Yang Guang A (000608)

000608
🏛️ China →
1.94
Última Actualización: 2025-09-26
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 2.89 2.93 2.87 2.88 7.3M
2023-12-28 2.87 2.91 2.82 2.88 7.3M
2023-12-27 2.87 2.92 2.83 2.85 7.4M
2023-12-26 2.88 2.91 2.86 2.86 8.0M
2023-12-25 2.98 2.98 2.87 2.88 10.1M
2023-12-22 3.03 3.06 2.96 2.98 9.7M
2023-12-21 3.00 3.05 2.95 3.02 11.2M
2023-12-20 3.05 3.05 2.97 2.98 6.9M
2023-12-19 3.04 3.10 3.00 3.03 10.3M
2023-12-18 3.10 3.15 3.03 3.03 11.8M
2023-12-15 3.08 3.15 3.06 3.11 13.0M
2023-12-14 3.07 3.10 3.05 3.07 10.3M
2023-12-13 3.04 3.08 3.00 3.03 8.6M
2023-12-12 2.95 3.05 2.94 3.04 10.5M
2023-12-11 2.95 2.98 2.90 2.94 13.4M
2023-12-08 3.08 3.08 2.94 2.95 12.5M
2023-12-07 3.07 3.10 3.04 3.06 10.0M
2023-12-06 3.02 3.07 3.00 3.05 8.7M
2023-12-05 3.04 3.07 3.01 3.02 8.5M
2023-12-04 3.06 3.12 3.02 3.04 11.4M
2023-12-01 2.99 3.06 2.97 3.04 14.8M
2023-11-30 3.00 3.04 2.95 2.97 13.6M
2023-11-29 3.03 3.06 2.99 3.00 14.2M
2023-11-28 3.05 3.10 3.03 3.04 15.9M
2023-11-27 3.13 3.13 3.03 3.04 17.3M
2023-11-24 3.16 3.21 3.11 3.12 18.4M
2023-11-23 3.12 3.18 3.06 3.16 13.2M
2023-11-22 3.08 3.20 3.08 3.12 18.3M
2023-11-21 3.00 3.12 2.99 3.09 16.9M
2023-11-20 2.99 3.03 2.95 2.99 8.0M
2023-11-17 2.98 2.99 2.94 2.96 5.3M
2023-11-16 2.98 3.00 2.94 2.97 8.1M
2023-11-15 3.01 3.02 2.96 2.97 6.3M
2023-11-14 2.97 3.01 2.97 2.99 7.5M
2023-11-13 2.97 2.99 2.94 2.96 6.5M
2023-11-10 2.96 2.98 2.91 2.97 7.2M
2023-11-09 2.98 3.03 2.95 2.97 8.5M
2023-11-08 2.98 3.03 2.96 2.98 7.5M
2023-11-07 2.92 3.00 2.90 2.99 11.1M
2023-11-06 2.88 2.94 2.86 2.92 8.6M
2023-11-03 2.94 2.94 2.85 2.86 7.9M
2023-11-02 2.93 2.95 2.90 2.92 9.0M
2023-11-01 2.91 2.95 2.87 2.93 9.5M
2023-10-31 2.84 2.91 2.82 2.91 15.1M
2023-10-30 2.81 2.90 2.78 2.84 17.1M
2023-10-27 2.82 2.86 2.81 2.83 13.6M
2023-10-26 2.90 2.93 2.80 2.84 14.8M
2023-10-25 2.87 2.97 2.87 2.92 19.9M
2023-10-24 2.99 2.99 2.74 2.86 18.7M
2023-10-23 2.77 2.77 2.67 2.72 10.9M
2023-10-20 2.71 2.82 2.70 2.77 7.9M
2023-10-19 2.70 2.76 2.66 2.71 9.5M
2023-10-18 2.76 2.77 2.68 2.70 7.4M
2023-10-17 2.76 2.80 2.73 2.77 7.1M
2023-10-16 2.76 2.79 2.74 2.75 8.4M
2023-10-13 2.80 2.81 2.74 2.75 8.1M
2023-10-12 2.81 2.81 2.78 2.80 4.9M
2023-10-11 2.85 2.86 2.78 2.79 7.2M
2023-10-10 2.78 2.86 2.78 2.82 9.7M
2023-10-09 2.87 2.91 2.76 2.78 12.2M
2023-09-28 2.84 2.90 2.84 2.89 7.5M
2023-09-27 2.89 2.89 2.82 2.83 6.7M
2023-09-26 2.87 2.89 2.86 2.86 6.3M
2023-09-25 2.97 3.00 2.84 2.86 12.9M
2023-09-22 2.93 2.96 2.90 2.95 7.4M
2023-09-21 2.92 2.98 2.89 2.92 9.7M
2023-09-20 2.89 2.94 2.86 2.91 10.5M
2023-09-19 2.92 2.95 2.89 2.91 8.5M
2023-09-18 2.96 2.96 2.88 2.91 9.1M
2023-09-15 2.93 2.97 2.89 2.91 9.7M
2023-09-14 2.91 2.93 2.88 2.90 7.6M
2023-09-13 2.91 2.95 2.89 2.91 9.7M
2023-09-12 2.93 2.94 2.88 2.91 8.1M
2023-09-11 2.92 2.95 2.89 2.92 12.3M
2023-09-08 2.95 2.97 2.89 2.90 9.6M
2023-09-07 3.00 3.03 2.94 2.96 13.6M
2023-09-06 2.95 2.99 2.88 2.98 17.0M
2023-09-05 3.11 3.11 2.93 2.95 16.3M
2023-09-04 3.03 3.13 3.02 3.07 20.7M
2023-09-01 3.13 3.19 2.99 3.00 18.1M
2023-08-31 3.27 3.31 3.09 3.10 20.7M
2023-08-30 3.35 3.39 3.28 3.28 21.6M
2023-08-29 3.21 3.36 3.15 3.35 30.1M
2023-08-28 3.20 3.33 3.16 3.21 34.2M
2023-08-25 3.01 3.09 2.98 3.04 20.2M
2023-08-24 3.07 3.09 2.98 3.02 14.0M
2023-08-23 3.09 3.11 3.04 3.06 14.0M
2023-08-22 3.10 3.13 3.02 3.10 16.8M
2023-08-21 3.09 3.17 3.05 3.06 14.3M
2023-08-18 3.18 3.21 3.09 3.11 19.1M
2023-08-17 3.16 3.19 3.11 3.15 15.8M
2023-08-16 3.10 3.21 3.08 3.17 19.5M
2023-08-15 3.13 3.13 3.06 3.10 16.4M
2023-08-14 3.09 3.16 3.02 3.11 22.4M
2023-08-11 3.15 3.25 3.09 3.11 28.5M
2023-08-10 3.10 3.18 3.10 3.14 16.5M
2023-08-09 3.18 3.20 3.12 3.15 21.6M
2023-08-08 3.23 3.27 3.14 3.15 31.9M
2023-08-07 3.26 3.31 3.19 3.22 62.1M
2023-08-04 3.55 3.58 3.29 3.36 101.6M
2023-08-03 3.59 3.71 3.40 3.49 137.9M
2023-08-02 3.64 3.96 3.51 3.57 153.3M
2023-08-01 3.31 3.62 3.29 3.62 111.6M
2023-07-31 3.19 3.38 3.19 3.29 43.7M
2023-07-28 3.18 3.25 3.10 3.17 29.4M
2023-07-27 3.09 3.31 3.02 3.21 51.8M
2023-07-26 3.17 3.23 3.10 3.19 48.0M
2023-07-25 2.95 3.15 2.95 3.13 45.2M
2023-07-24 2.97 3.05 2.83 2.94 42.0M
2023-07-21 2.87 3.02 2.83 2.97 23.0M
2023-07-20 2.82 2.89 2.80 2.87 12.5M
2023-07-19 2.76 2.83 2.74 2.82 7.9M
2023-07-18 2.76 2.77 2.72 2.75 4.3M
2023-07-17 2.72 2.77 2.66 2.77 8.3M
2023-07-14 2.72 2.74 2.70 2.72 4.0M
2023-07-13 2.76 2.77 2.70 2.73 5.9M
2023-07-12 2.78 2.80 2.72 2.73 7.3M
2023-07-11 2.75 2.82 2.73 2.80 10.2M
2023-07-10 2.78 2.78 2.72 2.72 4.9M
2023-07-07 2.74 2.80 2.74 2.75 7.4M
2023-07-06 2.72 2.78 2.69 2.77 11.9M
2023-07-05 2.72 2.78 2.71 2.72 6.4M
2023-07-04 2.74 2.79 2.71 2.73 7.1M
2023-07-03 2.70 2.80 2.69 2.74 9.2M
2023-06-30 2.62 2.74 2.61 2.71 11.5M
2023-06-29 2.63 2.64 2.58 2.60 6.8M
2023-06-28 2.65 2.67 2.60 2.63 8.7M
2023-06-27 2.51 2.69 2.50 2.65 14.8M
2023-06-26 2.58 2.58 2.48 2.49 8.4M
2023-06-21 2.60 2.63 2.56 2.58 7.6M
2023-06-20 2.66 2.68 2.60 2.60 7.0M
2023-06-19 2.74 2.74 2.67 2.67 6.8M
2023-06-16 2.76 2.80 2.73 2.74 5.8M
2023-06-15 2.74 2.78 2.73 2.76 4.5M
2023-06-14 2.78 2.81 2.74 2.76 5.1M
2023-06-13 2.79 2.83 2.78 2.79 5.1M
2023-06-12 2.79 2.81 2.74 2.79 6.5M
2023-06-09 2.82 2.83 2.78 2.79 6.6M
2023-06-08 2.77 2.83 2.75 2.81 9.8M
2023-06-07 2.71 2.78 2.70 2.76 7.5M
2023-06-06 2.74 2.77 2.71 2.71 7.8M
2023-06-05 2.71 2.75 2.69 2.74 7.2M
2023-06-02 2.64 2.73 2.63 2.71 10.5M
2023-06-01 2.67 2.67 2.61 2.64 5.9M
2023-05-31 2.66 2.72 2.65 2.67 5.4M
2023-05-30 2.66 2.68 2.61 2.67 5.6M
2023-05-29 2.70 2.71 2.63 2.65 8.0M
2023-05-26 2.70 2.71 2.64 2.70 5.5M
2023-05-25 2.70 2.71 2.66 2.70 5.8M
2023-05-24 2.76 2.76 2.69 2.69 6.8M
2023-05-23 2.80 2.82 2.76 2.76 4.4M
2023-05-22 2.83 2.83 2.79 2.79 5.6M
2023-05-19 2.88 2.88 2.81 2.82 6.0M
2023-05-18 2.95 2.95 2.86 2.87 6.6M
2023-05-17 2.90 2.94 2.82 2.92 6.5M
2023-05-16 2.96 2.96 2.88 2.90 6.9M
2023-05-15 2.94 2.97 2.89 2.95 7.7M
2023-05-12 2.99 3.02 2.94 2.94 6.6M
2023-05-11 2.95 3.01 2.94 2.98 9.0M
2023-05-10 2.91 3.01 2.89 2.95 15.4M
2023-05-09 2.94 2.99 2.90 2.92 15.0M
2023-05-08 2.93 2.96 2.86 2.93 12.6M
2023-05-05 2.88 2.95 2.85 2.93 13.3M
2023-05-04 2.77 2.89 2.77 2.88 13.4M
2023-04-28 2.69 2.79 2.69 2.77 9.6M
2023-04-27 2.66 2.73 2.65 2.69 8.7M
2023-04-26 2.62 2.68 2.58 2.67 7.1M
2023-04-25 2.68 2.68 2.58 2.62 7.9M
2023-04-24 2.66 2.70 2.62 2.67 6.6M
2023-04-21 2.73 2.75 2.66 2.66 7.6M
2023-04-20 2.75 2.77 2.71 2.73 6.6M
2023-04-19 2.78 2.80 2.75 2.75 6.6M
2023-04-18 2.80 2.81 2.78 2.79 5.6M
2023-04-17 2.82 2.83 2.79 2.80 6.5M
2023-04-14 2.86 2.86 2.80 2.82 5.9M
2023-04-13 2.85 2.88 2.82 2.84 7.7M
2023-04-12 2.83 2.90 2.80 2.85 11.0M
2023-04-11 2.75 2.83 2.74 2.81 12.1M
2023-04-10 2.84 2.86 2.75 2.76 12.7M
2023-04-07 2.76 2.87 2.75 2.84 11.5M
2023-04-06 2.80 2.80 2.73 2.75 7.3M
2023-04-04 2.86 2.86 2.78 2.80 9.8M
2023-04-03 2.81 2.87 2.78 2.86 11.0M
2023-03-31 2.82 2.82 2.78 2.82 7.3M
2023-03-30 2.81 2.81 2.76 2.81 9.9M
2023-03-29 2.85 2.86 2.80 2.81 6.1M
2023-03-28 2.88 2.90 2.83 2.84 7.5M
2023-03-27 2.95 2.97 2.85 2.89 11.9M
2023-03-24 2.97 2.99 2.93 2.97 10.3M
2023-03-23 2.98 2.98 2.94 2.95 7.8M
2023-03-22 2.95 2.99 2.94 2.97 9.4M
2023-03-21 2.96 2.97 2.92 2.95 11.3M
2023-03-20 3.03 3.06 2.94 2.96 13.2M
2023-03-17 3.03 3.07 3.01 3.03 7.9M
2023-03-16 3.08 3.09 3.01 3.02 6.9M
2023-03-15 3.04 3.10 3.04 3.09 6.2M
2023-03-14 3.09 3.11 3.02 3.03 9.7M
2023-03-13 3.14 3.16 3.06 3.09 8.9M
2023-03-10 3.20 3.21 3.13 3.13 8.1M
2023-03-09 3.23 3.23 3.18 3.21 5.6M
2023-03-08 3.14 3.25 3.12 3.21 10.9M
2023-03-07 3.20 3.22 3.14 3.14 7.2M
2023-03-06 3.25 3.26 3.18 3.20 8.4M
2023-03-03 3.24 3.27 3.22 3.25 6.3M
2023-03-02 3.24 3.27 3.20 3.24 10.0M
2023-03-01 3.20 3.24 3.19 3.22 9.7M
2023-02-28 3.14 3.20 3.12 3.19 9.8M
2023-02-27 3.18 3.19 3.13 3.14 6.7M
2023-02-24 3.22 3.23 3.14 3.18 8.0M
2023-02-23 3.20 3.24 3.18 3.21 9.1M
2023-02-22 3.20 3.20 3.16 3.19 6.9M
2023-02-21 3.19 3.26 3.18 3.20 13.0M
2023-02-20 3.14 3.16 3.11 3.16 6.3M
2023-02-17 3.10 3.17 3.09 3.12 9.3M
2023-02-16 3.17 3.20 3.07 3.10 13.8M
2023-02-15 3.20 3.21 3.15 3.17 7.7M
2023-02-14 3.22 3.24 3.18 3.20 9.2M
2023-02-13 3.17 3.22 3.17 3.21 12.2M
2023-02-10 3.16 3.21 3.14 3.17 11.9M
2023-02-09 3.16 3.17 3.13 3.15 9.3M
2023-02-08 3.15 3.20 3.14 3.17 12.0M
2023-02-07 3.10 3.18 3.09 3.15 11.6M
2023-02-06 3.14 3.15 3.10 3.11 7.1M
2023-02-03 3.16 3.16 3.10 3.14 9.1M
2023-02-02 3.19 3.19 3.14 3.16 11.2M
2023-02-01 3.21 3.22 3.15 3.19 11.2M
2023-01-31 3.12 3.20 3.09 3.19 15.8M
2023-01-30 3.20 3.26 3.14 3.17 16.4M
2023-01-20 3.12 3.17 3.09 3.16 10.0M
2023-01-19 3.10 3.12 3.08 3.11 8.2M
2023-01-18 3.14 3.15 3.10 3.12 6.8M
2023-01-17 3.16 3.17 3.10 3.13 10.0M
2023-01-16 3.20 3.20 3.13 3.16 11.8M
2023-01-13 3.18 3.22 3.15 3.19 8.0M
2023-01-12 3.26 3.26 3.17 3.18 9.8M
2023-01-11 3.30 3.32 3.22 3.23 12.1M
2023-01-10 3.34 3.37 3.27 3.29 12.2M
2023-01-09 3.36 3.41 3.34 3.35 11.2M
2023-01-06 3.45 3.48 3.32 3.41 26.6M
2023-01-05 3.55 3.55 3.40 3.42 21.0M
2023-01-04 3.43 3.55 3.41 3.52 26.2M
2023-01-03 3.37 3.44 3.36 3.42 15.6M