Yawei Machine A (002559)

002559
🏛️ China →
11.32
Última Actualización: 2025-09-29
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 8.46 8.63 8.43 8.59 9.1M
2021-12-30 8.38 8.53 8.38 8.46 5.7M
2021-12-29 8.40 8.51 8.38 8.45 6.5M
2021-12-28 8.30 8.55 8.20 8.50 10.7M
2021-12-27 8.06 8.35 8.06 8.26 6.8M
2021-12-24 8.40 8.44 8.11 8.11 10.8M
2021-12-23 8.48 8.51 8.37 8.41 7.1M
2021-12-22 8.38 8.49 8.34 8.45 6.5M
2021-12-21 8.34 8.44 8.30 8.44 7.5M
2021-12-20 8.52 8.52 8.25 8.26 13.6M
2021-12-17 9.00 9.00 8.52 8.58 25.4M
2021-12-16 8.63 9.25 8.59 9.04 31.3M
2021-12-15 8.63 8.67 8.53 8.59 10.6M
2021-12-14 8.55 8.65 8.48 8.62 11.2M
2021-12-13 8.60 8.65 8.43 8.58 14.7M
2021-12-10 8.40 8.64 8.36 8.56 17.4M
2021-12-09 8.36 8.47 8.31 8.41 14.2M
2021-12-08 8.36 8.42 8.27 8.37 12.9M
2021-12-07 8.55 8.61 8.18 8.29 18.5M
2021-12-06 8.62 8.71 8.48 8.50 16.2M
2021-12-03 8.78 8.86 8.64 8.66 12.6M
2021-12-02 9.10 9.10 8.74 8.76 19.5M
2021-12-01 9.00 9.26 8.93 9.10 16.4M
2021-11-30 9.20 9.26 8.99 9.07 23.5M
2021-11-29 9.28 9.35 9.08 9.18 22.9M
2021-11-26 9.48 9.55 9.30 9.39 22.0M
2021-11-25 9.50 9.59 9.32 9.46 23.0M
2021-11-24 9.56 9.74 9.39 9.48 31.9M
2021-11-23 10.04 10.06 9.41 9.52 51.3M
2021-11-22 9.53 10.25 9.32 9.98 83.6M
2021-11-19 8.70 9.60 8.65 9.60 62.5M
2021-11-18 8.51 8.93 8.51 8.73 27.2M
2021-11-17 8.32 8.62 8.28 8.51 19.8M
2021-11-16 8.53 8.54 8.26 8.27 14.8M
2021-11-15 8.43 8.55 8.38 8.51 14.3M
2021-11-12 8.50 8.54 8.35 8.44 14.8M
2021-11-11 8.10 8.53 8.10 8.50 24.2M
2021-11-10 7.96 8.19 7.90 8.17 17.0M
2021-11-09 8.08 8.08 7.81 7.96 11.9M
2021-11-08 7.68 8.02 7.56 7.95 15.7M
2021-11-05 7.57 7.76 7.47 7.62 12.1M
2021-11-04 7.39 7.54 7.37 7.52 8.1M
2021-11-03 7.39 7.47 7.24 7.33 8.1M
2021-11-02 7.62 7.74 7.32 7.37 13.8M
2021-11-01 7.30 7.74 7.29 7.64 16.9M
2021-10-29 7.16 7.42 7.15 7.23 9.0M
2021-10-28 7.53 7.61 7.04 7.13 17.1M
2021-10-27 8.05 8.08 7.51 7.63 25.0M
2021-10-26 7.82 8.25 7.81 8.25 18.9M
2021-10-25 7.85 7.86 7.74 7.82 7.3M
2021-10-22 7.95 8.06 7.81 7.86 9.3M
2021-10-21 8.09 8.13 7.92 7.95 8.9M
2021-10-20 8.09 8.17 8.02 8.05 9.0M
2021-10-19 8.07 8.14 7.93 8.13 13.0M
2021-10-18 7.86 8.12 7.82 8.05 11.9M
2021-10-15 7.90 8.13 7.81 7.89 12.6M
2021-10-14 7.59 8.06 7.53 7.97 17.7M
2021-10-13 7.50 7.63 7.44 7.59 7.0M
2021-10-12 7.81 7.81 7.40 7.51 10.9M
2021-10-11 8.00 8.03 7.77 7.81 7.8M
2021-10-08 7.93 8.08 7.89 7.96 7.0M
2021-09-30 7.79 7.96 7.79 7.91 6.3M
2021-09-29 7.96 8.08 7.76 7.77 10.8M
2021-09-28 7.99 8.14 7.93 8.10 9.6M
2021-09-27 8.30 8.35 7.78 7.93 17.2M
2021-09-24 8.50 8.59 8.30 8.30 12.8M
2021-09-23 8.69 8.75 8.50 8.54 13.3M
2021-09-22 8.21 8.66 8.21 8.66 16.3M
2021-09-17 8.63 8.75 8.22 8.45 24.3M
2021-09-16 9.12 9.17 8.68 8.68 34.5M
2021-09-15 9.28 9.41 9.07 9.21 27.2M
2021-09-14 9.42 9.74 9.27 9.50 37.7M
2021-09-13 9.15 9.39 8.95 9.26 41.4M
2021-09-10 10.78 10.78 9.21 9.38 90.2M
2021-09-09 9.82 9.82 9.82 9.82 3.0M
2021-09-01 9.23 9.34 8.76 8.93 40.3M
2021-08-31 9.59 9.59 9.20 9.32 45.7M
2021-08-30 9.13 9.77 9.06 9.72 67.1M
2021-08-27 9.08 9.57 8.92 9.25 54.2M
2021-08-26 9.13 9.46 8.96 9.30 63.4M
2021-08-25 9.18 9.42 8.85 9.11 53.0M
2021-08-24 9.86 10.09 9.19 9.38 108.8M
2021-08-23 8.96 9.34 8.96 9.34 62.9M
2021-08-20 8.12 8.64 7.98 8.49 48.1M
2021-08-19 7.81 8.14 7.61 7.93 23.8M
2021-08-18 7.60 7.73 7.56 7.71 15.7M
2021-08-17 8.11 8.12 7.58 7.63 36.0M
2021-08-16 8.66 8.78 8.15 8.19 31.9M
2021-08-13 8.71 8.71 8.43 8.59 27.5M
2021-08-12 8.43 8.74 8.31 8.72 37.6M
2021-08-11 8.56 8.57 8.25 8.38 35.8M
2021-08-10 8.45 8.75 8.30 8.59 37.5M
2021-08-09 8.30 8.47 8.16 8.40 33.6M
2021-08-06 8.53 8.63 8.25 8.35 47.1M
2021-08-05 8.95 9.23 8.50 8.65 56.4M
2021-08-04 9.10 9.31 8.85 9.07 62.2M
2021-08-03 10.25 10.40 9.57 9.57 68.0M
2021-08-02 9.30 10.63 9.15 10.63 87.1M
2021-07-30 10.27 10.27 9.50 9.66 123.5M
2021-07-29 8.30 9.34 8.25 9.34 55.0M
2021-07-28 8.34 8.98 7.82 8.49 92.0M
2021-07-27 8.06 8.60 8.00 8.25 50.8M
2021-07-26 7.28 7.94 7.15 7.82 36.1M
2021-07-23 7.21 7.32 7.10 7.23 12.4M
2021-07-22 6.94 7.23 6.88 7.17 13.1M
2021-07-21 6.94 7.02 6.86 6.91 8.1M
2021-07-20 6.87 7.06 6.80 6.95 6.9M
2021-07-19 7.08 7.14 6.85 6.86 10.1M
2021-07-16 7.03 7.19 6.92 7.12 10.4M
2021-07-15 6.96 7.02 6.80 6.94 7.7M
2021-07-14 6.94 7.07 6.93 7.01 6.4M
2021-07-13 7.00 7.07 6.83 7.01 7.8M
2021-07-12 6.99 7.05 6.91 6.98 7.0M
2021-07-09 6.85 7.00 6.79 6.98 7.7M
2021-07-08 6.90 6.99 6.84 6.87 7.6M
2021-07-07 6.71 6.96 6.67 6.89 8.6M
2021-07-06 6.75 6.82 6.64 6.75 5.9M
2021-07-05 6.54 6.80 6.54 6.73 8.4M
2021-07-02 6.48 6.59 6.41 6.53 5.8M
2021-07-01 6.69 6.76 6.46 6.46 9.9M
2021-06-30 6.60 6.83 6.60 6.67 8.2M
2021-06-29 6.88 6.88 6.65 6.65 8.0M
2021-06-28 6.81 6.81 6.61 6.70 7.1M
2021-06-25 6.68 6.74 6.59 6.70 6.0M
2021-06-24 6.84 6.91 6.58 6.71 12.3M
2021-06-23 6.92 6.93 6.82 6.87 8.1M
2021-06-22 6.95 7.02 6.87 6.93 6.7M
2021-06-21 6.75 7.15 6.67 6.95 12.4M
2021-06-18 6.69 6.74 6.60 6.74 5.9M
2021-06-17 6.53 6.66 6.48 6.65 5.6M
2021-06-16 6.63 6.74 6.52 6.54 6.3M
2021-06-15 6.64 6.82 6.55 6.64 7.5M
2021-06-11 6.80 6.82 6.60 6.64 9.9M
2021-06-10 6.35 6.89 6.33 6.79 19.3M
2021-06-09 6.35 6.40 6.28 6.32 3.3M
2021-06-08 6.46 6.46 6.32 6.36 5.1M
2021-06-07 6.21 6.46 6.20 6.46 9.2M
2021-06-04 6.30 6.36 6.20 6.20 4.4M
2021-06-03 6.34 6.42 6.21 6.37 7.1M
2021-06-02 6.54 6.57 6.41 6.45 7.7M
2021-06-01 6.57 6.64 6.43 6.58 8.3M
2021-05-31 6.24 6.60 6.20 6.57 10.9M
2021-05-28 6.17 6.37 6.17 6.28 5.5M
2021-05-27 6.12 6.21 6.12 6.16 4.0M
2021-05-26 6.24 6.24 6.07 6.16 7.4M
2021-05-25 6.18 6.26 6.14 6.23 3.8M
2021-05-24 6.17 6.21 6.09 6.17 4.4M
2021-05-21 6.26 6.30 6.15 6.17 5.4M
2021-05-20 6.30 6.37 6.23 6.27 3.7M
2021-05-19 6.43 6.43 6.23 6.30 5.9M
2021-05-18 6.16 6.42 6.09 6.40 8.1M
2021-05-17 6.35 6.35 6.07 6.18 10.2M
2021-05-14 6.28 6.39 6.20 6.35 4.5M
2021-05-13 6.28 6.41 6.21 6.24 5.7M
2021-05-12 6.33 6.38 6.27 6.31 4.3M
2021-05-11 6.25 6.40 6.11 6.36 6.9M
2021-05-10 6.28 6.36 6.22 6.29 4.7M
2021-05-07 6.28 6.47 6.26 6.28 7.7M
2021-05-06 6.10 6.35 6.10 6.33 9.1M
2021-04-30 5.95 6.16 5.92 6.06 7.5M
2021-04-29 6.16 6.16 5.96 5.96 9.9M
2021-04-28 5.99 6.29 5.96 6.18 7.7M
2021-04-27 6.25 6.26 6.04 6.10 5.6M
2021-04-26 6.15 6.25 6.10 6.11 5.5M
2021-04-23 6.20 6.24 6.13 6.19 6.0M
2021-04-22 6.24 6.32 6.19 6.22 5.9M
2021-04-21 6.22 6.30 6.15 6.19 6.6M
2021-04-20 6.33 6.34 6.20 6.22 10.0M
2021-04-19 6.32 6.40 6.23 6.38 10.7M
2021-04-16 6.16 6.33 6.12 6.30 9.5M
2021-04-15 6.03 6.19 6.02 6.16 8.8M
2021-04-14 6.05 6.08 5.94 6.07 7.6M
2021-04-13 5.90 6.09 5.86 6.03 9.5M
2021-04-12 5.87 5.92 5.79 5.89 5.3M
2021-04-09 5.81 5.89 5.76 5.86 4.5M
2021-04-08 6.00 6.06 5.79 5.81 7.8M
2021-04-07 5.74 5.87 5.74 5.86 4.3M
2021-04-06 5.69 5.79 5.68 5.77 3.1M
2021-04-02 5.69 5.77 5.67 5.70 4.6M
2021-04-01 5.78 5.79 5.67 5.70 3.3M
2021-03-31 5.72 5.76 5.67 5.72 2.6M
2021-03-30 5.84 5.84 5.66 5.72 4.9M
2021-03-29 5.85 5.91 5.76 5.83 4.1M
2021-03-26 5.82 5.88 5.78 5.82 3.7M
2021-03-25 5.96 5.97 5.80 5.83 6.1M
2021-03-24 5.80 6.05 5.80 5.89 9.3M
2021-03-23 5.82 6.16 5.82 5.86 11.4M
2021-03-22 5.64 5.98 5.61 5.90 9.6M
2021-03-19 5.58 5.70 5.56 5.66 4.0M
2021-03-18 5.70 5.74 5.61 5.63 5.0M
2021-03-17 5.68 5.78 5.47 5.74 7.5M
2021-03-16 5.60 5.95 5.59 5.67 8.5M
2021-03-15 5.59 5.64 5.49 5.55 4.6M
2021-03-12 5.37 5.63 5.32 5.59 9.4M
2021-03-11 5.31 5.39 5.27 5.37 3.4M
2021-03-10 5.37 5.41 5.26 5.31 4.3M
2021-03-09 5.51 5.51 5.28 5.36 6.6M
2021-03-08 5.55 5.62 5.49 5.51 5.5M
2021-03-05 5.43 5.54 5.42 5.53 5.7M
2021-03-04 5.49 5.58 5.42 5.44 6.5M
2021-03-03 5.50 5.54 5.45 5.51 5.1M
2021-03-02 5.57 5.65 5.47 5.52 8.1M
2021-03-01 5.40 5.50 5.40 5.50 5.1M
2021-02-26 5.29 5.43 5.25 5.39 4.8M
2021-02-25 5.49 5.52 5.31 5.34 4.7M
2021-02-24 5.42 5.50 5.38 5.48 6.4M
2021-02-23 5.37 5.43 5.29 5.41 5.7M
2021-02-22 5.41 5.51 5.37 5.38 7.7M
2021-02-19 5.37 5.40 5.28 5.40 6.8M
2021-02-18 5.14 5.28 5.13 5.28 5.8M
2021-02-10 5.15 5.24 5.03 5.10 6.7M
2021-02-09 5.17 5.23 5.11 5.19 4.7M
2021-02-08 4.95 5.17 4.95 5.16 5.6M
2021-02-05 5.04 5.10 4.99 5.00 3.2M
2021-02-04 5.14 5.18 4.98 5.06 6.2M
2021-02-03 5.14 5.27 5.10 5.18 4.9M
2021-02-02 5.20 5.27 5.12 5.16 6.0M
2021-02-01 4.99 5.34 4.89 5.24 14.2M
2021-01-29 4.95 5.27 4.90 5.06 18.2M
2021-01-28 4.75 4.88 4.71 4.79 4.1M
2021-01-27 4.88 4.89 4.75 4.80 5.8M
2021-01-26 4.87 4.94 4.82 4.87 3.6M
2021-01-25 5.00 5.01 4.88 4.89 5.1M
2021-01-22 5.11 5.11 5.00 5.02 4.2M
2021-01-21 5.07 5.16 5.03 5.11 3.6M
2021-01-20 5.12 5.15 5.07 5.08 2.4M
2021-01-19 5.11 5.18 5.10 5.13 2.4M
2021-01-18 5.12 5.18 5.09 5.14 3.0M
2021-01-15 5.05 5.13 5.01 5.12 2.5M
2021-01-14 5.02 5.09 4.95 5.04 2.7M
2021-01-13 5.11 5.14 4.95 5.01 4.7M
2021-01-12 5.13 5.19 5.09 5.14 2.7M
2021-01-11 5.28 5.30 5.07 5.13 4.7M
2021-01-08 5.22 5.30 5.10 5.28 3.6M
2021-01-07 5.37 5.37 5.13 5.24 6.2M
2021-01-06 5.45 5.47 5.33 5.36 3.3M
2021-01-05 5.39 5.48 5.35 5.45 4.0M
2021-01-04 5.33 5.43 5.30 5.42 4.1M