Yusys Technologies Co Ltd Class A (300674)

300674
🏛️ Chine →
24.70
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 25.48 25.57 25.28 25.37 2,704.8K
09:35 25.35 25.47 25.33 25.45 914.6K
09:40 25.44 25.49 25.34 25.34 677.2K
09:45 25.34 25.34 25.26 25.28 947.3K
09:50 25.28 25.28 25.16 25.18 449.0K
09:55 25.17 25.22 25.11 25.19 474.5K
10:00 25.21 25.23 25.13 25.21 439.1K
10:05 25.21 25.31 25.16 25.29 347.4K
10:10 25.31 25.31 25.18 25.19 163.9K
10:15 25.19 25.24 25.18 25.19 208.0K
10:20 25.19 25.19 25.14 25.18 216.4K
10:25 25.17 25.20 25.15 25.17 278.8K
10:30 25.16 25.18 25.15 25.16 137.3K
10:35 25.16 25.16 25.11 25.15 302.0K
10:40 25.15 25.18 25.14 25.17 156.0K
10:45 25.17 25.23 25.17 25.21 130.4K
10:50 25.22 25.24 25.21 25.23 258.7K
10:55 25.22 25.24 25.22 25.23 106.1K
11:00 25.23 25.29 25.22 25.27 272.7K
11:05 25.26 25.26 25.22 25.22 125.4K
11:10 25.23 25.23 25.18 25.20 115.9K
11:15 25.20 25.20 25.11 25.11 412.3K
11:20 25.11 25.13 25.07 25.12 386.9K
11:25 25.12 25.19 25.10 25.17 146.9K
13:00 25.14 25.14 25.04 25.05 171.0K
13:05 25.05 25.08 25.02 25.03 116.4K
13:10 25.03 25.05 25.02 25.05 118.5K
13:15 25.06 25.07 25.05 25.06 112.1K
13:20 25.04 25.06 25.03 25.03 139.7K
13:25 25.02 25.04 25.01 25.03 155.7K
13:30 25.04 25.04 24.95 24.97 482.1K
13:35 24.97 25.01 24.95 24.98 132.1K
13:40 24.98 25.00 24.96 24.97 148.7K
13:45 24.96 25.02 24.92 25.02 307.9K
13:50 25.01 25.02 24.91 24.93 195.1K
13:55 24.94 24.94 24.85 24.87 295.4K
14:00 24.87 24.90 24.85 24.90 187.4K
14:05 24.89 24.92 24.87 24.92 113.4K
14:10 24.90 24.91 24.85 24.85 165.8K
14:15 24.85 24.89 24.83 24.84 183.5K
14:20 24.83 24.89 24.81 24.81 194.7K
14:25 24.81 24.88 24.79 24.87 388.2K
14:30 24.85 24.90 24.77 24.80 229.9K
14:35 24.80 24.83 24.75 24.78 270.5K
14:40 24.78 24.82 24.76 24.79 255.7K
14:45 24.79 24.83 24.76 24.77 385.2K
14:50 24.77 24.77 24.73 24.74 434.1K
14:55 24.74 24.75 24.72 24.73 161.3K
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
2025-09-26 25.46 25.58 24.70 24.70 15.9M
2025-09-25 25.13 25.49 24.95 25.15 15.3M
2025-09-24 24.25 24.95 24.22 24.94 14.1M
2025-09-23 25.11 25.11 23.91 24.47 20.7M
2025-09-22 25.03 25.25 24.90 25.18 12.7M
2025-09-19 25.48 25.69 25.01 25.02 16.6M
2025-09-18 26.18 26.35 25.37 25.55 26.9M
2025-09-17 25.90 26.43 25.66 26.28 21.6M
2025-09-16 25.69 25.92 25.48 25.91 15.1M
2025-09-15 26.00 26.07 25.66 25.69 14.2M
2025-09-12 25.98 26.45 25.77 25.85 22.9M
2025-09-11 25.38 25.98 25.00 25.96 22.9M
2025-09-10 25.30 25.57 25.21 25.25 11.6M
2025-09-09 25.80 25.83 25.10 25.22 16.2M
2025-09-08 25.73 25.84 25.45 25.81 16.3M
2025-09-05 25.11 25.64 24.83 25.64 16.5M
2025-09-04 25.49 25.71 24.63 25.00 23.1M
2025-09-03 26.40 26.42 25.38 25.50 22.3M
2025-09-02 27.84 27.85 26.11 26.18 43.1M
2025-09-01 27.78 28.65 27.59 27.94 43.0M
2025-08-29 27.43 27.68 27.01 27.30 31.0M
2025-08-28 26.97 27.50 26.13 27.48 45.2M
2025-08-27 28.39 28.55 27.17 27.17 51.1M
2025-08-26 28.50 29.26 28.08 28.38 61.0M
2025-08-25 27.82 28.38 27.71 28.17 51.4M
2025-08-22 27.45 27.98 27.38 27.81 41.5M
2025-08-21 28.27 28.81 27.53 27.79 55.4M
2025-08-20 27.62 27.87 27.11 27.69 37.1M
2025-08-19 27.46 28.28 27.23 28.06 59.0M
2025-08-18 27.33 27.67 27.01 27.43 53.2M
2025-08-15 26.54 27.48 26.33 27.38 55.3M
2025-08-14 25.98 27.68 25.93 26.92 67.7M
2025-08-13 26.26 26.30 25.91 25.98 29.8M
2025-08-12 26.16 26.28 25.91 26.21 22.5M
2025-08-11 25.54 26.22 25.48 26.13 26.2M
2025-08-08 25.88 26.05 25.51 25.51 25.1M
2025-08-07 25.99 26.10 25.60 25.71 24.0M
2025-08-06 26.00 26.10 25.82 26.00 19.7M
2025-08-05 25.99 26.15 25.65 26.11 23.6M
2025-08-04 25.56 25.99 25.38 25.98 24.1M
2025-08-01 26.70 27.08 25.97 26.31 25.6M
2025-07-31 27.08 27.29 26.68 26.75 24.1M
2025-07-30 27.73 27.93 26.81 27.08 39.5M
2025-07-29 27.56 28.15 26.82 28.09 42.6M
2025-07-28 26.98 27.79 26.95 27.68 36.7M
2025-07-25 27.50 27.60 26.96 27.04 35.1M
2025-07-24 27.42 27.66 27.39 27.59 29.2M
2025-07-23 27.38 27.80 26.90 27.41 33.0M
2025-07-22 27.40 27.79 27.30 27.54 36.4M
2025-07-21 28.74 28.87 27.50 27.62 71.4M
2025-07-18 29.80 29.88 28.83 29.03 48.8M
2025-07-17 29.77 30.27 29.33 29.51 54.9M
2025-07-16 29.74 29.77 28.88 29.29 49.5M
2025-07-15 29.85 30.58 29.33 30.19 69.0M
2025-07-14 31.00 31.50 29.71 30.24 76.8M
2025-07-11 28.71 31.13 28.56 30.75 117.0M
2025-07-10 29.00 29.66 28.38 28.69 63.8M
2025-07-09 29.70 29.96 28.81 29.32 56.5M
2025-07-08 29.31 30.18 28.82 29.92 70.4M
2025-07-07 28.66 30.00 28.56 29.60 85.8M
2025-07-04 27.70 29.50 27.00 28.58 86.1M
2025-07-03 27.35 27.78 27.15 27.53 40.9M
2025-07-02 27.92 28.36 27.33 27.46 54.0M
2025-07-01 29.41 30.29 28.03 28.11 103.5M
2025-06-30 29.78 31.80 29.68 30.29 132.0M
2025-06-27 28.50 29.62 27.76 27.79 84.3M
2025-06-26 27.62 29.46 27.29 28.84 104.2M
2025-06-25 26.47 28.50 26.30 28.07 101.4M
2025-06-24 26.65 26.98 25.97 26.90 81.7M
2025-06-23 25.19 26.95 25.19 26.64 81.2M
2025-06-20 26.02 26.02 24.38 25.13 84.4M
2025-06-19 28.23 29.85 26.72 26.84 107.2M
2025-06-18 26.18 27.36 26.18 26.75 81.7M
2025-06-17 26.01 27.38 25.81 26.29 85.8M
2025-06-16 25.00 26.97 25.00 26.51 90.7M
2025-06-13 25.14 25.89 25.01 25.01 65.5M
2025-06-12 24.69 25.23 24.67 24.87 34.0M
2025-06-11 24.88 25.50 24.41 25.04 50.4M
2025-06-10 25.08 25.96 24.69 25.12 73.1M
2025-06-09 25.41 25.68 25.00 25.20 53.2M
2025-06-06 25.57 26.16 24.96 24.97 81.3M
2025-06-05 24.45 27.63 24.09 26.72 132.6M
2025-06-04 23.24 23.44 22.80 23.29 34.9M
2025-06-03 23.90 24.63 23.28 23.30 57.0M
2025-05-30 23.00 23.99 23.00 23.21 57.2M
2025-05-29 21.33 23.00 21.33 22.92 44.5M
2025-05-28 21.50 21.59 21.14 21.40 14.5M
2025-05-27 21.77 21.78 21.46 21.50 10.8M
2025-05-26 21.73 21.88 21.52 21.79 15.4M
2025-05-23 22.50 22.98 21.88 21.88 26.4M
2025-05-22 22.04 22.32 21.85 21.89 11.3M
2025-05-21 22.48 22.54 22.08 22.17 11.9M
2025-05-20 22.30 22.54 22.07 22.32 10.3M
2025-05-19 22.29 22.37 21.93 22.23 11.7M
2025-05-16 22.43 22.68 22.30 22.30 15.1M
2025-05-15 23.60 23.60 22.53 22.56 24.9M
2025-05-14 23.25 24.13 23.08 23.79 25.5M
2025-05-13 24.12 24.16 23.21 23.33 21.2M
2025-05-12 23.80 24.05 23.64 24.02 20.3M
2025-05-09 24.08 24.19 23.40 23.50 22.6M
2025-05-08 24.12 24.45 23.88 24.21 31.5M
2025-05-07 25.10 25.79 24.05 24.39 50.5M
2025-05-06 24.46 24.76 24.08 24.55 37.0M
2025-04-30 23.85 24.16 23.48 24.02 33.6M
2025-04-29 23.01 24.20 22.68 23.83 34.8M
2025-04-28 22.99 23.44 22.47 22.83 22.2M
2025-04-25 23.20 23.65 22.88 22.89 24.4M
2025-04-24 24.10 24.15 23.08 23.20 42.0M
2025-04-23 24.03 25.17 23.87 24.48 67.9M
2025-04-22 23.60 24.85 23.54 24.27 75.8M
2025-04-21 22.11 23.13 21.94 23.06 31.0M
2025-04-18 22.10 23.34 21.79 22.21 31.6M
2025-04-17 22.31 22.59 22.01 22.06 22.6M
2025-04-16 22.36 22.75 21.64 22.53 30.0M
2025-04-15 23.25 23.40 22.35 22.51 24.1M
2025-04-14 22.64 24.23 22.64 23.06 46.3M
2025-04-11 21.70 22.45 21.70 22.18 29.2M
2025-04-10 21.68 22.68 21.53 21.93 38.1M
2025-04-09 19.99 21.17 18.92 20.90 36.1M
2025-04-08 19.14 20.55 19.14 20.20 39.3M
2025-04-07 20.87 22.19 18.98 18.98 36.2M
2025-04-03 23.75 24.34 23.68 23.72 13.1M
2025-04-02 24.00 24.38 23.85 24.11 11.6M
2025-04-01 24.40 24.57 23.95 24.00 18.0M
2025-03-31 23.97 24.56 23.02 24.40 30.4M
2025-03-28 24.38 24.65 24.15 24.21 11.1M
2025-03-27 24.40 24.88 24.28 24.46 13.6M
2025-03-26 24.40 24.91 24.33 24.57 14.1M
2025-03-25 24.88 25.08 24.30 24.57 15.6M
2025-03-24 25.23 25.47 24.07 24.79 24.0M
2025-03-21 25.90 26.13 25.08 25.12 23.9M
2025-03-20 26.25 26.67 26.05 26.17 17.6M
2025-03-19 26.90 26.98 26.24 26.42 26.5M
2025-03-18 27.33 27.60 26.96 27.09 24.8M
2025-03-17 27.09 27.29 26.66 26.99 26.3M
2025-03-14 26.23 27.62 26.11 27.43 40.1M
2025-03-13 27.00 27.20 25.89 26.39 38.0M
2025-03-12 27.54 27.86 27.07 27.17 33.0M
2025-03-11 26.50 27.63 26.38 27.25 30.0M
2025-03-10 28.50 28.53 26.80 27.06 54.6M
2025-03-07 29.00 30.18 28.25 28.84 83.6M
2025-03-06 27.60 29.39 27.40 29.38 100.0M
2025-03-05 26.90 27.71 26.48 26.99 39.8M
2025-03-04 26.26 28.08 26.26 26.99 58.5M
2025-03-03 25.79 28.10 25.20 26.81 71.3M
2025-02-28 26.75 27.02 25.45 25.61 51.0M
2025-02-27 27.85 28.36 26.35 26.75 62.2M
2025-02-26 28.11 28.26 27.03 28.13 57.2M
2025-02-25 27.55 29.11 27.55 28.01 61.0M
2025-02-24 29.58 30.44 28.50 28.83 86.9M
2025-02-21 30.33 30.84 28.80 30.50 114.0M
2025-02-20 31.99 33.99 29.69 29.86 133.5M
2025-02-19 28.68 30.87 28.60 30.80 119.7M
2025-02-18 29.68 29.72 28.10 29.16 129.4M
2025-02-17 27.27 31.98 26.99 30.40 186.9M
2025-02-14 27.00 28.56 25.80 26.65 130.5M
2025-02-13 24.49 28.92 24.08 27.64 158.2M
2025-02-12 23.66 24.14 23.51 24.10 51.7M
2025-02-11 23.96 24.09 22.89 24.08 69.4M
2025-02-10 22.06 24.83 21.63 24.37 89.8M
2025-02-07 20.68 21.95 20.51 21.70 52.4M
2025-02-06 20.27 20.68 19.98 20.68 32.5M
2025-02-05 19.96 20.88 19.91 20.30 34.9M
2025-01-27 20.78 20.80 19.45 19.47 28.6M
2025-01-24 19.22 20.50 19.21 20.50 35.8M
2025-01-23 19.73 20.30 19.40 19.40 36.8M
2025-01-22 19.05 19.18 18.89 19.06 9.5M
2025-01-21 19.40 19.44 18.93 19.19 12.1M
2025-01-20 19.43 19.56 19.10 19.18 14.5M
2025-01-17 18.90 19.35 18.81 19.16 13.0M
2025-01-16 19.11 19.64 18.91 19.00 18.5M
2025-01-15 18.97 19.18 18.79 18.92 14.5M
2025-01-14 17.74 18.99 17.71 18.99 22.1M
2025-01-13 17.46 17.84 17.20 17.68 11.2M
2025-01-10 17.97 18.31 17.50 17.52 11.5M
2025-01-09 18.01 18.30 17.91 18.08 11.9M
2025-01-08 18.02 18.33 17.45 18.10 15.4M
2025-01-07 17.91 18.20 17.86 18.18 12.5M
2025-01-06 17.85 18.10 17.62 17.85 14.7M
2025-01-03 18.80 18.95 17.76 17.81 19.6M
2025-01-02 19.50 19.70 18.58 18.83 17.3M