 11.10 17.3M
2024-07-08 11.46 11.48 11.14 11.20 21.7M
2024-07-05 11.58 11.70 11.18 11.42 23.5M
2024-07-04 11.40 11.58 11.40 11.58 18.9M
2024-07-03 11.38 11.68 11.22 11.36 27.0M
2024-07-02 11.54 11.76 11.22 11.40 38.5M
2024-06-28 11.02 11.38 11.02 11.16 29.6M
2024-06-27 11.36 11.38 10.92 11.02 33.9M
2024-06-26 11.82 12.00 11.14 11.38 54.0M
2024-06-25 12.52 12.89 12.34 12.79 47.8M
2024-06-24 12.70 12.72 12.28 12.46 33.1M
2024-06-21 13.07 13.07 12.49 12.61 59.1M
2024-06-20 13.23 13.37 12.96 13.07 51.7M
2024-06-19 13.22 13.25 13.07 13.17 49.2M
2024-06-18 13.31 13.39 13.04 13.10 27.5M
2024-06-17 13.77 13.77 13.23 13.23 57.3M
2024-06-14 13.89 14.01 13.68 13.77 22.1M
2024-06-13 14.06 14.15 13.77 13.81 38.5M
2024-06-12 13.81 14.12 13.54 13.96 45.8M
2024-06-11 13.72 13.86 13.46 13.81 43.1M
2024-06-07 13.77 13.93 13.57 13.72 37.5M
2024-06-06 13.40 13.80 13.39 13.69 60.8M
2024-06-05 13.33 13.45 13.28 13.36 69.4M
2024-06-04 13.68 13.68 13.25 13.33 264.2M
2024-06-03 15.01 15.09 14.56 14.66 19.8M
2024-05-31 14.74 15.19 14.74 14.83 32.3M
2024-05-30 15.01 15.01 14.54 14.74 28.3M
2024-05-29 15.04 15.27 14.94 15.10 26.5M
2024-05-28 15.04 15.27 14.92 15.10 26.1M
2024-05-27 14.66 15.15 14.66 14.94 27.4M
2024-05-24 14.59 14.91 14.50 14.66 21.0M
2024-05-23 14.36 14.78 14.27 14.59 20.0M
2024-05-22 14.74 14.98 14.36 14.47 23.9M
2024-05-21 14.56 14.81 14.39 14.66 18.0M
2024-05-20 14.37 14.74 14.18 14.63 26.2M
2024-05-17 14.16 14.40 13.87 14.33 26.0M
2024-05-16 13.84 14.28 13.84 14.16 33.1M
2024-05-14 14.71 14.77 13.68 13.74 76.3M
2024-05-13 14.89 14.98 14.56 14.81 26.2M
2024-05-10 14.43 14.94 14.43 14.92 39.8M
2024-05-09 14.28 14.40 14.13 14.27 17.9M
2024-05-08 13.69 14.51 13.68 14.27 50.7M
2024-05-07 13.45 13.78 13.45 13.69 25.7M
2024-05-06 13.05 13.49 12.84 13.45 31.9M
2024-05-03 12.82 13.01 12.69 12.96 10.9M
2024-05-02 12.98 12.98 12.70 12.82 8.7M
2024-04-30 12.57 13.19 12.46 12.95 51.9M
2024-04-29 12.37 12.55 12.10 12.54 44.2M
2024-04-26 13.02 13.22 12.55 12.60 62.9M
2024-04-25 12.75 13.14 12.69 13.07 23.8M
2024-04-24 12.76 12.90 12.63 12.70 25.6M
2024-04-23 13.16 13.23 12.73 12.73 49.5M
2024-04-22 13.98 14.07 13.19 13.19 43.4M
2024-04-19 13.87 14.01 13.71 13.92 21.5M
2024-04-18 13.68 13.92 13.64 13.77 21.8M
2024-04-17 13.83 13.87 13.55 13.74 16.5M
2024-04-16 13.54 13.92 13.43 13.75 33.7M
2024-04-15 13.45 13.72 13.31 13.52 20.6M
2024-04-12 13.43 13.55 13.31 13.46 15.2M
2024-04-11 13.11 13.57 13.01 13.43 28.7M
2024-04-10 12.93 13.48 12.85 13.14 47.2M
2024-04-09 12.69 12.95 12.61 12.89 28.3M
2024-04-08 12.34 12.82 12.29 12.64 34.4M
2024-04-05 12.78 12.82 12.14 12.20 19.3M
2024-04-03 12.41 12.81 12.28 12.75 45.5M
2024-04-02 12.72 12.98 12.29 12.37 57.0M
2024-03-28 12.72 12.82 12.38 12.49 39.5M
2024-03-27 12.78 12.92 12.57 12.70 28.3M
2024-03-26 13.46 13.51 12.60 12.70 48.5M
2024-03-25 13.25 13.66 13.13 13.42 18.1M
2024-03-22 13.51 13.69 13.28 13.36 17.2M
2024-03-21 13.36 13.69 13.16 13.52 20.7M
2024-03-20 13.54 13.66 13.23 13.33 33.6M
2024-03-19 13.11 13.83 13.07 13.55 40.1M
2024-03-18 13.52 13.52 12.99 13.30 50.4M
2024-03-15 13.98 13.98 13.20 13.64 80.4M
2024-03-14 14.19 14.33 13.96 14.09 31.0M
2024-03-13 13.96 14.43 13.89 14.25 24.6M
2024-03-12 14.36 14.57 13.90 14.12 38.1M
2024-03-11 15.27 15.27 14.37 14.42 55.0M
2024-03-08 15.13 15.27 14.74 15.18 33.2M
2024-03-07 14.91 15.42 14.75 15.10 41.9M
2024-03-06 14.37 14.92 14.37 14.85 36.9M
2024-03-05 14.65 14.91 14.39 14.43 25.0M
2024-03-04 14.06 14.88 13.99 14.59 38.9M
2024-03-01 13.71 14.24 13.60 14.02 26.0M
2024-02-29 13.84 14.25 13.68 13.74 30.4M
2024-02-28 13.66 14.22 13.57 13.90 32.6M
2024-02-27 13.42 13.90 13.33 13.80 23.6M
2024-02-26 14.02 14.39 13.14 13.52 44.8M
2024-02-23 14.34 14.37 13.96 14.18 28.9M
2024-02-22 13.14 14.34 13.10 14.34 56.5M
2024-02-21 13.10 13.37 13.02 13.20 23.1M
2024-02-20 12.90 13.42 12.75 13.23 39.9M
2024-02-19 11.94 12.85 11.94 12.82 56.6M
2024-02-16 11.82 11.96 11.78 11.91 6.0M
2024-02-15 11.85 11.93 11.64 11.70 5.2M
2024-02-14 11.93 12.06 11.76 11.90 4.0M
2024-02-09 11.94 11.94 11.73 11.85 2.7M
2024-02-08 12.16 12.16 11.87 11.97 23.0M
2024-02-07 12.13 12.13 11.88 12.08 21.2M
2024-02-06 12.14 12.20 11.84 12.06 24.2M
2024-02-05 12.31 12.31 12.03 12.13 14.0M
2024-02-02 11.97 12.28 11.78 12.11 17.1M
2024-02-01 12.31 12.31 11.82 11.91 19.8M
2024-01-31 12.26 12.41 12.06 12.19 20.2M
2024-01-30 12.66 12.69 12.20 12.26 25.4M
2024-01-29 12.37 12.69 12.26 12.55 29.2M
2024-01-26 12.35 12.51 12.22 12.37 25.0M
2024-01-25 11.91 12.44 11.81 12.43 28.0M
2024-01-24 11.37 11.96 11.37 11.90 22.3M
2024-01-23 11.15 11.44 11.15 11.32 17.5M
2024-01-22 11.44 11.49 11.02 11.18 22.5M
2024-01-19 11.72 11.84 11.34 11.41 25.4M
2024-01-18 11.87 11.87 11.40 11.67 19.3M
2024-01-17 12.11 12.17 11.72 11.76 17.4M
2024-01-16 12.16 12.31 12.02 12.11 13.5M
2024-01-15 12.10 12.23 11.96 12.16 13.4M
2024-01-12 11.78 12.10 11.78 12.05 9.3M
2024-01-11 12.14 12.14 11.70 11.84 27.0M
2024-01-10 12.22 12.38 12.08 12.14 16.3M
2024-01-09 12.05 12.32 11.87 12.20 18.2M
2024-01-08 12.43 12.43 11.93 12.05 22.5M
2024-01-05 12.29 12.47 12.17 12.43 31.2M
2024-01-04 12.05 12.37 11.94 12.29 43.3M
2024-01-03 11.76 12.06 11.65 12.05 36.3M
2024-01-02 11.23 11.76 11.20 11.75 30.7M