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
2023-12-29 6.16 6.41 6.10 6.39 5.8M
2023-12-28 5.97 6.17 5.91 6.15 4.3M
2023-12-27 5.91 6.00 5.87 5.96 3.2M
2023-12-26 6.01 6.03 5.91 5.94 2.6M
2023-12-25 6.06 6.14 5.96 6.00 4.0M
2023-12-22 6.19 6.20 6.00 6.04 4.0M
2023-12-21 6.17 6.18 5.97 6.17 4.6M
2023-12-20 6.18 6.26 6.13 6.15 3.8M
2023-12-19 6.12 6.18 6.06 6.15 3.4M
2023-12-18 6.30 6.30 6.05 6.12 3.9M
2023-12-15 6.27 6.31 6.23 6.25 3.1M
2023-12-14 6.33 6.33 6.23 6.24 2.6M
2023-12-13 6.30 6.36 6.20 6.29 3.8M
2023-12-12 6.20 6.28 6.15 6.26 5.4M
2023-12-11 6.26 6.39 6.16 6.20 7.8M
2023-12-08 6.47 6.49 6.21 6.23 4.3M
2023-12-07 6.58 6.58 6.38 6.40 3.3M
2023-12-06 6.49 6.57 6.44 6.49 3.0M
2023-12-05 6.55 6.66 6.45 6.49 5.0M
2023-12-04 6.65 6.75 6.59 6.59 4.1M
2023-12-01 6.54 6.65 6.47 6.63 3.5M
2023-11-30 6.63 6.68 6.47 6.55 3.5M
2023-11-29 6.70 6.73 6.59 6.64 3.7M
2023-11-28 6.64 6.80 6.60 6.69 4.4M
2023-11-27 6.65 6.74 6.59 6.63 4.1M
2023-11-24 6.69 6.74 6.57 6.60 4.1M
2023-11-23 6.67 6.77 6.66 6.68 3.6M
2023-11-22 6.68 6.77 6.66 6.70 4.3M
2023-11-21 6.86 6.87 6.69 6.72 5.0M
2023-11-20 6.75 6.85 6.64 6.85 4.1M
2023-11-17 6.69 6.75 6.62 6.73 3.4M
2023-11-16 6.76 6.80 6.65 6.69 4.4M
2023-11-15 6.80 6.83 6.73 6.76 4.9M
2023-11-14 6.75 6.83 6.72 6.79 3.4M
2023-11-13 6.74 6.80 6.70 6.76 4.7M
2023-11-10 6.82 6.82 6.67 6.71 4.2M
2023-11-09 6.92 6.97 6.76 6.80 6.8M
2023-11-08 6.82 7.02 6.71 6.92 7.8M
2023-11-07 6.69 6.89 6.59 6.82 8.6M
2023-11-06 6.55 6.76 6.49 6.76 10.1M
2023-11-03 6.24 6.54 6.24 6.52 7.0M
2023-11-02 6.38 6.42 6.25 6.26 4.3M
2023-11-01 6.30 6.44 6.22 6.34 4.9M
2023-10-31 6.40 6.62 6.25 6.26 6.5M
2023-10-30 6.27 6.47 6.27 6.43 6.4M
2023-10-27 6.23 6.37 6.20 6.31 9.0M
2023-10-26 6.21 6.27 6.11 6.23 6.5M
2023-10-25 6.51 6.53 6.19 6.25 9.5M
2023-10-24 6.24 6.52 6.22 6.49 9.8M
2023-10-23 6.30 6.30 6.13 6.22 6.2M
2023-10-20 6.28 6.36 6.20 6.23 5.1M
2023-10-19 6.24 6.38 6.12 6.24 6.8M
2023-10-18 6.30 6.31 6.16 6.18 6.8M
2023-10-17 6.39 6.44 6.20 6.25 9.0M
2023-10-16 6.07 6.46 6.07 6.33 20.8M
2023-10-13 6.11 6.37 5.90 6.15 30.1M
2023-10-12 6.49 6.49 6.49 6.49 1.5M
2023-10-11 7.37 7.42 7.18 7.21 7.4M
2023-10-10 7.48 7.48 7.27 7.33 5.0M
2023-10-09 7.24 7.36 7.21 7.26 4.6M
2023-09-28 7.22 7.33 7.16 7.24 6.0M
2023-09-27 7.02 7.40 7.01 7.24 10.7M
2023-09-26 7.05 7.11 6.87 7.02 6.6M
2023-09-25 7.03 7.08 6.80 7.01 11.5M
2023-09-22 6.45 7.03 6.45 7.02 16.1M
2023-09-21 6.39 6.61 6.39 6.47 13.7M
2023-09-20 6.38 6.68 6.37 6.41 21.3M
2023-09-19 6.45 6.73 6.37 6.43 30.9M
2023-09-18 6.98 6.98 6.98 6.98 2.7M
2023-09-15 7.85 7.97 7.73 7.76 10.0M
2023-09-14 8.40 8.54 7.74 7.85 20.7M
2023-09-13 8.49 8.88 8.35 8.53 13.2M
2023-09-12 8.14 8.75 8.06 8.48 14.1M
2023-09-11 7.98 8.18 7.85 8.15 7.7M
2023-09-08 7.85 8.15 7.83 7.99 8.7M
2023-09-07 7.97 8.05 7.80 7.85 7.4M
2023-09-06 7.90 8.10 7.70 7.99 13.9M
2023-09-05 8.20 8.67 7.86 7.91 22.6M
2023-09-04 8.45 8.60 8.14 8.14 21.7M
2023-09-01 9.50 9.58 8.51 9.04 17.4M
2023-08-31 9.60 9.72 9.38 9.45 6.0M
2023-08-30 9.81 9.87 9.20 9.60 10.7M
2023-08-29 9.60 9.97 9.60 9.82 9.7M
2023-08-28 10.61 10.81 9.55 9.73 17.0M
2023-08-25 10.06 10.35 9.97 10.13 13.6M
2023-08-24 9.50 10.21 9.49 10.06 17.7M
2023-08-23 9.89 9.99 9.36 9.41 15.4M
2023-08-22 9.88 10.04 9.71 9.95 10.8M
2023-08-21 10.30 10.34 9.58 9.82 21.8M
2023-08-18 10.40 11.49 10.18 10.23 31.0M
2023-08-17 10.02 10.50 9.91 10.46 21.9M
2023-08-16 9.39 10.25 9.31 10.03 27.9M
2023-08-15 9.24 9.46 9.21 9.32 11.6M
2023-08-14 9.06 9.30 8.88 9.24 11.8M
2023-08-11 9.03 9.25 8.88 9.03 10.7M
2023-08-10 8.87 8.95 8.79 8.89 5.2M
2023-08-09 9.00 9.03 8.65 8.89 9.7M
2023-08-08 9.04 9.15 8.95 9.04 5.2M
2023-08-07 9.01 9.20 9.01 9.11 5.5M
2023-08-04 8.93 9.17 8.86 9.07 8.6M
2023-08-03 8.90 8.98 8.79 8.96 5.6M
2023-08-02 8.88 9.05 8.80 8.90 7.8M
2023-08-01 9.02 9.22 8.75 8.86 13.0M
2023-07-31 9.20 9.22 8.80 9.02 10.9M
2023-07-28 8.72 9.20 8.61 9.15 16.9M
2023-07-27 8.35 8.78 8.31 8.70 18.1M
2023-07-26 8.45 8.50 8.18 8.34 15.3M
2023-07-25 8.82 8.98 8.38 8.44 20.5M
2023-07-24 8.94 9.16 8.71 8.74 15.8M
2023-07-21 9.06 9.20 8.88 9.02 12.8M
2023-07-20 9.00 9.30 8.90 8.94 18.7M
2023-07-19 9.30 9.53 9.00 9.08 20.6M
2023-07-18 9.08 9.75 8.88 9.55 29.0M
2023-07-17 9.08 9.36 8.75 8.96 25.4M
2023-07-14 8.69 9.40 8.01 9.22 37.4M
2023-07-13 8.35 8.95 8.18 8.90 37.0M
2023-07-12 7.70 8.48 7.62 8.21 31.5M
2023-07-11 7.49 7.74 7.35 7.73 17.3M
2023-07-10 7.27 7.49 7.23 7.49 13.8M
2023-07-07 7.22 7.28 7.09 7.23 8.2M
2023-07-06 7.11 7.32 6.96 7.23 10.8M
2023-07-05 6.91 7.26 6.89 7.14 14.4M
2023-07-04 6.77 6.95 6.75 6.93 9.8M
2023-07-03 6.82 7.07 6.80 6.84 9.5M
2023-06-30 6.82 6.85 6.70 6.78 7.0M
2023-06-29 6.80 6.90 6.63 6.77 10.9M
2023-06-28 6.62 7.12 6.55 6.85 16.7M
2023-06-27 6.60 6.72 6.43 6.66 16.2M
2023-06-26 6.25 7.06 6.18 6.83 25.7M
2023-06-21 6.47 6.49 6.17 6.42 19.8M
2023-06-20 5.90 6.47 5.90 6.47 10.8M
2023-06-19 5.81 5.94 5.81 5.88 1.6M
2023-06-16 5.92 5.95 5.77 5.89 1.7M
2023-06-15 5.96 5.98 5.89 5.91 1.0M
2023-06-14 5.99 6.02 5.93 5.95 1.6M
2023-06-13 6.05 6.05 5.89 5.96 1.5M
2023-06-12 5.93 6.07 5.84 6.00 1.9M
2023-06-09 5.92 6.03 5.87 5.90 1.4M
2023-06-08 6.00 6.07 5.97 5.97 1.3M
2023-06-07 6.05 6.05 5.98 6.02 1.4M
2023-06-06 6.16 6.18 6.03 6.07 2.1M
2023-06-05 6.09 6.20 6.08 6.17 2.5M
2023-06-02 5.92 6.18 5.92 6.11 3.0M
2023-06-01 5.91 6.01 5.81 5.92 1.8M
2023-05-31 6.01 6.05 5.88 5.92 1.8M
2023-05-30 6.06 6.10 5.94 6.01 2.0M
2023-05-29 6.00 6.21 5.93 5.97 3.0M
2023-05-26 5.96 6.06 5.85 6.04 3.4M
2023-05-25 6.15 6.15 5.88 5.92 3.5M
2023-05-24 5.93 6.26 5.90 6.13 4.2M
2023-05-23 5.93 6.02 5.93 5.94 2.0M
2023-05-22 5.90 5.95 5.81 5.95 2.6M
2023-05-19 5.90 5.93 5.76 5.86 1.8M
2023-05-18 5.73 5.87 5.70 5.85 2.0M
2023-05-17 5.70 5.89 5.60 5.77 2.9M
2023-05-16 5.73 5.77 5.58 5.65 2.5M
2023-05-15 5.75 5.80 5.65 5.66 2.7M
2023-05-12 5.86 5.86 5.74 5.79 2.0M
2023-05-11 5.78 5.83 5.63 5.80 2.1M
2023-05-10 5.79 5.83 5.66 5.71 2.7M
2023-05-09 6.00 6.00 5.77 5.79 2.7M
2023-05-08 6.10 6.14 5.94 5.95 2.8M
2023-05-05 6.12 6.12 6.02 6.06 2.5M
2023-05-04 5.90 6.11 5.83 6.08 4.3M
2023-04-28 5.56 5.91 5.51 5.90 4.9M
2023-04-27 5.08 5.59 5.08 5.51 3.4M
2023-04-26 5.50 5.62 5.45 5.56 2.1M
2023-04-25 5.70 5.70 5.40 5.51 2.6M
2023-04-24 5.70 5.70 5.44 5.65 2.3M
2023-04-21 5.87 5.87 5.64 5.67 1.5M
2023-04-20 5.71 5.82 5.63 5.82 2.3M
2023-04-19 5.77 5.83 5.70 5.73 2.0M
2023-04-18 5.97 5.97 5.80 5.82 2.2M
2023-04-17 5.89 5.93 5.84 5.92 2.1M
2023-04-14 6.02 6.02 5.81 5.84 2.4M
2023-04-13 5.87 6.03 5.82 5.95 3.3M
2023-04-12 5.97 5.97 5.83 5.88 2.4M
2023-04-11 5.95 6.00 5.88 5.93 2.9M
2023-04-10 6.00 6.09 5.95 5.95 3.4M
2023-04-07 5.91 6.04 5.91 6.02 1.8M
2023-04-06 6.06 6.08 5.93 5.97 2.3M
2023-04-04 6.14 6.18 6.01 6.03 2.7M
2023-04-03 6.05 6.18 6.05 6.17 2.9M
2023-03-31 6.16 6.28 6.10 6.13 2.5M
2023-03-30 6.25 6.30 6.18 6.21 2.3M
2023-03-29 6.31 6.33 6.24 6.25 1.5M
2023-03-28 6.38 6.40 6.19 6.28 3.4M
2023-03-27 6.58 6.58 6.25 6.33 6.2M
2023-03-24 6.40 6.62 6.40 6.52 2.9M
2023-03-23 6.48 6.53 6.42 6.46 1.9M
2023-03-22 6.42 6.55 6.37 6.50 2.8M
2023-03-21 6.34 6.41 6.33 6.38 1.9M
2023-03-20 6.26 6.45 6.26 6.36 3.5M
2023-03-17 6.26 6.35 6.20 6.22 1.4M
2023-03-16 6.30 6.36 6.20 6.22 1.7M
2023-03-15 6.21 6.39 6.21 6.34 1.8M
2023-03-14 6.46 6.46 6.20 6.25 2.9M
2023-03-13 6.38 6.59 6.37 6.44 1.5M
2023-03-10 6.68 6.68 6.46 6.49 1.7M
2023-03-09 6.50 6.65 6.50 6.63 2.1M
2023-03-08 6.47 6.57 6.46 6.55 1.9M
2023-03-07 6.62 6.67 6.45 6.48 2.9M
2023-03-06 6.80 6.82 6.57 6.63 6.2M
2023-03-03 6.85 6.94 6.75 6.80 3.3M
2023-03-02 6.87 7.01 6.80 6.85 5.5M
2023-03-01 6.70 6.99 6.70 6.88 8.7M
2023-02-28 6.70 6.73 6.61 6.69 5.5M
2023-02-27 6.97 7.00 6.60 6.82 10.6M
2023-02-24 6.58 7.18 6.57 7.05 11.9M
2023-02-23 6.52 6.66 6.44 6.58 2.8M
2023-02-22 6.57 6.61 6.47 6.50 2.6M
2023-02-21 6.78 6.78 6.50 6.56 2.3M
2023-02-20 6.51 6.65 6.41 6.62 3.9M
2023-02-17 6.51 6.64 6.48 6.51 2.3M
2023-02-16 6.64 6.69 6.45 6.49 4.5M
2023-02-15 6.76 6.76 6.60 6.64 2.6M
2023-02-14 6.73 6.85 6.68 6.70 3.2M
2023-02-13 6.50 6.75 6.48 6.70 4.5M
2023-02-10 6.64 6.70 6.45 6.53 2.8M
2023-02-09 6.70 6.72 6.55 6.61 3.2M
2023-02-08 6.59 6.77 6.50 6.66 4.5M
2023-02-07 6.43 6.56 6.40 6.52 3.4M
2023-02-06 6.47 6.53 6.41 6.46 2.7M
2023-02-03 6.41 6.48 6.32 6.45 4.2M
2023-02-02 6.42 6.52 6.38 6.41 3.6M
2023-02-01 6.28 6.45 6.18 6.42 4.6M
2023-01-31 6.02 6.26 5.91 6.23 5.1M
2023-01-30 5.98 6.08 5.93 6.02 2.4M
2023-01-20 5.90 6.01 5.87 5.91 1.7M
2023-01-19 5.81 5.86 5.75 5.86 2.2M
2023-01-18 5.75 5.79 5.66 5.78 2.1M
2023-01-17 5.67 5.73 5.66 5.67 1.5M
2023-01-16 5.71 5.77 5.63 5.69 3.1M
2023-01-13 5.83 5.93 5.68 5.68 2.9M
2023-01-12 5.82 5.90 5.75 5.84 1.2M
2023-01-11 5.90 5.91 5.77 5.82 2.0M
2023-01-10 6.03 6.05 5.87 5.88 2.4M
2023-01-09 6.05 6.06 5.98 5.99 1.5M
2023-01-06 5.99 6.10 5.93 5.99 2.4M
2023-01-05 6.08 6.15 6.02 6.05 2.4M
2023-01-04 6.09 6.16 6.05 6.09 1.9M
2023-01-03 6.04 6.13 6.02 6.09 2.8M