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
2023-12-29 12.67 12.82 12.66 12.71 2.5M
2023-12-28 12.50 12.70 12.42 12.65 2.8M
2023-12-27 12.36 12.54 12.15 12.50 1.9M
2023-12-26 12.63 12.67 12.29 12.34 2.9M
2023-12-25 12.95 12.98 12.63 12.65 2.7M
2023-12-22 12.92 13.04 12.81 12.94 2.6M
2023-12-21 12.66 12.93 12.60 12.91 2.1M
2023-12-20 12.95 12.98 12.66 12.66 2.2M
2023-12-19 12.91 13.04 12.82 12.95 1.9M
2023-12-18 13.00 13.11 12.82 12.91 2.5M
2023-12-15 13.03 13.17 12.92 12.96 2.3M
2023-12-14 13.02 13.15 13.00 13.00 2.4M
2023-12-13 13.25 13.25 12.98 13.00 2.3M
2023-12-12 13.25 13.30 13.07 13.26 2.1M
2023-12-11 13.10 13.28 12.79 13.28 3.3M
2023-12-08 13.30 13.35 13.13 13.13 2.8M
2023-12-07 13.50 13.51 13.20 13.27 2.9M
2023-12-06 13.33 13.63 13.32 13.50 2.9M
2023-12-05 13.38 13.55 13.35 13.37 2.5M
2023-12-04 13.42 13.50 13.34 13.43 2.1M
2023-12-01 13.52 13.53 13.33 13.42 3.4M
2023-11-30 13.55 13.62 13.38 13.51 2.4M
2023-11-29 13.54 13.63 13.44 13.54 2.8M
2023-11-28 13.50 13.64 13.36 13.62 4.3M
2023-11-27 13.68 13.74 13.35 13.51 4.6M
2023-11-24 13.87 13.98 13.69 13.74 1.7M
2023-11-23 13.65 13.89 13.64 13.89 1.9M
2023-11-22 13.87 13.87 13.67 13.67 2.8M
2023-11-21 13.94 14.05 13.87 13.90 3.2M
2023-11-20 13.87 14.02 13.80 13.94 2.7M
2023-11-17 13.76 13.89 13.62 13.86 4.1M
2023-11-16 13.45 14.16 13.38 13.79 10.8M
2023-11-15 13.35 13.57 13.31 13.48 3.3M
2023-11-14 13.22 13.30 13.16 13.29 2.1M
2023-11-13 13.13 13.20 13.00 13.19 2.4M
2023-11-10 13.18 13.25 13.04 13.13 1.9M
2023-11-09 13.23 13.33 13.18 13.21 2.0M
2023-11-08 13.25 13.28 13.14 13.26 1.9M
2023-11-07 13.39 13.39 13.14 13.27 3.3M
2023-11-06 13.37 13.44 13.22 13.42 2.5M
2023-11-03 13.16 13.36 13.15 13.28 1.7M
2023-11-02 13.32 13.35 13.14 13.16 2.0M
2023-11-01 13.34 13.36 13.17 13.33 2.7M
2023-10-31 13.30 13.39 13.22 13.35 2.4M
2023-10-30 13.30 13.42 13.22 13.28 2.8M
2023-10-27 13.07 13.42 13.00 13.36 4.1M
2023-10-26 12.97 13.08 12.90 13.08 1.5M
2023-10-25 12.91 13.08 12.89 12.99 1.8M
2023-10-24 12.76 12.88 12.58 12.86 2.1M
2023-10-23 12.90 12.93 12.63 12.73 2.4M
2023-10-20 13.06 13.11 12.91 12.93 1.9M
2023-10-19 13.06 13.17 13.04 13.07 1.9M
2023-10-18 13.23 13.27 13.10 13.10 1.7M
2023-10-17 13.19 13.28 13.13 13.28 1.6M
2023-10-16 13.35 13.45 13.13 13.20 3.1M
2023-10-13 13.38 13.41 13.30 13.34 1.9M
2023-10-12 13.31 13.51 13.31 13.41 3.7M
2023-10-11 13.52 13.52 13.28 13.30 5.7M
2023-10-10 14.13 14.30 13.30 13.48 8.9M
2023-10-09 14.18 14.25 14.06 14.12 3.5M
2023-09-28 14.28 14.36 14.17 14.23 1.5M
2023-09-27 14.22 14.43 14.18 14.27 2.3M
2023-09-26 14.27 14.34 14.21 14.22 1.3M
2023-09-25 14.41 14.50 14.32 14.33 1.8M
2023-09-22 14.31 14.43 14.24 14.42 2.0M
2023-09-21 14.32 14.42 14.27 14.31 2.5M
2023-09-20 14.36 14.48 14.32 14.39 2.2M
2023-09-19 14.35 14.48 14.24 14.46 2.2M
2023-09-18 14.05 14.49 13.96 14.45 2.8M
2023-09-15 14.21 14.30 14.08 14.22 2.0M
2023-09-14 14.36 14.36 14.14 14.21 2.1M
2023-09-13 14.43 14.53 14.20 14.29 2.5M
2023-09-12 14.40 14.80 14.22 14.55 3.5M
2023-09-11 14.33 14.44 14.21 14.37 2.3M
2023-09-08 14.22 14.30 14.15 14.27 1.9M
2023-09-07 14.42 14.49 14.20 14.24 2.1M
2023-09-06 14.61 14.61 14.38 14.46 2.0M
2023-09-05 14.58 14.72 14.50 14.56 2.6M
2023-09-04 14.32 14.66 14.24 14.65 5.1M
2023-09-01 13.97 14.23 13.91 14.18 3.9M
2023-08-31 13.93 14.08 13.83 13.90 2.5M
2023-08-30 14.08 14.19 13.92 13.97 4.3M
2023-08-29 13.87 14.17 13.85 14.11 2.9M
2023-08-28 14.48 14.57 13.90 13.91 3.6M
2023-08-25 13.94 14.15 13.76 13.80 3.2M
2023-08-24 13.88 14.23 13.88 14.02 2.7M
2023-08-23 14.34 14.34 13.87 13.87 3.7M
2023-08-22 14.37 14.50 14.16 14.30 2.7M
2023-08-21 14.55 14.68 14.35 14.35 2.6M
2023-08-18 15.00 15.06 14.60 14.60 2.9M
2023-08-17 14.88 15.08 14.68 15.05 2.5M
2023-08-16 14.82 15.05 14.77 14.87 2.0M
2023-08-15 14.98 15.08 14.71 14.88 2.3M
2023-08-14 14.80 15.03 14.61 15.00 4.0M
2023-08-11 15.35 15.36 14.98 14.98 2.8M
2023-08-10 15.38 15.42 15.16 15.34 2.2M
2023-08-09 15.26 15.54 15.26 15.35 3.4M
2023-08-08 15.38 15.42 15.21 15.29 1.9M
2023-08-07 15.40 15.43 15.27 15.36 2.4M
2023-08-04 15.70 15.82 15.40 15.41 3.4M
2023-08-03 15.63 15.69 15.40 15.58 3.5M
2023-08-02 15.60 15.75 15.42 15.64 3.8M
2023-08-01 16.07 16.07 15.62 15.67 4.3M
2023-07-31 15.60 16.09 15.53 15.89 8.4M
2023-07-28 15.02 15.50 14.96 15.47 6.3M
2023-07-27 15.14 15.26 14.97 15.03 3.3M
2023-07-26 15.05 15.19 15.00 15.14 3.9M
2023-07-25 14.70 15.13 14.67 15.10 7.6M
2023-07-24 14.89 14.90 14.50 14.53 3.5M
2023-07-21 14.72 14.95 14.56 14.87 3.4M
2023-07-20 14.80 15.03 14.75 14.77 4.4M
2023-07-19 14.62 14.83 14.59 14.80 3.2M
2023-07-18 14.42 14.68 14.29 14.62 3.2M
2023-07-17 14.60 14.63 14.25 14.42 4.0M
2023-07-14 14.89 14.93 14.59 14.60 4.1M
2023-07-13 14.66 14.90 14.66 14.89 3.0M
2023-07-12 14.86 15.00 14.64 14.68 3.1M
2023-07-11 14.62 14.84 14.60 14.80 2.0M
2023-07-10 14.93 14.94 14.61 14.64 2.8M
2023-07-07 14.83 14.93 14.71 14.85 2.7M
2023-07-06 14.87 15.03 14.78 14.79 2.3M
2023-07-05 15.07 15.10 14.87 14.92 2.3M
2023-07-04 15.09 15.28 14.95 15.11 3.4M
2023-07-03 14.85 15.21 14.78 15.09 3.9M
2023-06-30 14.90 15.08 14.82 14.95 3.2M
2023-06-29 14.64 15.08 14.61 14.96 4.3M
2023-06-28 14.78 14.80 14.55 14.67 2.5M
2023-06-27 14.42 14.78 14.30 14.74 3.9M
2023-06-26 14.38 14.53 14.24 14.30 2.9M
2023-06-21 14.70 14.71 14.43 14.46 2.9M
2023-06-20 14.48 14.79 14.43 14.70 3.9M
2023-06-19 14.70 14.70 14.50 14.53 2.6M
2023-06-16 14.71 14.83 14.52 14.63 3.4M
2023-06-15 14.35 14.81 14.30 14.68 4.7M
2023-06-14 14.19 14.44 14.10 14.39 4.6M
2023-06-13 14.48 14.49 13.99 14.21 8.2M
2023-06-12 14.44 14.75 14.25 14.52 8.4M
2023-06-09 15.00 15.04 14.44 14.44 7.1M
2023-06-08 14.75 14.94 14.55 14.84 3.5M
2023-06-07 15.02 15.05 14.63 14.74 3.2M
2023-06-06 14.96 15.34 14.83 14.90 4.3M
2023-06-05 14.73 14.98 14.61 14.95 4.9M
2023-06-02 14.23 14.85 14.23 14.78 5.9M
2023-06-01 14.30 14.46 14.10 14.22 4.5M
2023-05-31 14.65 14.70 14.33 14.36 4.3M
2023-05-30 15.05 15.18 14.36 14.70 5.0M
2023-05-29 15.64 15.82 15.21 15.23 3.7M
2023-05-26 15.44 15.70 15.30 15.68 1.7M
2023-05-25 15.47 15.50 15.20 15.42 2.3M
2023-05-24 15.71 15.72 15.43 15.52 1.9M
2023-05-23 15.93 16.00 15.73 15.74 1.7M
2023-05-22 15.75 16.03 15.60 15.92 2.8M
2023-05-19 15.34 15.94 15.25 15.78 4.1M
2023-05-18 15.29 15.45 15.18 15.33 1.8M
2023-05-17 15.48 15.52 15.23 15.29 1.9M
2023-05-16 15.72 15.72 15.42 15.49 1.8M
2023-05-15 15.54 15.70 15.33 15.66 1.9M
2023-05-12 15.41 16.07 15.41 15.50 3.1M
2023-05-11 15.73 15.87 15.53 15.56 2.0M
2023-05-10 15.56 15.78 15.34 15.73 2.5M
2023-05-09 15.73 15.95 15.40 15.66 4.4M
2023-05-08 15.92 16.00 15.50 15.71 4.5M
2023-05-05 16.25 16.31 15.70 15.92 3.9M
2023-05-04 16.28 16.42 16.03 16.34 3.8M
2023-04-28 16.25 16.49 16.09 16.28 3.7M
2023-04-27 15.61 16.47 15.46 16.27 6.8M
2023-04-26 15.25 15.73 14.55 15.51 8.0M
2023-04-25 16.04 16.09 15.56 15.89 4.5M
2023-04-24 16.20 16.25 15.80 15.91 4.7M
2023-04-21 16.72 16.95 16.28 16.28 4.3M
2023-04-20 16.65 16.85 16.48 16.73 4.9M
2023-04-19 17.02 17.02 16.60 16.62 6.1M
2023-04-18 16.40 17.50 16.25 17.11 12.3M
2023-04-17 15.97 16.54 15.96 16.30 5.3M
2023-04-14 16.18 16.31 15.96 15.97 3.6M
2023-04-13 16.24 16.39 16.10 16.22 3.4M
2023-04-12 16.28 16.61 16.18 16.36 4.8M
2023-04-11 16.05 16.58 16.03 16.30 7.8M
2023-04-10 16.11 16.11 15.87 16.05 4.8M
2023-04-07 15.79 16.35 15.77 16.11 8.0M
2023-04-06 15.71 16.02 15.70 15.79 7.3M
2023-04-04 16.49 16.49 15.75 15.81 14.9M
2023-04-03 17.60 17.90 16.43 16.60 17.8M
2023-03-31 18.44 18.45 17.85 17.92 6.9M
2023-03-30 17.50 18.57 17.35 18.36 7.2M
2023-03-29 17.34 17.66 17.31 17.48 3.0M
2023-03-28 17.34 17.45 17.16 17.29 3.1M
2023-03-27 17.13 17.48 17.10 17.34 5.2M
2023-03-24 17.59 17.61 17.12 17.12 5.9M
2023-03-23 17.79 17.94 17.47 17.58 4.3M
2023-03-22 17.94 18.13 17.68 17.80 3.1M
2023-03-21 17.70 18.15 17.63 17.94 4.7M
2023-03-20 17.60 17.93 17.21 17.50 8.2M
2023-03-17 17.72 18.08 17.58 17.58 2.6M
2023-03-16 17.71 18.00 17.63 17.63 1.9M
2023-03-15 17.90 18.20 17.79 17.82 2.3M
2023-03-14 18.21 18.22 17.76 17.77 2.8M
2023-03-13 17.82 18.29 17.75 18.23 3.5M
2023-03-10 18.15 18.34 17.73 17.76 4.2M
2023-03-09 18.45 18.52 18.16 18.28 3.2M
2023-03-08 18.40 18.72 18.25 18.28 4.1M
2023-03-07 19.22 19.25 18.45 18.45 8.1M
2023-03-06 19.68 19.69 19.16 19.21 4.5M
2023-03-03 19.75 19.81 19.48 19.68 2.3M
2023-03-02 19.52 19.94 19.37 19.74 3.4M
2023-03-01 19.50 19.75 19.30 19.50 3.2M
2023-02-28 19.55 19.73 19.15 19.60 4.4M
2023-02-27 19.37 19.73 18.70 19.67 6.9M
2023-02-24 19.74 19.74 19.20 19.37 5.2M
2023-02-23 19.82 20.15 19.50 19.61 3.7M
2023-02-22 19.94 19.99 19.68 19.82 3.0M
2023-02-21 19.93 20.12 19.72 20.03 4.5M
2023-02-20 19.15 20.28 18.90 20.05 7.0M
2023-02-17 19.07 19.44 19.00 19.04 3.5M
2023-02-16 19.70 19.75 18.98 19.15 5.0M
2023-02-15 19.57 19.76 19.41 19.70 5.9M
2023-02-14 19.34 19.77 19.26 19.45 6.5M
2023-02-13 18.60 19.75 18.58 19.33 9.0M
2023-02-10 18.87 19.06 18.44 18.54 4.9M
2023-02-09 18.15 19.05 18.10 18.98 8.7M
2023-02-08 18.23 18.34 18.03 18.16 3.0M
2023-02-07 18.42 18.64 18.09 18.22 3.7M
2023-02-06 18.71 18.71 18.05 18.16 6.2M
2023-02-03 18.45 18.82 18.35 18.73 5.0M
2023-02-02 18.75 18.88 18.44 18.52 3.0M
2023-02-01 18.58 18.84 18.42 18.74 4.7M
2023-01-31 18.60 18.85 18.34 18.58 4.6M
2023-01-30 19.16 19.35 18.66 18.68 5.1M
2023-01-20 19.02 19.15 18.66 18.85 3.7M
2023-01-19 19.13 19.24 18.84 18.94 3.3M
2023-01-18 19.45 19.52 19.01 19.13 4.1M
2023-01-17 19.55 19.58 18.83 19.19 7.0M
2023-01-16 19.30 19.93 19.16 19.44 10.3M
2023-01-13 19.08 19.48 18.84 19.33 7.4M
2023-01-12 19.47 19.77 18.95 19.31 13.7M
2023-01-11 18.30 19.80 18.29 19.45 22.1M
2023-01-10 17.53 18.50 17.35 18.28 12.7M
2023-01-09 17.17 17.50 17.00 17.49 5.6M
2023-01-06 17.33 17.44 17.06 17.11 5.5M
2023-01-05 16.84 17.37 16.77 17.35 8.2M
2023-01-04 16.54 17.09 16.44 16.93 6.1M
2023-01-03 16.33 16.96 16.19 16.66 5.4M