Joyoung A (002242)

002242
🏛️ China →
9.37
Última Actualización: 2025-09-30
K-line por Minuto K-line Diario
Tiempo Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line por minuto disponibles
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
2021-12-31 23.18 23.53 23.07 23.20 3.0M
2021-12-30 22.92 23.74 22.87 23.33 4.8M
2021-12-29 23.30 23.30 22.71 23.10 5.6M
2021-12-28 23.00 23.74 22.82 23.38 9.2M
2021-12-27 22.59 22.96 22.46 22.92 3.3M
2021-12-24 22.78 22.78 22.42 22.59 2.4M
2021-12-23 22.38 22.85 22.27 22.82 3.6M
2021-12-22 22.40 22.54 22.19 22.41 3.0M
2021-12-21 22.10 22.54 22.07 22.39 3.1M
2021-12-20 22.18 22.34 22.01 22.23 2.6M
2021-12-17 22.28 22.35 22.10 22.21 2.6M
2021-12-16 22.42 22.43 22.13 22.35 2.8M
2021-12-15 22.44 22.64 22.27 22.44 2.6M
2021-12-14 22.55 22.76 22.36 22.44 4.2M
2021-12-13 22.95 23.16 22.67 22.76 5.4M
2021-12-10 22.90 23.07 22.60 22.98 5.3M
2021-12-09 22.63 23.30 22.62 23.08 7.3M
2021-12-08 23.01 23.01 22.59 22.80 4.9M
2021-12-07 22.14 22.95 22.11 22.91 6.6M
2021-12-06 21.91 22.25 21.75 21.99 3.6M
2021-12-03 22.48 22.68 21.82 21.99 7.6M
2021-12-02 22.52 22.94 22.46 22.66 3.3M
2021-12-01 22.63 22.82 22.14 22.55 4.8M
2021-11-30 23.29 23.44 22.72 22.72 7.5M
2021-11-29 23.58 23.72 23.23 23.29 4.2M
2021-11-26 24.10 24.50 23.85 23.95 3.9M
2021-11-25 23.70 24.16 23.62 24.09 3.4M
2021-11-24 24.09 24.28 23.60 23.69 4.8M
2021-11-23 24.30 24.69 24.10 24.14 3.9M
2021-11-22 24.34 24.57 24.00 24.46 4.2M
2021-11-19 24.30 24.57 24.00 24.34 3.9M
2021-11-18 24.48 24.59 24.01 24.02 4.5M
2021-11-17 25.04 25.19 24.43 24.67 7.4M
2021-11-16 24.20 25.30 23.86 25.00 13.5M
2021-11-15 23.05 24.27 23.05 24.23 7.2M
2021-11-12 23.73 23.95 23.03 23.05 5.2M
2021-11-11 23.00 23.73 22.87 23.73 4.9M
2021-11-10 23.48 23.48 22.77 23.09 4.2M
2021-11-09 23.82 23.95 23.42 23.49 3.4M
2021-11-08 23.41 23.79 23.20 23.72 4.1M
2021-11-05 24.33 24.64 23.51 23.57 7.3M
2021-11-04 24.20 24.64 23.61 24.41 7.3M
2021-11-03 24.09 24.42 23.81 24.14 6.1M
2021-11-02 23.67 24.37 23.51 24.33 11.0M
2021-11-01 23.35 24.18 22.98 23.66 9.8M
2021-10-29 23.10 23.45 22.67 23.35 8.0M
2021-10-28 21.80 23.78 21.50 23.33 9.0M
2021-10-27 22.90 22.90 21.88 21.89 6.2M
2021-10-26 23.07 23.09 22.59 22.70 4.1M
2021-10-25 23.50 23.50 22.72 23.07 7.2M
2021-10-22 22.30 23.95 22.22 23.63 11.5M
2021-10-21 22.06 22.34 22.06 22.24 2.7M
2021-10-20 22.27 22.46 22.01 22.40 3.0M
2021-10-19 21.95 22.33 21.93 22.16 2.3M
2021-10-18 22.38 22.50 21.75 21.89 3.7M
2021-10-15 22.94 23.11 22.43 22.50 3.8M
2021-10-14 23.13 23.55 22.90 22.97 4.5M
2021-10-13 22.57 23.27 22.40 23.15 4.6M
2021-10-12 22.10 22.60 22.01 22.58 4.6M
2021-10-11 22.33 22.79 22.16 22.22 3.7M
2021-10-08 21.81 22.35 21.63 22.27 4.0M
2021-09-30 21.32 21.87 21.30 21.72 2.9M
2021-09-29 21.30 21.53 21.01 21.32 2.5M
2021-09-28 22.12 22.15 21.51 21.55 3.8M
2021-09-27 21.50 22.32 21.44 22.21 5.6M
2021-09-24 21.14 21.83 20.92 21.61 4.2M
2021-09-23 21.05 21.40 21.01 21.13 2.5M
2021-09-22 21.32 21.45 20.84 21.00 2.2M
2021-09-17 21.27 21.53 21.02 21.45 2.7M
2021-09-16 21.71 21.91 21.18 21.18 3.4M
2021-09-15 21.67 21.82 21.37 21.71 2.7M
2021-09-14 22.08 22.15 21.60 21.65 4.4M
2021-09-13 21.96 22.28 21.90 22.05 3.5M
2021-09-10 22.46 22.60 21.83 21.96 5.3M
2021-09-09 22.43 22.68 22.12 22.46 4.4M
2021-09-08 22.19 22.59 21.88 22.46 6.7M
2021-09-07 21.51 22.41 21.35 22.02 9.6M
2021-09-06 20.90 21.50 20.82 21.43 8.6M
2021-09-03 21.03 21.13 20.67 20.92 6.2M
2021-09-02 21.31 21.39 20.77 20.86 5.8M
2021-09-01 21.03 21.35 20.70 21.25 9.2M
2021-08-31 22.69 22.99 20.66 21.04 17.9M
2021-08-30 23.21 23.40 22.42 22.69 5.4M
2021-08-27 24.00 24.00 23.09 23.21 5.5M
2021-08-26 24.38 24.39 23.76 24.11 2.5M
2021-08-25 24.55 24.67 24.32 24.45 1.9M
2021-08-24 24.68 24.86 24.36 24.55 2.4M
2021-08-23 23.86 24.56 23.75 24.52 3.7M
2021-08-20 24.65 24.68 23.40 23.81 5.4M
2021-08-19 25.20 25.43 24.76 24.78 2.6M
2021-08-18 25.55 25.74 24.90 25.20 3.4M
2021-08-17 25.89 26.35 25.55 25.63 4.4M
2021-08-16 25.29 25.98 25.18 25.85 3.0M
2021-08-13 25.10 25.38 24.72 25.32 2.4M
2021-08-12 25.51 25.80 24.95 25.10 3.1M
2021-08-11 26.00 26.40 25.69 25.69 3.7M
2021-08-10 26.00 26.20 25.56 26.10 2.9M
2021-08-09 25.36 26.30 25.31 26.15 4.4M
2021-08-06 24.82 25.41 24.55 25.30 3.4M
2021-08-05 24.71 25.26 24.62 24.90 3.0M
2021-08-04 25.70 25.70 24.88 25.00 4.8M
2021-08-03 25.38 25.83 25.19 25.72 3.8M
2021-08-02 25.08 26.07 24.67 25.56 4.8M
2021-07-30 26.10 26.13 25.10 25.15 4.8M
2021-07-29 26.53 26.88 25.69 26.14 10.9M
2021-07-28 24.75 26.99 24.39 26.52 10.3M
2021-07-27 24.30 25.09 24.00 24.78 9.7M
2021-07-26 24.92 24.93 23.55 23.75 7.6M
2021-07-23 26.51 26.52 25.00 25.06 6.5M
2021-07-22 26.30 26.69 26.10 26.50 6.2M
2021-07-21 26.36 26.55 25.70 26.30 4.7M
2021-07-20 26.47 26.83 26.10 26.36 4.4M
2021-07-19 26.87 27.00 26.11 26.48 4.2M
2021-07-16 27.79 27.88 26.78 27.05 6.6M
2021-07-15 28.19 28.19 27.68 27.78 6.2M
2021-07-14 29.11 29.18 28.21 28.32 4.5M
2021-07-13 29.99 29.99 29.00 29.11 4.7M
2021-07-12 30.85 31.02 30.40 30.67 3.6M
2021-07-09 31.80 31.99 30.60 30.83 3.9M
2021-07-08 32.79 32.95 31.52 31.96 3.5M
2021-07-07 31.98 32.95 31.80 32.78 2.6M
2021-07-06 32.32 32.54 31.40 31.77 2.4M
2021-07-05 31.71 32.50 31.70 32.19 1.9M
2021-07-02 31.59 32.10 31.58 31.70 1.5M
2021-07-01 32.70 32.78 31.70 31.80 2.0M
2021-06-30 32.16 32.74 32.16 32.49 1.5M
2021-06-29 33.29 33.30 32.23 32.27 2.0M
2021-06-28 33.88 33.88 32.38 32.86 3.8M
2021-06-25 34.93 35.37 33.63 33.89 4.6M
2021-06-24 33.58 35.17 33.43 35.17 3.9M
2021-06-23 33.38 33.73 33.11 33.60 1.9M
2021-06-22 34.00 34.33 33.37 33.37 2.2M
2021-06-21 33.64 34.55 33.23 33.98 2.2M
2021-06-18 33.98 34.20 33.20 33.81 2.3M
2021-06-17 34.30 34.66 33.50 33.98 2.2M
2021-06-16 34.69 34.97 33.74 34.20 3.5M
2021-06-15 34.72 35.00 34.10 34.67 2.8M
2021-06-11 36.02 36.30 34.29 35.06 8.2M
2021-06-10 35.14 36.98 35.14 36.59 6.3M
2021-06-09 34.80 35.44 33.84 35.13 7.6M
2021-06-08 34.18 34.98 33.51 34.83 7.1M
2021-06-07 33.09 34.16 32.79 33.86 5.7M
2021-06-04 33.02 33.28 32.75 33.20 4.7M
2021-06-03 33.15 33.44 32.45 32.97 7.8M
2021-06-02 32.99 33.15 32.34 32.87 5.9M
2021-06-01 32.24 33.34 32.21 32.75 8.1M
2021-05-31 31.08 32.16 30.66 32.15 7.3M
2021-05-28 31.38 31.39 30.70 31.00 4.4M
2021-05-27 31.05 31.57 30.90 31.47 4.6M
2021-05-26 31.05 31.07 30.64 31.04 3.8M
2021-05-25 30.55 31.15 30.40 31.02 5.3M
2021-05-24 30.70 31.15 30.35 30.54 4.9M
2021-05-21 31.44 31.90 30.75 30.88 5.1M
2021-05-20 31.14 31.43 30.80 31.41 5.0M
2021-05-19 31.60 31.60 31.14 31.30 4.6M
2021-05-18 31.68 32.05 31.00 31.78 5.9M
2021-05-17 31.43 32.42 30.80 31.60 8.0M
2021-05-14 33.81 34.00 31.53 31.92 15.4M
2021-05-13 35.50 38.47 34.16 34.67 17.1M
2021-05-12 31.91 34.97 31.81 34.97 8.7M
2021-05-11 30.48 31.87 29.60 31.79 4.6M
2021-05-10 30.85 31.20 30.43 30.52 2.4M
2021-05-07 31.40 32.10 30.76 30.91 3.8M
2021-05-06 31.81 31.98 30.61 31.40 5.6M
2021-04-30 34.00 34.15 31.61 31.80 5.9M
2021-04-29 33.98 34.17 33.32 33.45 2.6M
2021-04-28 33.30 33.92 32.55 33.88 2.9M
2021-04-27 32.13 33.28 32.05 33.19 3.2M
2021-04-26 33.28 33.60 32.13 32.20 3.7M
2021-04-23 32.41 33.47 32.20 33.27 3.6M
2021-04-22 32.57 32.87 32.11 32.36 2.1M
2021-04-21 32.28 33.10 31.88 32.56 3.2M
2021-04-20 32.48 32.85 32.22 32.27 2.0M
2021-04-19 32.30 32.80 32.06 32.44 2.7M
2021-04-16 32.07 32.78 31.75 32.49 3.3M
2021-04-15 32.06 32.42 31.75 31.99 3.0M
2021-04-14 31.80 32.69 31.63 32.02 3.7M
2021-04-13 33.20 33.21 31.60 31.70 4.0M
2021-04-12 33.48 33.69 32.70 32.90 3.4M
2021-04-09 33.99 34.02 33.10 33.40 3.9M
2021-04-08 33.03 34.30 32.68 33.96 4.5M
2021-04-07 33.33 33.80 32.04 33.52 6.9M
2021-04-06 33.71 33.98 33.23 33.23 5.1M
2021-04-02 33.70 34.01 33.11 33.70 6.3M
2021-04-01 30.66 33.78 30.62 33.51 9.5M
2021-03-31 30.17 30.87 30.00 30.79 3.1M
2021-03-30 30.11 30.14 29.75 30.00 2.2M
2021-03-29 30.70 30.93 29.89 30.13 2.6M
2021-03-26 29.84 30.64 29.80 30.60 3.0M
2021-03-25 29.25 30.06 29.05 29.95 2.4M
2021-03-24 29.86 30.29 29.32 29.40 3.0M
2021-03-23 29.88 30.25 29.50 30.10 2.9M
2021-03-22 29.96 30.08 29.63 29.85 2.6M
2021-03-19 29.30 29.88 29.19 29.60 4.9M
2021-03-18 30.38 30.39 29.43 29.63 5.9M
2021-03-17 29.40 30.57 28.88 30.51 8.8M
2021-03-16 30.66 30.75 29.37 29.59 6.7M
2021-03-15 31.80 31.91 30.60 30.80 3.8M
2021-03-12 32.62 33.19 32.00 32.23 4.9M
2021-03-11 33.50 33.71 32.15 32.91 8.3M
2021-03-10 33.87 35.06 33.58 34.09 4.5M
2021-03-09 33.30 34.55 32.60 34.55 8.6M
2021-03-08 33.32 34.32 32.51 33.50 7.0M
2021-03-05 31.27 33.07 30.95 32.89 8.1M
2021-03-04 30.51 31.64 30.36 31.55 7.9M
2021-03-03 31.30 31.55 30.15 30.95 6.0M
2021-03-02 33.00 33.00 31.00 31.38 9.8M
2021-03-01 29.96 30.50 29.80 30.35 2.2M
2021-02-26 30.63 30.78 29.88 29.93 2.2M
2021-02-25 30.39 31.69 30.39 30.78 4.2M
2021-02-24 30.78 31.23 30.32 30.62 3.0M
2021-02-23 30.16 31.36 28.59 30.73 4.4M
2021-02-22 32.43 32.59 30.54 30.57 5.6M
2021-02-19 32.33 32.50 31.73 32.27 3.3M
2021-02-18 32.65 33.29 31.76 32.66 4.6M
2021-02-10 32.74 33.48 32.37 32.49 4.7M
2021-02-09 32.28 33.49 32.04 32.70 6.6M
2021-02-08 32.78 32.90 31.49 32.25 9.7M
2021-02-05 30.18 32.78 30.16 32.78 8.5M
2021-02-04 30.15 30.40 29.50 29.80 3.4M
2021-02-03 30.78 31.16 30.03 30.21 5.5M
2021-02-02 29.00 30.78 28.81 30.62 5.6M
2021-02-01 27.98 29.10 27.98 28.81 4.7M
2021-01-29 28.89 29.14 27.46 28.19 8.4M
2021-01-28 30.99 31.10 28.30 29.18 10.5M
2021-01-27 31.39 31.99 30.99 31.19 5.6M
2021-01-26 32.06 32.20 31.20 31.40 4.3M
2021-01-25 32.41 33.12 31.80 32.05 4.3M
2021-01-22 32.89 33.19 32.10 32.68 3.5M
2021-01-21 32.45 32.79 31.90 32.70 3.8M
2021-01-20 32.23 32.94 32.00 32.40 3.5M
2021-01-19 32.86 33.50 32.11 32.25 3.8M
2021-01-18 31.95 32.96 31.78 32.74 5.1M
2021-01-15 32.44 32.44 31.42 32.00 5.7M
2021-01-14 33.60 33.68 32.35 32.58 6.3M
2021-01-13 33.00 34.46 32.85 33.47 9.2M
2021-01-12 31.60 33.15 31.55 32.84 7.0M
2021-01-11 32.70 32.80 31.21 31.67 8.3M
2021-01-08 33.35 33.86 32.60 32.95 6.2M
2021-01-07 32.00 33.49 31.75 33.18 8.8M
2021-01-06 33.00 33.38 31.35 32.49 8.7M
2021-01-05 31.25 33.50 31.02 32.85 10.0M
2021-01-04 31.74 32.18 31.07 31.40 8.6M