Yihai International Holding Ltd (1579)

1579
🏛️ Hong Kong →
12.40
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 12.97 12.97 12.63 12.64 362.4K
09:35 12.63 12.65 12.59 12.59 321.0K
09:40 12.57 12.61 12.56 12.60 92.0K
09:45 12.59 12.61 12.58 12.58 81.0K
09:50 12.55 12.57 12.53 12.53 142.0K
09:55 12.52 12.56 12.46 12.46 318.0K
10:00 12.45 12.48 12.45 12.48 91.0K
10:05 12.49 12.50 12.47 12.49 50.0K
10:10 12.52 12.52 12.47 12.47 55.0K
10:15 12.48 12.49 12.45 12.45 86.0K
10:20 12.49 12.52 12.47 12.47 112.0K
10:25 12.48 12.55 12.47 12.49 50.5K
10:30 12.50 12.54 12.50 12.51 58.0K
10:35 12.52 12.52 12.51 12.51 25.0K
10:40 12.52 12.52 12.49 12.49 59.0K
10:45 12.48 12.49 12.47 12.48 77.0K
10:50 12.46 12.50 12.45 12.47 143.0K
10:55 12.46 12.49 12.46 12.46 43.0K
11:00 12.48 12.49 12.45 12.46 32.0K
11:05 12.47 12.48 12.46 12.47 50.0K
11:10 12.46 12.46 12.46 12.46 8.0K
11:15 12.45 12.46 12.45 12.45 22.0K
11:20 12.46 12.46 12.45 12.46 21.0K
11:25 12.45 12.48 12.45 12.46 64.0K
11:30 12.47 12.47 12.46 12.46 21.0K
11:35 12.47 12.48 12.47 12.48 21.0K
11:40 12.47 12.47 12.46 12.46 30.0K
11:45 12.47 12.47 12.45 12.45 26.0K
11:50 12.44 12.47 12.43 12.43 65.0K
11:55 12.48 12.48 12.42 12.42 41.0K
13:00 12.43 12.46 12.42 12.44 38.0K
13:05 12.46 12.49 12.44 12.49 53.0K
13:10 12.48 12.48 12.44 12.47 24.0K
13:15 12.45 12.46 12.43 12.43 42.0K
13:20 12.44 12.46 12.42 12.43 59.0K
13:25 12.42 12.44 12.42 12.44 57.0K
13:30 12.42 12.46 12.42 12.43 137.0K
13:35 12.42 12.46 12.42 12.43 78.0K
13:40 12.44 12.44 12.42 12.42 42.0K
13:45 12.42 12.43 12.40 12.40 112.0K
13:50 12.43 12.44 12.41 12.41 62.0K
13:55 12.42 12.42 12.39 12.41 125.0K
14:00 12.39 12.40 12.38 12.39 111.0K
14:05 12.40 12.42 12.39 12.39 113.0K
14:10 12.40 12.40 12.34 12.38 152.0K
14:15 12.38 12.39 12.35 12.37 57.0K
14:20 12.36 12.40 12.36 12.37 53.0K
14:25 12.36 12.40 12.35 12.40 37.0K
14:30 12.36 12.40 12.36 12.38 47.0K
14:35 12.39 12.43 12.36 12.43 58.0K
14:40 12.41 12.42 12.38 12.39 47.0K
14:45 12.38 12.41 12.37 12.41 32.0K
14:50 12.40 12.44 12.38 12.40 69.0K
14:55 12.45 12.45 12.40 12.41 26.0K
15:00 12.42 12.45 12.40 12.41 58.0K
15:05 12.42 12.44 12.40 12.43 36.0K
15:10 12.42 12.43 12.39 12.39 79.0K
15:15 12.38 12.39 12.38 12.39 39.0K
15:20 12.38 12.40 12.38 12.39 40.0K
15:25 12.41 12.43 12.38 12.41 39.0K
15:30 12.41 12.42 12.39 12.40 61.0K
15:35 12.39 12.40 12.37 12.37 93.0K
15:40 12.41 12.41 12.37 12.37 114.0K
15:45 12.38 12.42 12.37 12.42 136.0K
15:50 12.43 12.45 12.42 12.42 25.0K
15:55 12.41 12.42 12.39 12.40 126.0K
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
2025-09-26 12.11 12.56 12.08 12.40 5.2M
2025-09-25 12.36 12.43 12.07 12.11 4.0M
2025-09-24 12.30 12.37 12.21 12.36 2.7M
2025-09-23 12.48 12.48 12.10 12.27 5.7M
2025-09-22 12.65 12.97 12.34 12.40 5.0M
2025-09-19 12.77 12.83 12.63 12.76 4.2M
2025-09-18 13.03 13.10 12.62 12.75 5.3M
2025-09-17 13.10 13.23 12.91 12.97 6.5M
2025-09-16 13.12 13.24 12.94 13.10 3.3M
2025-09-15 13.43 13.48 13.02 13.08 5.5M
2025-09-12 13.60 13.67 13.37 13.40 3.3M
2025-09-11 13.73 13.77 13.43 13.57 4.6M
2025-09-10 13.88 14.04 13.60 13.64 4.2M
2025-09-09 13.89 13.89 13.63 13.82 2.8M
2025-09-08 13.45 13.83 13.45 13.72 4.0M
2025-09-05 13.50 13.52 13.33 13.43 2.5M
2025-09-04 13.78 13.78 13.46 13.61 1.8M
2025-09-03 13.52 13.86 13.52 13.72 3.0M
2025-09-02 13.65 13.81 13.46 13.55 4.3M
2025-09-01 13.92 13.92 13.62 13.79 2.1M
2025-08-29 13.74 14.00 13.68 13.72 2.8M
2025-08-28 13.95 14.09 13.51 13.74 3.8M
2025-08-27 14.68 14.69 13.84 13.92 8.5M
2025-08-26 14.50 15.16 14.26 14.73 6.7M
2025-08-25 14.18 14.88 14.18 14.78 9.2M
2025-08-22 14.20 14.37 14.01 14.18 3.2M
2025-08-21 13.86 14.48 13.86 14.26 4.3M
2025-08-20 13.94 14.13 13.60 14.04 5.3M
2025-08-19 13.77 14.22 13.77 14.07 3.1M
2025-08-18 13.80 14.07 13.72 13.88 3.2M
2025-08-15 13.52 13.72 13.33 13.70 3.1M
2025-08-14 13.49 13.69 13.39 13.54 4.2M
2025-08-13 13.55 13.59 13.34 13.50 4.2M
2025-08-12 13.51 13.61 13.37 13.41 1.9M
2025-08-11 13.48 13.64 13.38 13.45 2.4M
2025-08-08 13.60 13.61 13.42 13.48 1.6M
2025-08-07 13.57 13.75 13.43 13.60 3.1M
2025-08-06 13.38 13.53 13.27 13.53 2.4M
2025-08-05 13.44 13.49 13.21 13.39 3.1M
2025-08-04 13.49 13.49 13.28 13.38 2.0M
2025-08-01 13.52 13.62 13.34 13.36 3.3M
2025-07-31 14.10 14.10 13.48 13.52 4.4M
2025-07-30 14.00 14.28 13.78 14.10 4.9M
2025-07-29 14.00 14.02 13.74 13.96 3.7M
2025-07-28 14.38 14.38 13.92 13.92 3.3M
2025-07-25 14.38 14.54 14.14 14.16 3.5M
2025-07-24 14.26 14.52 14.22 14.38 2.5M
2025-07-23 14.70 14.86 14.22 14.42 3.3M
2025-07-22 14.56 14.76 14.38 14.70 4.9M
2025-07-21 13.86 14.64 13.64 14.56 11.0M
2025-07-18 13.64 14.06 13.64 13.76 5.5M
2025-07-17 13.52 13.76 13.28 13.64 6.4M
2025-07-16 13.46 13.62 13.24 13.40 2.8M
2025-07-15 13.28 13.54 13.08 13.32 6.1M
2025-07-14 13.64 13.64 13.20 13.28 4.4M
2025-07-11 13.34 13.74 13.32 13.48 2.4M
2025-07-10 13.26 13.46 13.20 13.32 2.8M
2025-07-09 13.54 13.66 13.18 13.20 2.9M
2025-07-08 13.84 13.84 13.52 13.62 3.2M
2025-07-07 13.70 13.94 13.64 13.74 3.0M
2025-07-04 13.94 13.94 13.68 13.80 2.1M
2025-07-03 14.08 14.22 13.76 13.90 2.3M
2025-07-02 14.04 14.36 13.86 13.96 2.6M
2025-06-30 13.84 14.04 13.60 13.90 1.2M
2025-06-27 13.90 13.92 13.72 13.82 2.2M
2025-06-26 13.82 14.08 13.76 13.78 1.2M
2025-06-25 13.52 14.02 13.52 13.82 2.7M
2025-06-24 13.30 13.56 13.30 13.52 2.0M
2025-06-23 13.20 13.28 13.00 13.20 2.1M
2025-06-20 13.24 13.56 13.14 13.20 4.3M
2025-06-19 13.42 13.48 13.08 13.16 3.6M
2025-06-18 13.72 13.98 13.50 13.58 2.7M
2025-06-17 13.84 13.94 13.64 13.74 2.2M
2025-06-16 13.70 13.98 13.64 13.82 3.9M
2025-06-13 13.78 13.88 13.42 13.70 3.2M
2025-06-12 13.92 14.12 13.74 13.78 2.7M
2025-06-11 14.34 14.38 13.90 14.06 3.6M
2025-06-10 14.20 14.64 14.02 14.34 5.3M
2025-06-09 14.08 14.70 14.08 14.32 5.5M
2025-06-06 13.58 14.70 13.58 14.06 7.3M
2025-06-05 13.72 13.80 13.44 13.58 1.6M
2025-06-04 13.24 13.74 13.24 13.66 1.4M
2025-06-03 13.44 13.56 13.24 13.42 2.3M
2025-06-02 13.38 13.40 12.80 13.12 1.0M
2025-05-30 13.70 13.82 13.38 13.38 2.8M
2025-05-29 14.30 14.46 13.80 13.84 3.7M
2025-05-28 13.50 14.72 13.50 14.48 10.6M
2025-05-27 13.00 13.54 13.00 13.50 3.6M
2025-05-26 12.90 13.10 12.72 12.96 1.5M
2025-05-23 13.04 13.16 12.98 13.12 2.9M
2025-05-22 13.50 13.50 12.90 13.14 4.9M
2025-05-21 13.50 13.64 13.18 13.32 2.0M
2025-05-20 13.34 13.68 13.14 13.60 2.1M
2025-05-19 13.58 13.72 13.28 13.34 2.5M
2025-05-16 13.44 13.64 13.30 13.60 3.2M
2025-05-15 13.74 13.74 13.40 13.44 3.8M
2025-05-14 13.86 13.86 13.50 13.58 2.4M
2025-05-13 13.54 13.86 13.54 13.70 1.6M
2025-05-12 13.60 13.82 13.52 13.74 3.2M
2025-05-09 13.68 13.88 13.40 13.58 3.2M
2025-05-08 13.78 13.96 13.72 13.72 3.4M
2025-05-07 13.98 14.00 13.68 13.76 3.0M
2025-05-06 13.40 13.84 13.40 13.74 2.6M
2025-05-02 13.84 13.84 13.38 13.60 1.3M
2025-04-30 13.58 13.60 13.34 13.40 1.9M
2025-04-29 13.50 13.58 13.34 13.46 3.3M
2025-04-28 13.32 13.68 13.28 13.50 5.1M
2025-04-25 14.06 14.10 13.26 13.26 7.0M
2025-04-24 13.76 14.10 13.74 13.88 3.1M
2025-04-23 13.60 13.96 13.60 13.92 5.9M
2025-04-22 13.06 13.56 13.06 13.54 4.4M
2025-04-17 12.90 13.38 12.86 13.30 3.0M
2025-04-16 13.38 13.38 12.70 12.94 5.4M
2025-04-15 13.42 13.66 13.22 13.38 3.6M
2025-04-14 13.44 13.76 13.22 13.38 3.5M
2025-04-11 13.20 13.68 13.20 13.42 3.6M
2025-04-10 13.26 13.58 13.18 13.38 5.8M
2025-04-09 12.40 13.36 12.20 13.26 4.2M
2025-04-08 12.40 12.94 12.40 12.72 7.2M
2025-04-07 13.18 13.18 11.92 12.30 13.8M
2025-04-03 13.92 14.04 13.50 13.84 2.1M
2025-04-02 13.66 14.00 13.60 13.92 2.9M
2025-04-01 13.56 13.86 13.54 13.66 3.9M
2025-03-31 13.60 13.66 13.30 13.52 3.6M
2025-03-28 14.38 14.44 13.44 13.74 9.4M
2025-03-27 14.36 14.60 14.04 14.36 4.7M
2025-03-26 13.88 14.62 13.52 14.36 7.5M
2025-03-25 14.14 14.26 13.84 13.98 3.1M
2025-03-24 14.42 14.42 13.88 14.14 8.5M
2025-03-21 15.00 15.16 14.28 14.36 9.4M
2025-03-20 15.46 15.50 14.86 14.92 5.4M
2025-03-19 15.66 16.08 15.22 15.38 6.9M
2025-03-18 15.80 15.98 15.20 15.66 4.9M
2025-03-17 15.42 16.20 15.40 15.80 10.7M
2025-03-14 14.78 15.38 14.58 15.08 9.4M
2025-03-13 15.06 15.16 14.32 14.68 5.1M
2025-03-12 15.60 15.74 15.04 15.06 3.5M
2025-03-11 14.30 15.64 14.30 15.52 6.7M
2025-03-10 15.32 15.32 14.32 14.58 7.9M
2025-03-07 14.64 15.48 14.20 15.32 15.9M
2025-03-06 14.66 14.94 14.24 14.74 8.4M
2025-03-05 14.40 14.60 14.04 14.56 4.5M
2025-03-04 14.02 14.38 13.94 14.24 3.3M
2025-03-03 14.40 14.76 14.08 14.26 5.0M
2025-02-28 15.14 15.26 14.08 14.18 9.4M
2025-02-27 14.68 15.28 14.42 15.14 9.8M
2025-02-26 13.98 14.66 13.98 14.56 4.0M
2025-02-25 14.36 14.42 13.88 13.98 7.3M
2025-02-24 14.16 14.68 14.04 14.54 3.3M
2025-02-21 14.44 14.56 13.96 14.12 5.2M
2025-02-20 14.60 14.98 14.26 14.34 4.5M
2025-02-19 14.20 14.88 14.02 14.68 6.9M
2025-02-18 13.70 14.66 13.48 14.24 6.9M
2025-02-17 13.98 14.06 13.50 13.70 5.2M
2025-02-14 13.76 14.06 13.56 13.78 6.1M
2025-02-13 13.36 14.24 13.12 13.70 9.9M
2025-02-12 12.80 13.20 12.66 13.20 6.7M
2025-02-11 13.18 13.24 12.68 12.68 5.2M
2025-02-10 13.20 13.40 13.02 13.12 6.1M
2025-02-07 13.28 13.56 12.98 13.20 9.8M
2025-02-06 13.66 13.66 13.08 13.26 7.2M
2025-02-05 13.50 13.74 12.98 13.74 5.5M
2025-02-04 13.38 13.70 13.04 13.42 1.7M
2025-02-03 13.08 13.40 12.56 13.26 1.6M
2025-01-28 13.14 13.40 13.04 13.40 0.3M
2025-01-27 13.00 13.48 13.00 13.26 3.1M
2025-01-24 13.02 13.42 13.02 13.20 2.5M
2025-01-23 13.34 13.44 12.98 13.06 3.1M
2025-01-22 13.28 13.30 12.90 13.30 3.7M
2025-01-21 13.68 13.68 13.22 13.42 5.4M
2025-01-20 13.60 13.92 13.52 13.56 4.8M
2025-01-17 13.20 13.52 13.00 13.50 3.0M
2025-01-16 12.94 13.50 12.94 13.22 2.2M
2025-01-15 13.20 13.22 12.84 12.92 3.9M
2025-01-14 12.52 13.32 12.52 13.24 4.6M
2025-01-13 12.80 12.98 12.52 12.64 2.9M
2025-01-10 13.10 13.36 12.70 12.80 3.1M
2025-01-09 12.74 13.30 12.70 13.28 5.0M
2025-01-08 13.02 13.10 12.64 12.74 5.3M
2025-01-07 13.38 13.58 13.02 13.10 6.0M
2025-01-06 14.08 14.08 13.14 13.38 8.7M
2025-01-03 14.50 14.62 13.74 13.88 9.5M
2025-01-02 15.00 15.08 14.50 14.62 5.1M