Yunnan Baiyao Group Co Ltd (000538)

000538
🏛️ Chine →
57.11
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
2021-12-31 97.79 105.66 97.50 104.65 18.6M
2021-12-30 69.03 69.88 69.00 69.29 6.6M
2021-12-29 98.97 99.20 96.68 97.00 6.8M
2021-12-28 99.62 99.99 97.50 98.26 6.1M
2021-12-27 99.61 102.30 98.60 99.18 10.4M
2021-12-24 67.86 71.43 67.41 71.15 20.4M
2021-12-23 68.97 69.83 67.86 68.31 10.8M
2021-12-22 95.20 97.98 95.19 97.75 10.7M
2021-12-21 67.64 69.29 67.30 68.25 11.1M
2021-12-20 64.69 69.29 64.59 67.70 20.7M
2021-12-17 65.50 65.61 64.69 64.81 3.8M
2021-12-16 65.14 65.84 65.12 65.50 3.9M
2021-12-15 93.00 93.20 91.45 91.47 3.5M
2021-12-14 93.01 93.03 91.82 92.80 4.2M
2021-12-13 66.64 67.34 66.36 66.50 6.4M
2021-12-10 93.09 93.96 92.41 92.97 5.4M
2021-12-09 91.00 94.11 91.00 93.20 7.9M
2021-12-08 91.00 91.41 90.08 90.99 3.6M
2021-12-07 89.60 90.93 89.60 90.64 4.9M
2021-12-06 89.32 90.28 88.90 89.50 3.2M
2021-12-03 63.01 63.69 63.01 63.54 3.3M
2021-12-02 62.94 63.80 62.94 63.19 3.8M
2021-12-01 62.91 63.21 62.65 63.14 2.9M
2021-11-30 62.97 63.32 62.79 63.09 3.8M
2021-11-29 88.92 89.99 87.66 87.95 4.0M
2021-11-26 90.36 90.88 88.90 89.03 4.6M
2021-11-25 89.83 91.35 89.11 90.63 5.2M
2021-11-24 89.40 89.75 88.38 89.10 3.1M
2021-11-23 64.18 64.57 63.79 63.89 3.7M
2021-11-22 90.00 90.25 89.50 89.79 3.1M
2021-11-19 89.54 90.45 89.51 90.02 2.1M
2021-11-18 90.75 90.75 89.63 90.00 2.8M
2021-11-17 65.26 65.36 64.41 64.98 4.5M
2021-11-16 64.07 65.92 64.07 65.26 8.2M
2021-11-15 63.07 64.52 63.06 64.07 4.7M
2021-11-12 63.64 63.82 62.86 63.05 4.0M
2021-11-11 63.23 63.81 62.86 63.64 4.2M
2021-11-10 88.24 88.90 86.90 88.60 3.3M
2021-11-09 88.22 88.88 88.00 88.27 1.9M
2021-11-08 63.64 63.84 62.61 62.88 5.9M
2021-11-05 64.43 64.91 63.79 63.80 4.0M
2021-11-04 64.21 64.71 63.82 64.26 4.1M
2021-11-03 88.84 92.06 88.80 89.92 4.2M
2021-11-02 90.00 90.64 87.79 88.95 4.2M
2021-11-01 63.99 64.66 63.22 64.36 4.9M
2021-10-29 62.57 64.56 61.65 64.00 8.8M
2021-10-28 89.20 89.36 84.00 88.36 11.2M
2021-10-27 94.19 94.19 91.14 91.88 4.3M
2021-10-26 93.50 94.89 93.33 93.99 2.8M
2021-10-25 94.00 94.47 93.30 94.26 2.6M
2021-10-22 93.84 94.75 93.53 94.00 2.7M
2021-10-21 93.31 94.49 93.01 94.00 2.5M
2021-10-20 67.09 67.50 65.99 66.65 5.2M
2021-10-19 94.12 95.54 93.70 93.92 5.0M
2021-10-18 94.55 94.87 92.71 94.12 4.0M
2021-10-15 69.38 69.50 67.51 67.53 8.8M
2021-10-14 70.01 70.45 68.09 69.38 5.8M
2021-10-13 94.89 99.55 94.50 98.00 5.9M
2021-10-12 69.04 69.07 67.31 67.79 7.5M
2021-10-11 70.69 71.98 69.29 69.30 7.3M
2021-10-08 69.85 71.24 68.97 70.69 6.1M
2021-09-30 69.64 70.93 69.51 69.85 4.4M
2021-09-29 98.50 99.00 96.50 97.88 3.9M
2021-09-28 100.02 101.20 98.40 99.15 4.0M
2021-09-27 70.74 73.50 70.00 71.90 9.9M
2021-09-24 96.84 99.99 96.69 99.05 8.3M
2021-09-23 96.86 98.49 96.69 97.30 3.3M
2021-09-22 95.10 98.97 94.38 96.86 3.8M
2021-09-17 94.63 96.30 94.10 96.01 3.6M
2021-09-16 96.59 96.59 94.00 94.80 5.4M
2021-09-15 69.91 70.49 68.59 69.29 7.4M
2021-09-14 68.37 71.43 68.11 70.07 14.2M
2021-09-13 67.14 68.85 67.14 68.44 9.9M
2021-09-10 66.51 67.36 66.16 67.06 5.6M
2021-09-09 93.45 94.48 93.03 93.49 3.5M
2021-09-08 94.05 94.65 93.25 93.45 4.1M
2021-09-07 94.74 94.88 93.00 94.49 5.3M
2021-09-06 93.00 95.20 91.89 94.74 8.7M
2021-09-03 64.74 66.59 63.84 65.62 10.8M
2021-09-02 91.00 91.58 89.49 90.44 5.6M
2021-09-01 88.78 91.88 87.20 91.08 8.2M
2021-08-31 91.34 91.34 87.60 88.69 8.5M
2021-08-30 61.79 66.66 61.71 65.29 27.1M
2021-08-27 61.46 62.10 60.71 60.93 7.5M
2021-08-26 63.50 63.50 61.45 61.45 8.8M
2021-08-25 62.14 63.88 61.74 63.54 11.9M
2021-08-24 62.14 62.56 61.21 62.27 13.3M
2021-08-23 88.28 88.57 86.80 87.12 8.4M
2021-08-20 91.55 91.66 86.81 88.70 11.0M
2021-08-19 65.62 65.93 65.49 65.77 4.9M
2021-08-18 65.57 66.07 65.31 65.64 6.7M
2021-08-17 67.29 67.62 65.73 65.87 9.5M
2021-08-16 94.00 95.13 93.50 94.20 5.0M
2021-08-13 95.77 96.28 94.35 94.54 6.6M
2021-08-12 68.88 69.13 68.36 68.40 6.4M
2021-08-11 69.37 70.06 68.66 68.88 9.0M
2021-08-10 97.37 97.75 95.75 97.00 8.7M
2021-08-09 95.85 99.35 95.10 97.37 6.9M
2021-08-06 99.09 99.10 96.21 96.55 7.1M
2021-08-05 99.79 102.53 98.53 99.16 9.2M
2021-08-04 100.70 100.80 98.76 99.98 4.5M
2021-08-03 98.00 100.95 97.60 100.52 6.6M
2021-08-02 70.14 71.19 67.39 70.89 12.8M
2021-07-30 101.50 101.50 98.58 98.98 6.4M
2021-07-29 100.80 102.26 99.59 101.47 7.8M
2021-07-28 71.43 72.48 70.06 71.79 9.1M
2021-07-27 74.01 74.84 71.88 71.93 10.5M
2021-07-26 105.60 105.60 100.12 105.10 9.4M
2021-07-23 74.84 74.84 73.71 74.52 7.6M
2021-07-22 75.86 76.61 74.87 75.01 10.4M
2021-07-21 106.17 107.80 105.60 106.52 5.4M
2021-07-20 108.70 109.00 106.20 106.70 6.9M
2021-07-19 74.29 80.00 73.57 78.36 19.1M
2021-07-16 75.86 75.86 74.64 74.76 8.7M
2021-07-15 76.79 76.79 75.39 75.86 8.9M
2021-07-14 108.00 108.61 106.28 107.41 6.9M
2021-07-13 104.76 107.79 104.76 107.08 6.9M
2021-07-12 104.99 105.90 103.16 104.69 6.7M
2021-07-09 105.80 105.90 103.13 104.11 8.0M
2021-07-08 108.90 108.90 104.40 105.90 10.4M
2021-07-07 77.51 78.21 76.79 77.84 11.3M
2021-07-06 82.42 82.57 77.49 78.43 18.0M
2021-07-05 113.99 116.87 112.30 115.39 8.5M
2021-07-02 119.85 120.88 114.90 115.11 12.0M
2021-07-01 83.68 87.27 83.68 85.50 24.7M
2021-06-30 81.73 83.57 80.72 82.66 12.0M
2021-06-29 116.00 118.77 114.21 114.31 10.0M
2021-06-28 110.84 116.60 110.66 115.20 11.9M
2021-06-25 77.43 79.36 76.43 79.21 10.0M
2021-06-24 110.03 110.30 107.38 108.10 5.6M
2021-06-23 111.54 111.90 109.65 110.48 6.2M
2021-06-22 107.59 112.44 107.59 111.53 10.2M
2021-06-21 76.07 76.81 74.87 76.49 7.0M
2021-06-18 76.33 77.29 75.26 76.39 8.6M
2021-06-17 76.44 77.22 75.92 76.63 6.2M
2021-06-16 77.26 78.49 76.43 76.89 9.2M
2021-06-15 109.46 109.46 106.36 107.23 7.0M
2021-06-11 112.06 112.09 108.70 109.79 10.4M
2021-06-10 80.00 80.69 79.71 80.50 11.2M
2021-06-09 80.71 81.24 79.65 80.24 13.4M
2021-06-08 85.93 86.11 81.29 81.31 24.5M
2021-06-07 88.57 88.57 85.00 86.45 17.1M
2021-06-04 124.60 127.29 123.60 127.27 10.1M
2021-06-03 125.30 127.60 123.28 125.00 11.1M
2021-06-02 89.29 90.36 88.29 89.64 11.8M
2021-06-01 89.71 90.20 88.26 89.29 10.6M
2021-05-31 125.73 126.79 123.58 125.60 9.5M
2021-05-28 126.81 128.88 123.60 124.70 10.8M
2021-05-27 123.68 131.08 122.00 126.78 22.1M
2021-05-26 115.30 126.50 115.24 123.66 26.1M
2021-05-25 112.51 115.50 112.50 115.00 10.4M
2021-05-24 111.99 112.90 108.96 112.10 7.1M
2021-05-21 113.01 114.77 111.40 111.87 5.7M
2021-05-20 80.14 82.36 80.13 80.71 9.3M
2021-05-19 114.00 114.00 112.00 112.79 6.3M
2021-05-18 81.44 82.53 79.44 81.57 12.2M
2021-05-17 107.73 115.71 106.70 113.90 15.4M
2021-05-14 75.71 77.84 74.29 77.11 16.2M
2021-05-13 72.86 76.64 72.41 75.36 18.0M
2021-05-12 73.51 74.91 72.51 73.65 10.9M
2021-05-11 101.07 102.57 100.37 101.85 6.1M
2021-05-10 101.03 103.98 100.38 100.99 8.3M
2021-05-07 75.82 76.21 72.86 72.86 10.9M
2021-05-06 76.79 77.64 75.21 75.74 10.9M
2021-04-30 81.84 81.84 76.36 76.82 28.1M
2021-04-29 112.00 116.30 112.00 114.57 14.8M
2021-04-28 112.52 115.20 111.86 111.99 12.0M
2021-04-27 112.55 115.10 112.11 115.00 6.1M
2021-04-26 116.80 117.50 112.69 112.90 8.4M
2021-04-23 114.31 116.48 114.30 116.09 7.5M
2021-04-22 82.73 82.73 81.32 82.16 5.7M
2021-04-21 114.06 115.87 113.80 115.83 5.1M
2021-04-20 115.00 116.00 113.62 114.80 4.9M
2021-04-19 80.58 82.61 79.79 82.14 8.6M
2021-04-16 79.94 80.61 79.21 80.47 5.1M
2021-04-15 80.01 80.71 78.84 79.50 6.2M
2021-04-14 111.82 113.18 111.21 112.00 3.6M
2021-04-13 110.94 113.50 110.08 111.80 4.9M
2021-04-12 82.23 82.23 79.00 79.43 10.1M
2021-04-09 117.00 117.88 114.68 115.17 5.2M
2021-04-08 115.29 118.33 114.61 117.91 6.1M
2021-04-07 118.00 118.60 114.60 116.28 10.6M
2021-04-06 87.71 87.71 84.29 85.07 12.8M
2021-04-02 86.43 89.46 85.86 87.79 11.6M
2021-04-01 86.08 86.76 85.14 86.59 7.5M
2021-03-31 86.79 86.86 84.96 86.08 8.8M
2021-03-30 122.00 123.08 118.58 122.60 14.0M
2021-03-29 129.97 130.00 123.20 124.81 21.6M
2021-03-26 90.93 96.18 90.74 95.74 12.9M
2021-03-25 87.93 90.63 87.49 90.19 7.0M
2021-03-24 87.51 88.93 87.40 88.56 4.7M
2021-03-23 123.90 125.17 122.38 123.11 3.5M
2021-03-22 123.42 125.30 122.60 124.25 2.8M
2021-03-19 89.29 90.20 87.22 87.80 6.4M
2021-03-18 89.29 91.42 89.14 90.65 5.5M
2021-03-17 87.76 89.91 86.59 89.64 5.9M
2021-03-16 121.22 123.44 121.22 122.50 4.4M
2021-03-15 126.00 126.00 119.00 120.91 6.9M
2021-03-12 126.55 127.33 124.52 126.71 3.9M
2021-03-11 124.96 129.03 124.84 126.55 6.9M
2021-03-10 123.37 127.67 123.37 124.95 7.9M
2021-03-09 122.00 123.88 116.38 121.42 9.0M
2021-03-08 126.79 129.27 122.84 122.84 7.1M
2021-03-05 89.37 91.86 87.73 90.94 10.6M
2021-03-04 130.80 130.80 125.60 126.50 8.0M
2021-03-03 92.85 94.43 91.43 94.14 8.6M
2021-03-02 132.49 133.79 128.70 130.50 10.1M
2021-03-01 94.22 94.62 91.70 93.91 10.1M
2021-02-26 94.29 95.71 92.06 93.44 12.9M
2021-02-25 99.29 99.71 94.98 96.00 9.3M
2021-02-24 144.01 145.44 135.68 138.00 11.0M
2021-02-23 142.48 146.94 142.28 143.78 7.9M
2021-02-22 111.06 111.06 103.76 103.96 20.3M
2021-02-19 112.00 115.13 108.09 112.53 17.1M
2021-02-18 162.01 163.28 153.50 156.80 12.8M
2021-02-10 114.50 115.18 111.57 114.86 19.9M
2021-02-09 149.80 163.00 146.75 160.30 25.9M
2021-02-08 136.83 148.61 136.82 148.61 22.0M
2021-02-05 129.50 139.30 128.47 135.10 12.4M
2021-02-04 130.66 131.98 128.73 129.30 7.4M
2021-02-03 96.50 97.63 93.76 94.71 12.6M
2021-02-02 131.60 137.35 129.00 136.10 9.6M
2021-02-01 132.80 133.95 128.50 132.90 7.7M
2021-01-29 132.68 135.46 130.90 132.97 5.8M
2021-01-28 94.65 96.06 93.56 94.29 7.5M
2021-01-27 133.59 136.60 129.50 135.45 8.5M
2021-01-26 99.64 99.76 95.27 95.27 11.7M
2021-01-25 98.93 101.66 97.88 99.56 15.7M
2021-01-22 97.57 100.35 96.29 99.11 13.5M
2021-01-21 135.53 137.95 134.00 136.73 9.3M
2021-01-20 131.89 135.44 131.89 135.10 7.3M
2021-01-19 133.01 134.40 130.60 131.51 8.3M
2021-01-18 94.93 97.00 93.34 95.79 11.5M
2021-01-15 97.14 97.14 92.13 95.01 18.9M
2021-01-14 98.94 101.07 97.07 97.49 17.0M
2021-01-13 142.39 149.00 139.68 140.70 17.3M
2021-01-12 136.95 142.93 136.95 142.20 13.1M
2021-01-11 100.00 102.11 96.43 97.60 20.8M
2021-01-08 102.75 106.43 98.34 100.69 24.8M
2021-01-07 136.56 148.56 135.50 144.88 22.2M
2021-01-06 100.00 100.71 95.71 97.54 29.1M
2021-01-05 126.58 137.46 126.58 137.46 20.1M
2021-01-04 81.36 89.26 80.73 89.26 28.1M