Yongyue Science

603879
🏛️ Chine →
6.18
Dernière Mise à Jour: 2025-09-30
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
2022-12-30 6.00 6.10 5.93 6.07 1.8M
2022-12-29 6.04 6.14 5.96 5.96 2.3M
2022-12-28 6.33 6.33 6.02 6.05 3.3M
2022-12-27 6.38 6.38 6.21 6.31 3.4M
2022-12-26 6.31 6.45 6.27 6.33 4.4M
2022-12-23 6.17 6.55 6.15 6.33 7.8M
2022-12-22 6.68 6.68 6.15 6.16 11.9M
2022-12-21 6.52 6.81 6.42 6.70 12.1M
2022-12-20 6.55 6.58 6.35 6.48 5.7M
2022-12-19 6.47 6.60 6.29 6.51 8.2M
2022-12-16 6.20 6.55 6.20 6.46 8.7M
2022-12-15 6.11 6.34 6.00 6.29 7.8M
2022-12-14 6.06 6.29 5.95 6.12 5.5M
2022-12-13 5.83 6.31 5.83 6.10 6.7M
2022-12-12 5.84 5.96 5.83 5.87 2.3M
2022-12-09 5.90 5.97 5.82 5.82 2.8M
2022-12-08 5.87 5.94 5.83 5.88 1.2M
2022-12-07 5.90 5.93 5.81 5.87 1.9M
2022-12-06 6.03 6.03 5.90 5.92 2.0M
2022-12-05 6.05 6.12 5.90 6.05 3.2M
2022-12-02 6.06 6.06 5.93 5.97 1.3M
2022-12-01 5.98 6.05 5.92 5.96 1.7M
2022-11-30 5.94 5.98 5.86 5.92 1.9M
2022-11-29 5.88 5.99 5.88 5.94 1.6M
2022-11-28 5.92 5.96 5.83 5.89 1.9M
2022-11-25 6.14 6.19 5.93 5.95 1.4M
2022-11-24 6.04 6.12 5.98 6.11 2.1M
2022-11-23 6.17 6.29 5.97 6.04 2.3M
2022-11-22 6.24 6.28 6.11 6.16 1.7M
2022-11-21 6.28 6.29 6.15 6.24 1.6M
2022-11-18 6.36 6.38 6.22 6.24 1.5M
2022-11-17 6.23 6.37 6.21 6.32 1.4M
2022-11-16 6.38 6.38 6.25 6.28 1.5M
2022-11-15 6.26 6.35 6.18 6.30 2.2M
2022-11-14 6.23 6.35 6.16 6.21 2.3M
2022-11-11 6.39 6.46 6.22 6.26 2.2M
2022-11-10 6.30 6.39 6.25 6.30 2.8M
2022-11-09 6.16 6.50 6.15 6.31 4.3M
2022-11-08 5.90 6.21 5.84 6.18 4.2M
2022-11-07 5.70 6.00 5.70 5.91 4.2M
2022-11-04 5.60 5.74 5.60 5.70 2.2M
2022-11-03 5.65 5.65 5.54 5.60 2.5M
2022-11-02 5.66 5.69 5.50 5.64 1.5M
2022-11-01 5.43 5.56 5.43 5.55 1.8M
2022-10-31 5.36 5.47 5.28 5.40 1.4M
2022-10-28 5.55 5.65 5.31 5.34 1.9M
2022-10-27 5.68 5.75 5.13 5.59 2.1M
2022-10-26 5.47 5.63 5.42 5.53 1.3M
2022-10-25 5.52 5.52 5.34 5.45 1.3M
2022-10-24 5.66 5.80 5.46 5.48 1.5M
2022-10-21 5.71 5.77 5.60 5.60 0.8M
2022-10-20 5.67 5.75 5.63 5.66 1.3M
2022-10-19 5.76 5.80 5.65 5.67 1.5M
2022-10-18 5.80 5.80 5.67 5.72 1.3M
2022-10-17 5.61 5.76 5.55 5.75 1.5M
2022-10-14 5.46 5.63 5.42 5.60 2.1M
2022-10-13 5.36 5.50 5.31 5.46 1.2M
2022-10-12 5.21 5.38 5.17 5.36 1.7M
2022-10-11 5.29 5.29 5.08 5.17 1.5M
2022-10-10 5.41 5.41 5.16 5.20 2.0M
2022-09-30 5.44 5.52 5.39 5.39 0.7M
2022-09-29 5.63 5.63 5.39 5.44 1.8M
2022-09-28 5.45 5.67 5.45 5.51 1.3M
2022-09-27 5.56 5.66 5.53 5.63 1.2M
2022-09-26 5.65 5.65 5.50 5.52 1.5M
2022-09-23 5.83 5.92 5.63 5.65 1.7M
2022-09-22 5.93 5.96 5.81 5.83 1.0M
2022-09-21 5.88 5.97 5.67 5.93 1.4M
2022-09-20 5.79 5.97 5.79 5.87 1.1M
2022-09-19 5.86 5.91 5.70 5.75 1.3M
2022-09-16 6.04 6.11 5.86 5.88 1.6M
2022-09-15 6.16 6.24 5.93 6.03 2.4M
2022-09-14 6.16 6.24 6.14 6.19 1.0M
2022-09-13 6.24 6.30 6.19 6.25 1.2M
2022-09-09 6.34 6.37 6.23 6.23 0.9M
2022-09-08 6.31 6.48 6.29 6.29 1.6M
2022-09-07 6.42 6.53 6.36 6.39 1.6M
2022-09-06 6.52 6.62 6.47 6.54 2.4M
2022-09-05 6.26 6.50 6.26 6.48 1.8M
2022-09-02 6.15 6.25 6.06 6.25 1.5M
2022-09-01 6.08 6.17 6.07 6.08 0.8M
2022-08-31 6.30 6.31 6.06 6.07 2.4M
2022-08-30 6.45 6.54 6.27 6.30 2.1M
2022-08-29 6.34 6.45 6.22 6.41 1.6M
2022-08-26 6.39 6.45 6.30 6.34 1.3M
2022-08-25 6.34 6.47 6.20 6.32 1.8M
2022-08-24 6.55 6.55 6.33 6.33 2.3M
2022-08-23 6.55 6.63 6.45 6.54 2.1M
2022-08-22 6.57 6.66 6.52 6.56 1.6M
2022-08-19 6.60 6.70 6.50 6.61 2.6M
2022-08-18 6.55 6.66 6.46 6.60 2.3M
2022-08-17 6.89 6.89 6.57 6.60 2.9M
2022-08-16 6.75 6.81 6.69 6.79 2.0M
2022-08-15 6.85 6.88 6.73 6.75 1.7M
2022-08-12 6.90 6.92 6.80 6.82 1.7M
2022-08-11 6.90 6.97 6.82 6.90 3.3M
2022-08-10 6.93 6.96 6.85 6.88 1.9M
2022-08-09 6.74 6.93 6.68 6.89 3.2M
2022-08-08 6.60 6.75 6.53 6.73 2.1M
2022-08-05 6.45 6.65 6.41 6.62 2.0M
2022-08-04 6.18 6.62 6.18 6.52 3.2M
2022-08-03 6.69 7.00 6.30 6.37 6.1M
2022-08-02 6.77 6.77 6.32 6.36 3.0M
2022-08-01 6.74 6.77 6.65 6.67 1.3M
2022-07-29 6.80 6.83 6.70 6.71 1.1M
2022-07-28 6.89 6.89 6.70 6.75 1.7M
2022-07-27 6.92 6.92 6.70 6.80 1.6M
2022-07-26 6.81 6.89 6.71 6.86 1.6M
2022-07-25 6.96 6.97 6.81 6.82 1.6M
2022-07-22 6.96 7.02 6.85 6.96 1.3M
2022-07-21 7.00 7.09 6.94 6.95 1.7M
2022-07-20 7.16 7.16 6.89 7.01 1.4M
2022-07-19 6.91 7.14 6.84 7.03 5.0M
2022-07-18 6.58 6.92 6.57 6.86 2.9M
2022-07-15 6.60 6.61 6.45 6.57 1.9M
2022-07-14 6.68 6.74 6.43 6.59 2.2M
2022-07-13 6.80 6.80 6.68 6.75 1.8M
2022-07-12 6.89 7.06 6.77 6.82 3.0M
2022-07-11 6.77 7.10 6.67 6.89 4.4M
2022-07-08 6.81 6.88 6.30 6.76 1.7M
2022-07-07 6.87 6.87 6.71 6.79 1.6M
2022-07-06 6.82 6.86 6.69 6.79 2.0M
2022-07-05 6.97 6.99 6.82 6.89 1.5M
2022-07-04 6.98 7.04 6.84 6.92 2.2M
2022-07-01 6.86 6.99 6.80 6.93 2.5M
2022-06-30 6.84 6.98 6.78 6.84 2.3M
2022-06-29 6.99 7.20 6.81 6.84 4.2M
2022-06-28 6.97 7.06 6.85 6.98 2.3M
2022-06-27 7.08 7.09 6.90 6.97 1.9M
2022-06-24 7.10 7.10 6.95 7.03 2.0M
2022-06-23 6.95 7.12 6.95 7.06 1.9M
2022-06-22 7.11 7.13 6.97 7.02 2.3M
2022-06-21 7.20 7.30 7.05 7.11 2.2M
2022-06-20 7.04 7.22 7.00 7.20 3.0M
2022-06-17 6.98 7.12 6.91 7.05 3.3M
2022-06-16 7.00 7.20 6.90 6.98 2.5M
2022-06-15 6.85 7.09 6.81 7.00 4.8M
2022-06-14 6.77 6.83 6.67 6.82 2.7M
2022-06-13 6.43 6.87 6.42 6.80 3.9M
2022-06-10 6.20 6.61 6.20 6.54 2.9M
2022-06-09 6.53 6.53 6.24 6.27 1.9M
2022-06-08 6.51 6.51 6.29 6.44 1.9M
2022-06-07 6.49 6.62 6.42 6.48 1.7M
2022-06-06 6.42 6.73 6.40 6.58 3.2M
2022-06-02 6.39 6.52 6.23 6.44 2.4M
2022-06-01 6.41 6.45 6.30 6.36 1.2M
2022-05-31 6.35 6.48 6.33 6.41 1.5M
2022-05-30 6.36 6.49 6.21 6.35 1.8M
2022-05-27 6.36 6.49 6.23 6.29 1.5M
2022-05-26 6.41 6.45 6.19 6.36 2.4M
2022-05-25 6.30 6.44 6.25 6.38 3.2M
2022-05-24 6.61 6.61 6.28 6.30 2.0M
2022-05-23 6.54 6.67 6.51 6.59 2.5M
2022-05-20 6.64 6.75 6.54 6.60 2.2M
2022-05-19 6.67 6.72 6.58 6.64 2.5M
2022-05-18 6.63 6.82 6.57 6.71 3.4M
2022-05-17 6.53 6.70 6.50 6.59 3.2M
2022-05-16 6.31 6.81 6.18 6.56 6.4M
2022-05-13 5.90 6.27 5.86 6.19 3.7M
2022-05-12 5.87 5.98 5.76 5.89 1.6M
2022-05-11 5.82 6.01 5.82 5.90 2.1M
2022-05-10 5.72 5.87 5.71 5.87 1.5M
2022-05-09 5.55 5.83 5.51 5.80 2.8M
2022-05-06 5.36 5.64 5.36 5.54 2.5M
2022-05-05 5.14 5.60 5.14 5.51 4.0M
2022-04-29 4.90 5.29 4.90 5.20 3.2M
2022-04-28 4.93 4.99 4.81 4.88 2.1M
2022-04-27 4.85 4.89 4.63 4.86 3.1M
2022-04-26 5.06 5.14 4.80 4.82 2.4M
2022-04-25 5.51 5.71 5.00 5.06 3.5M
2022-04-22 5.63 5.67 5.46 5.56 1.8M
2022-04-21 5.96 5.97 5.65 5.65 2.7M
2022-04-20 6.00 6.08 5.93 5.97 2.2M
2022-04-19 6.09 6.10 5.96 6.02 1.5M
2022-04-18 6.00 6.10 5.83 6.05 1.9M
2022-04-15 6.15 6.15 5.98 6.01 2.2M
2022-04-14 6.23 6.36 6.15 6.15 1.4M
2022-04-13 6.19 6.30 6.12 6.25 1.4M
2022-04-12 6.14 6.25 6.05 6.24 1.4M
2022-04-11 6.31 6.31 6.08 6.16 1.6M
2022-04-08 6.29 6.34 6.17 6.28 1.7M
2022-04-07 6.40 6.46 6.27 6.29 1.9M
2022-04-06 6.23 6.52 6.23 6.43 2.9M
2022-04-01 6.29 6.33 6.19 6.27 1.4M
2022-03-31 6.28 6.35 6.22 6.26 1.5M
2022-03-30 6.22 6.33 6.19 6.28 1.2M
2022-03-29 6.29 6.29 6.18 6.23 1.2M
2022-03-28 6.44 6.44 6.12 6.27 2.5M
2022-03-25 6.25 6.36 6.20 6.25 1.9M
2022-03-24 6.31 6.33 6.23 6.25 1.2M
2022-03-23 6.38 6.43 6.32 6.36 1.2M
2022-03-22 6.44 6.44 6.33 6.37 1.4M
2022-03-21 6.35 6.53 6.34 6.44 1.3M
2022-03-18 6.24 6.38 6.22 6.36 2.0M
2022-03-17 6.29 6.35 6.20 6.22 2.2M
2022-03-16 6.15 6.28 6.00 6.23 2.5M
2022-03-15 6.46 6.46 6.05 6.06 2.3M
2022-03-14 6.49 6.58 6.37 6.41 1.6M
2022-03-11 6.50 6.58 6.34 6.54 1.4M
2022-03-10 6.50 6.67 6.48 6.50 1.7M
2022-03-09 6.64 6.69 6.15 6.42 3.5M
2022-03-08 6.79 6.79 6.50 6.55 2.5M
2022-03-07 6.99 7.00 6.70 6.74 2.3M
2022-03-04 7.07 7.17 6.92 6.94 3.1M
2022-03-03 7.12 7.18 7.03 7.06 1.9M
2022-03-02 7.11 7.18 7.08 7.12 1.8M
2022-03-01 7.14 7.18 7.05 7.11 1.6M
2022-02-28 7.10 7.18 6.94 7.11 2.3M
2022-02-25 7.10 7.23 7.09 7.11 2.6M
2022-02-24 7.23 7.31 6.93 7.05 3.9M
2022-02-23 7.22 7.30 7.12 7.28 3.0M
2022-02-22 7.21 7.25 7.09 7.15 2.5M
2022-02-21 7.33 7.40 7.23 7.24 3.1M
2022-02-18 7.20 7.35 7.08 7.30 6.5M
2022-02-17 7.20 7.67 7.01 7.44 12.4M
2022-02-16 6.92 7.01 6.88 6.97 2.1M
2022-02-15 6.96 6.96 6.80 6.86 1.7M
2022-02-14 6.85 6.98 6.75 6.87 1.9M
2022-02-11 7.01 7.01 6.80 6.82 1.5M
2022-02-10 7.08 7.15 6.97 7.00 1.2M
2022-02-09 7.03 7.11 6.97 7.09 1.8M
2022-02-08 6.98 7.10 6.98 7.06 1.4M
2022-02-07 6.90 7.19 6.90 7.00 2.5M
2022-01-28 6.60 7.00 6.52 6.90 4.6M
2022-01-27 6.79 6.79 6.46 6.47 2.4M
2022-01-26 6.66 6.81 6.62 6.75 2.1M
2022-01-25 6.74 6.89 6.57 6.67 2.8M
2022-01-24 6.89 6.89 6.61 6.73 2.0M
2022-01-21 6.72 6.81 6.55 6.72 2.4M
2022-01-20 7.10 7.16 6.67 6.71 5.1M
2022-01-19 7.18 7.26 7.01 7.10 3.7M
2022-01-18 7.48 7.52 7.20 7.25 3.6M
2022-01-17 7.43 7.53 7.32 7.44 2.2M
2022-01-14 7.60 7.60 7.42 7.43 2.1M
2022-01-13 7.60 7.74 7.54 7.57 3.0M
2022-01-12 7.48 7.63 7.43 7.60 3.5M
2022-01-11 7.45 7.61 7.36 7.42 2.7M
2022-01-10 7.33 7.52 7.18 7.47 2.8M
2022-01-07 7.60 7.69 7.24 7.29 3.8M
2022-01-06 7.65 7.84 7.54 7.61 4.2M
2022-01-05 7.94 7.94 7.50 7.73 3.6M
2022-01-04 7.93 8.08 7.80 7.92 4.2M