Yonz Technology Co Ltd (603381)

603381
🏛️ Chine →
23.82
Dernière Mise à Jour: 2025-09-29
Ligne K par Minute Ligne K Quotidienne
Temps Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
09:30 24.34 24.56 24.30 24.39 259.2K
09:35 24.35 24.65 24.35 24.57 171.2K
09:40 24.60 24.71 24.54 24.65 316.4K
09:45 24.66 24.66 24.51 24.51 179.4K
09:50 24.51 24.54 24.46 24.50 98.0K
09:55 24.49 24.50 24.43 24.45 47.6K
10:00 24.44 24.45 24.36 24.38 104.8K
10:05 24.36 24.68 24.34 24.59 191.2K
10:10 24.59 24.80 24.53 24.53 334.1K
10:15 24.54 24.66 24.54 24.58 297.1K
10:20 24.57 24.57 24.50 24.54 128.8K
10:25 24.54 24.72 24.54 24.61 128.7K
10:30 24.61 24.64 24.57 24.60 77.3K
10:35 24.59 24.60 24.48 24.49 98.1K
10:40 24.49 24.52 24.46 24.49 95.8K
10:45 24.49 24.55 24.48 24.51 100.4K
10:50 24.53 24.54 24.49 24.52 32.8K
10:55 24.52 24.54 24.47 24.51 112.0K
11:00 24.50 24.67 24.50 24.54 251.0K
11:05 24.55 24.73 24.55 24.73 236.1K
11:10 24.72 24.73 24.61 24.63 174.5K
11:15 24.63 24.64 24.58 24.63 67.4K
11:20 24.64 24.65 24.60 24.63 87.4K
11:25 24.63 24.65 24.59 24.64 123.7K
13:00 24.65 24.65 24.40 24.46 323.6K
13:05 24.46 24.47 24.41 24.42 171.4K
13:10 24.41 24.44 24.30 24.33 221.5K
13:15 24.32 24.45 24.32 24.42 103.8K
13:20 24.42 24.50 24.38 24.50 95.8K
13:25 24.50 24.55 24.45 24.45 99.1K
13:30 24.43 24.44 24.37 24.41 107.8K
13:35 24.42 24.44 24.38 24.41 109.4K
13:40 24.41 24.45 24.39 24.43 92.8K
13:45 24.43 24.44 24.36 24.37 67.7K
13:50 24.36 24.37 24.34 24.36 118.7K
13:55 24.35 24.37 24.35 24.36 66.3K
14:00 24.35 24.37 24.32 24.34 128.8K
14:05 24.34 24.34 24.27 24.30 96.0K
14:10 24.30 24.32 24.30 24.31 36.8K
14:15 24.32 24.32 24.28 24.29 106.9K
14:20 24.29 24.32 24.29 24.32 47.1K
14:25 24.32 24.40 24.32 24.39 96.3K
14:30 24.40 24.42 24.37 24.40 71.1K
14:35 24.39 24.39 24.29 24.30 104.6K
14:40 24.30 24.31 24.21 24.23 255.3K
14:45 24.23 24.30 24.22 24.23 392.5K
14:50 24.24 24.25 24.21 24.21 180.6K
14:55 24.20 24.21 24.17 24.19 128.5K
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
2025-09-29 23.89 24.27 23.61 23.82 5.1M
2025-09-26 24.07 24.47 23.60 23.80 5.4M
2025-09-25 24.34 24.81 24.17 24.19 7.0M
2025-09-24 24.29 24.50 23.97 24.34 4.6M
2025-09-23 25.25 25.60 23.85 24.37 7.4M
2025-09-22 24.79 26.38 24.79 25.49 11.5M
2025-09-19 24.14 25.25 23.88 24.96 10.7M
2025-09-18 24.35 24.95 23.95 24.14 6.8M
2025-09-17 24.42 24.98 24.21 24.50 4.9M
2025-09-16 24.77 25.08 24.20 24.56 7.1M
2025-09-15 23.85 25.49 23.80 24.65 14.0M
2025-09-12 23.16 23.68 22.88 23.57 6.7M
2025-09-11 22.90 23.35 22.72 23.07 6.0M
2025-09-10 22.91 23.08 22.40 22.70 6.8M
2025-09-09 24.00 24.17 22.82 22.90 9.0M
2025-09-08 24.56 24.88 23.80 24.07 11.1M
2025-09-05 24.00 24.50 23.50 24.32 16.1M
2025-09-04 23.49 23.98 22.89 23.37 6.7M
2025-09-03 24.50 24.70 23.19 23.36 7.4M
2025-09-02 24.69 24.85 23.95 24.35 8.7M
2025-09-01 25.58 25.58 24.15 24.59 20.3M
2025-08-29 23.96 25.30 23.23 25.30 23.8M
2025-08-28 23.80 24.24 22.66 23.00 10.8M
2025-08-27 24.00 24.66 23.90 24.02 6.8M
2025-08-26 24.44 24.64 23.88 24.17 5.6M
2025-08-25 23.58 24.75 23.58 24.51 11.0M
2025-08-22 22.94 23.59 22.90 23.51 5.3M
2025-08-21 23.34 23.53 23.00 23.12 4.4M
2025-08-20 23.68 23.94 23.13 23.32 7.9M
2025-08-19 23.13 23.56 22.93 23.45 10.3M
2025-08-18 21.80 23.49 21.75 23.13 16.3M
2025-08-15 21.48 21.65 21.42 21.64 3.0M
2025-08-14 21.41 21.63 21.34 21.51 3.1M
2025-08-13 21.45 21.49 21.37 21.42 1.4M
2025-08-12 21.50 21.52 21.32 21.45 1.4M
2025-08-11 21.28 21.47 21.20 21.46 2.4M
2025-08-08 21.20 21.22 21.11 21.20 1.1M
2025-08-07 21.17 21.22 21.07 21.19 1.3M
2025-08-06 21.15 21.21 21.05 21.17 1.1M
2025-08-05 21.18 21.20 21.08 21.17 1.1M
2025-08-04 21.18 21.18 20.99 21.11 1.4M
2025-08-01 20.73 21.38 20.70 21.37 2.3M
2025-07-31 21.11 21.11 20.75 20.79 2.4M
2025-07-30 21.54 21.54 21.12 21.13 3.1M
2025-07-29 21.52 21.54 21.36 21.51 1.5M
2025-07-28 21.48 21.58 21.42 21.52 1.4M
2025-07-25 21.43 21.64 21.33 21.52 2.3M
2025-07-24 21.40 21.46 21.30 21.43 1.5M
2025-07-23 21.54 21.56 21.26 21.37 1.8M
2025-07-22 21.52 21.59 21.36 21.49 2.3M
2025-07-21 21.42 21.56 21.42 21.51 2.5M
2025-07-18 21.47 21.53 21.27 21.47 2.0M
2025-07-17 21.34 21.50 21.32 21.45 1.4M
2025-07-16 21.34 21.41 21.23 21.34 1.1M
2025-07-15 21.45 21.57 21.06 21.34 2.6M
2025-07-14 21.49 21.57 21.42 21.56 1.5M
2025-07-11 21.65 21.66 21.43 21.49 2.8M
2025-07-10 21.65 21.82 21.54 21.69 2.3M
2025-07-09 21.93 21.98 21.64 21.68 2.8M
2025-07-08 21.80 22.35 21.80 21.95 5.1M
2025-07-07 22.02 22.03 21.83 21.86 1.4M
2025-07-04 22.12 22.30 21.96 22.02 2.4M
2025-07-03 22.32 22.39 22.03 22.16 2.6M
2025-07-02 21.80 22.10 21.61 22.07 3.4M
2025-07-01 22.36 23.80 21.52 21.87 8.2M
2025-06-30 22.40 22.40 22.12 22.39 1.8M
2025-06-27 22.01 22.30 22.00 22.19 1.6M
2025-06-26 22.30 22.43 21.97 22.11 2.7M
2025-06-25 22.27 22.39 21.95 22.18 2.1M
2025-06-24 21.98 22.15 21.88 22.10 1.6M
2025-06-23 21.71 21.98 21.50 21.87 2.0M
2025-06-20 21.95 22.37 21.82 21.87 2.0M
2025-06-19 22.79 22.97 22.45 22.57 2.0M
2025-06-18 22.80 22.98 22.70 22.78 1.7M
2025-06-17 22.51 22.90 22.42 22.85 3.1M
2025-06-16 22.25 22.60 22.19 22.47 1.5M
2025-06-13 22.60 22.86 22.06 22.15 2.2M
2025-06-12 22.40 22.74 22.16 22.70 3.3M
2025-06-11 21.68 23.23 21.68 22.40 8.3M
2025-06-10 21.66 21.90 21.54 21.69 1.6M
2025-06-09 21.27 21.70 21.10 21.66 2.0M
2025-06-06 21.13 21.27 20.94 21.23 1.0M
2025-06-05 20.99 21.22 20.98 21.05 0.9M
2025-06-04 20.78 21.13 20.75 21.12 1.1M
2025-06-03 20.81 20.92 20.67 20.80 0.7M
2025-05-30 20.86 20.86 20.65 20.81 0.7M
2025-05-29 20.60 20.88 20.60 20.86 1.1M
2025-05-28 20.79 20.89 20.63 20.67 0.8M
2025-05-27 20.96 20.96 20.59 20.82 1.2M
2025-05-26 21.26 21.26 20.82 20.95 1.4M
2025-05-23 21.15 21.84 21.00 21.20 3.2M
2025-05-22 21.38 21.53 21.06 21.15 1.5M
2025-05-21 21.45 21.65 21.30 21.34 1.4M
2025-05-20 21.35 21.48 21.25 21.46 1.1M
2025-05-19 21.25 21.35 21.14 21.35 1.1M
2025-05-16 21.40 21.48 21.20 21.24 1.5M
2025-05-15 21.48 21.56 21.33 21.35 1.2M
2025-05-14 21.48 21.76 21.29 21.52 2.0M
2025-05-13 21.83 22.16 21.55 21.58 2.4M
2025-05-12 21.66 22.09 21.60 21.66 2.1M
2025-05-09 21.84 21.96 21.48 21.66 2.0M
2025-05-08 21.87 22.32 21.65 21.85 3.7M
2025-05-07 21.60 22.09 21.54 22.04 4.6M
2025-05-06 20.90 21.96 20.90 21.58 3.2M
2025-04-30 21.00 21.25 20.69 20.78 1.9M
2025-04-29 21.73 22.09 20.73 20.94 3.7M
2025-04-28 21.64 21.95 21.21 21.84 2.8M
2025-04-25 20.98 21.58 20.80 21.54 3.3M
2025-04-24 20.66 20.97 20.60 20.89 1.6M
2025-04-23 20.46 20.74 20.43 20.65 1.3M
2025-04-22 20.20 20.59 20.20 20.45 1.1M
2025-04-21 19.98 20.40 19.86 20.33 1.3M
2025-04-18 20.19 20.23 19.81 19.92 1.4M
2025-04-17 20.17 20.46 20.17 20.19 1.4M
2025-04-16 20.10 20.80 20.00 20.40 2.5M
2025-04-15 20.02 20.14 19.83 20.01 0.9M
2025-04-14 19.99 20.23 19.95 20.02 1.7M
2025-04-11 19.60 19.92 19.50 19.75 1.4M
2025-04-10 19.61 19.95 19.61 19.76 2.2M
2025-04-09 19.27 19.48 18.00 19.39 2.1M
2025-04-08 19.50 19.75 19.15 19.39 2.0M
2025-04-07 19.90 20.30 19.50 19.50 3.0M
2025-04-03 21.58 21.82 21.28 21.67 1.8M
2025-04-02 22.00 22.00 21.68 21.75 1.3M
2025-04-01 21.68 22.10 21.66 21.92 1.7M
2025-03-31 22.00 22.35 21.47 21.65 2.7M
2025-03-28 22.72 23.29 22.01 22.06 3.8M
2025-03-27 23.43 23.43 22.70 22.83 4.3M
2025-03-26 22.58 23.80 22.31 23.50 7.1M
2025-03-25 23.25 23.53 22.70 22.77 5.0M
2025-03-24 22.70 23.19 22.50 23.18 6.4M
2025-03-21 22.37 22.90 22.30 22.65 5.1M
2025-03-20 22.16 22.56 22.16 22.37 2.5M
2025-03-19 22.17 22.30 22.04 22.21 1.7M
2025-03-18 22.16 22.19 22.04 22.19 1.6M
2025-03-17 22.07 22.19 21.97 22.10 1.7M
2025-03-14 21.82 22.00 21.70 22.00 2.0M
2025-03-13 21.98 21.98 21.58 21.78 1.5M
2025-03-12 21.91 22.00 21.83 21.95 1.4M
2025-03-11 21.80 21.93 21.64 21.93 1.8M
2025-03-10 21.48 21.95 21.48 21.93 2.5M
2025-03-07 21.62 21.70 21.47 21.50 1.4M
2025-03-06 21.47 21.76 21.43 21.68 1.9M
2025-03-05 21.68 21.69 21.31 21.48 1.6M
2025-03-04 21.57 21.75 21.42 21.69 1.3M
2025-03-03 21.31 21.78 21.31 21.60 2.0M
2025-02-28 21.69 21.84 21.26 21.35 2.4M
2025-02-27 21.98 22.00 21.48 21.78 2.3M
2025-02-26 21.58 21.99 21.58 21.93 2.9M
2025-02-25 21.43 21.69 21.41 21.57 1.6M
2025-02-24 21.60 21.67 21.48 21.56 1.3M
2025-02-21 21.58 21.71 21.46 21.64 1.8M
2025-02-20 21.75 21.75 21.41 21.59 1.6M
2025-02-19 21.51 21.76 21.50 21.74 2.4M
2025-02-18 21.52 22.30 21.45 21.67 3.7M
2025-02-17 21.52 21.60 21.40 21.50 1.0M
2025-02-14 21.21 21.59 21.21 21.47 1.2M
2025-02-13 21.62 21.63 21.28 21.31 1.3M
2025-02-12 21.65 21.69 21.41 21.62 1.5M
2025-02-11 21.78 21.78 21.52 21.63 1.1M
2025-02-10 21.68 21.85 21.46 21.75 1.7M
2025-02-07 21.43 21.96 21.35 21.68 2.4M
2025-02-06 21.15 21.49 21.04 21.49 1.4M
2025-02-05 21.15 21.46 21.00 21.23 1.0M
2025-01-27 21.20 21.39 21.01 21.07 1.1M
2025-01-24 20.78 21.92 20.72 21.24 1.9M
2025-01-23 20.80 21.19 20.80 20.85 1.4M
2025-01-22 20.87 21.00 20.70 20.73 0.7M
2025-01-21 21.09 21.10 20.78 20.86 0.8M
2025-01-20 21.12 21.16 21.00 21.05 1.1M
2025-01-17 20.88 21.10 20.85 21.01 0.8M
2025-01-16 20.91 21.25 20.83 21.05 1.7M
2025-01-15 20.69 21.52 20.50 21.09 2.6M
2025-01-14 20.12 20.72 20.12 20.72 1.3M
2025-01-13 20.06 20.25 19.86 20.12 0.7M
2025-01-10 21.01 21.01 20.16 20.16 1.4M
2025-01-09 20.91 21.18 20.90 20.97 1.1M
2025-01-08 20.89 21.19 20.69 21.08 1.8M
2025-01-07 20.78 20.95 20.56 20.92 1.1M
2025-01-06 20.83 21.11 20.38 20.79 1.1M
2025-01-03 21.53 21.58 20.63 20.74 1.5M
2025-01-02 21.83 22.12 21.38 21.46 1.4M