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
2022-12-30 7.29 7.33 7.21 7.23 3.9M
2022-12-29 7.26 7.41 7.26 7.28 4.6M
2022-12-28 7.35 7.40 7.26 7.30 4.2M
2022-12-27 7.41 7.42 7.30 7.39 4.3M
2022-12-26 7.19 7.41 7.16 7.38 6.8M
2022-12-23 7.12 7.23 7.12 7.19 3.6M
2022-12-22 7.40 7.40 7.17 7.20 5.0M
2022-12-21 7.37 7.43 7.26 7.34 5.2M
2022-12-20 7.23 7.49 7.23 7.45 8.3M
2022-12-19 7.33 7.41 7.21 7.25 6.0M
2022-12-16 7.54 7.54 7.34 7.40 6.7M
2022-12-15 7.37 7.62 7.33 7.56 9.1M
2022-12-14 7.39 7.56 7.39 7.41 8.2M
2022-12-13 7.64 7.64 7.33 7.34 12.2M
2022-12-12 7.45 7.71 7.42 7.64 9.7M
2022-12-09 7.45 7.59 7.45 7.48 7.1M
2022-12-08 7.67 7.69 7.46 7.47 12.0M
2022-12-07 7.72 7.77 7.63 7.66 10.1M
2022-12-06 7.80 7.82 7.56 7.76 23.9M
2022-12-05 7.89 8.02 7.82 7.99 10.5M
2022-12-02 7.96 8.03 7.85 7.88 12.1M
2022-12-01 7.89 8.02 7.85 7.97 12.5M
2022-11-30 7.93 7.97 7.78 7.85 12.0M
2022-11-29 7.84 7.97 7.81 7.94 12.3M
2022-11-28 7.86 7.90 7.76 7.86 14.3M
2022-11-25 8.35 8.38 7.92 8.01 26.5M
2022-11-24 8.50 8.72 8.31 8.40 28.7M
2022-11-23 8.70 8.79 8.26 8.60 33.6M
2022-11-22 9.06 9.10 8.61 8.79 40.5M
2022-11-21 8.81 8.97 8.64 8.97 37.1M
2022-11-18 8.60 9.22 8.59 8.87 52.3M
2022-11-17 8.45 9.00 8.44 8.69 49.3M
2022-11-16 8.26 8.53 8.26 8.38 29.8M
2022-11-15 7.88 8.69 7.85 8.39 40.5M
2022-11-14 8.24 8.27 7.84 7.90 24.5M
2022-11-11 8.54 8.60 8.32 8.32 27.8M
2022-11-10 8.46 8.52 8.33 8.46 25.7M
2022-11-09 8.21 8.57 8.06 8.57 40.4M
2022-11-08 8.20 8.30 8.03 8.22 18.9M
2022-11-07 8.16 8.33 8.03 8.17 27.6M
2022-11-04 8.17 8.58 8.11 8.30 38.8M
2022-11-03 8.09 8.40 8.06 8.22 28.3M
2022-11-02 8.08 8.29 8.04 8.14 27.4M
2022-11-01 8.16 8.35 8.06 8.24 31.6M
2022-10-31 7.68 8.45 7.68 8.15 35.8M
2022-10-28 8.05 8.50 7.74 7.85 32.9M
2022-10-27 8.08 8.59 7.92 7.94 37.8M
2022-10-26 8.27 8.32 7.61 8.25 51.0M
2022-10-25 8.00 9.03 7.95 8.44 68.8M
2022-10-24 8.00 8.43 8.00 8.21 51.5M
2022-10-21 7.88 8.04 7.75 7.94 32.0M
2022-10-20 7.76 8.39 7.57 8.08 46.2M
2022-10-19 7.80 8.21 7.66 7.91 42.8M
2022-10-18 8.36 8.87 8.00 8.01 70.6M
2022-10-17 7.40 8.32 7.40 8.32 60.6M
2022-10-14 7.85 7.91 7.39 7.56 53.5M
2022-10-13 7.53 7.69 7.38 7.69 25.6M
2022-10-12 6.35 6.99 6.25 6.99 17.2M
2022-10-11 6.27 6.38 6.15 6.35 4.0M
2022-10-10 6.40 6.49 6.16 6.21 4.5M
2022-09-30 6.53 6.57 6.39 6.40 4.0M
2022-09-29 6.55 6.64 6.49 6.54 4.4M
2022-09-28 6.80 6.81 6.48 6.49 6.2M
2022-09-27 6.68 6.83 6.60 6.79 5.8M
2022-09-26 6.73 6.79 6.61 6.66 5.1M
2022-09-23 6.97 7.01 6.72 6.77 7.5M
2022-09-22 6.93 7.10 6.92 6.98 6.7M
2022-09-21 6.99 7.04 6.90 7.01 7.8M
2022-09-20 6.61 7.09 6.61 7.03 15.6M
2022-09-19 6.58 6.80 6.52 6.69 9.9M
2022-09-16 6.62 6.69 6.52 6.52 5.8M
2022-09-15 6.95 6.98 6.52 6.66 11.7M
2022-09-14 6.84 6.99 6.83 6.93 5.6M
2022-09-13 7.01 7.10 6.91 6.98 6.0M
2022-09-09 7.01 7.05 6.86 6.98 6.6M
2022-09-08 7.18 7.25 7.03 7.03 9.8M
2022-09-07 7.13 7.34 7.06 7.20 15.2M
2022-09-06 6.88 7.14 6.81 7.10 13.4M
2022-09-05 6.88 6.98 6.81 6.84 7.1M
2022-09-02 6.84 6.94 6.75 6.92 7.9M
2022-09-01 7.00 7.05 6.79 6.81 14.5M
2022-08-31 7.40 7.42 7.00 7.02 14.2M
2022-08-30 7.55 7.58 7.31 7.35 8.7M
2022-08-29 7.42 7.58 7.30 7.54 6.9M
2022-08-26 7.64 7.75 7.40 7.49 10.2M
2022-08-25 7.90 7.96 7.53 7.63 15.6M
2022-08-24 8.37 8.45 7.85 7.86 22.3M
2022-08-23 8.25 8.52 8.20 8.37 17.5M
2022-08-22 8.54 8.60 8.30 8.40 15.8M
2022-08-19 8.96 8.98 8.53 8.54 23.8M
2022-08-18 8.84 9.00 8.74 8.98 17.2M
2022-08-17 8.97 9.00 8.83 8.88 19.0M
2022-08-16 9.00 9.06 8.90 9.06 26.4M
2022-08-15 8.96 9.20 8.90 9.14 44.9M
2022-08-12 8.92 9.55 8.78 8.78 43.1M
2022-08-11 8.91 8.99 8.83 8.89 34.4M
2022-08-10 8.79 9.20 8.75 9.09 56.5M
2022-08-09 9.26 9.26 8.73 8.73 64.3M
2022-08-08 8.20 9.11 8.12 9.11 38.8M
2022-08-05 8.43 8.48 8.16 8.28 26.8M
2022-08-04 8.04 8.49 8.03 8.49 33.1M
2022-08-03 8.17 8.50 7.95 8.04 33.6M
2022-08-02 8.35 8.37 7.82 8.13 34.6M
2022-08-01 8.71 8.73 8.37 8.58 31.5M
2022-07-29 8.48 8.78 8.44 8.68 41.1M
2022-07-28 8.45 8.74 8.32 8.48 40.8M
2022-07-27 8.10 8.65 8.05 8.40 46.1M
2022-07-26 8.68 9.12 8.30 8.32 84.2M
2022-07-25 7.73 8.54 7.73 8.54 33.5M
2022-07-22 7.63 8.00 7.63 7.76 20.9M
2022-07-21 7.63 7.84 7.56 7.65 20.3M
2022-07-20 7.73 7.91 7.56 7.81 26.1M
2022-07-19 7.57 7.75 7.51 7.69 18.3M
2022-07-18 7.60 7.60 7.43 7.60 17.1M
2022-07-15 7.44 7.62 7.34 7.55 21.0M
2022-07-14 7.32 7.59 7.23 7.50 14.2M
2022-07-13 7.16 7.36 7.16 7.31 8.9M
2022-07-12 7.46 7.48 7.20 7.22 14.5M
2022-07-11 7.51 7.58 7.35 7.54 13.7M
2022-07-08 7.34 7.73 7.32 7.57 23.7M
2022-07-07 7.44 7.52 7.31 7.44 18.7M
2022-07-06 7.20 7.48 7.17 7.41 20.6M
2022-07-05 7.30 7.38 7.10 7.21 14.2M
2022-07-04 7.42 7.46 7.25 7.31 12.8M
2022-07-01 7.30 7.43 7.20 7.41 17.3M
2022-06-30 7.45 7.63 7.30 7.35 26.5M
2022-06-29 7.86 7.90 7.48 7.50 38.1M
2022-06-28 7.69 8.30 7.58 8.00 57.2M
2022-06-27 7.50 7.87 7.49 7.80 49.2M
2022-06-24 7.77 7.81 7.48 7.56 42.9M
2022-06-23 7.66 8.35 7.50 7.78 80.5M
2022-06-22 7.38 7.95 7.12 7.95 90.2M
2022-06-21 6.55 7.23 6.55 7.23 16.0M
2022-06-20 6.43 6.58 6.39 6.57 7.3M
2022-06-17 6.37 6.44 6.30 6.40 3.8M
2022-06-16 6.45 6.49 6.35 6.41 3.9M
2022-06-15 6.49 6.56 6.40 6.41 7.0M
2022-06-14 6.47 6.50 6.30 6.50 4.3M
2022-06-13 6.41 6.55 6.37 6.49 5.2M
2022-06-10 6.36 6.46 6.31 6.45 3.8M
2022-06-09 6.50 6.53 6.31 6.36 4.8M
2022-06-08 6.56 6.71 6.38 6.49 7.0M
2022-06-07 6.77 6.78 6.51 6.54 5.7M
2022-06-06 6.60 6.73 6.51 6.65 6.9M
2022-06-02 6.38 6.64 6.31 6.59 9.5M
2022-06-01 6.28 6.41 6.25 6.37 5.0M
2022-05-31 6.19 6.30 6.12 6.29 3.8M
2022-05-30 6.18 6.23 6.13 6.22 3.2M
2022-05-27 6.18 6.25 6.10 6.13 3.0M
2022-05-26 6.19 6.22 6.08 6.18 3.2M
2022-05-25 6.10 6.17 6.08 6.17 3.0M
2022-05-24 6.35 6.42 6.10 6.11 4.9M
2022-05-23 6.18 6.32 6.10 6.30 4.0M
2022-05-20 6.09 6.17 6.06 6.16 4.3M
2022-05-19 5.99 6.10 5.93 6.10 4.3M
2022-05-18 6.01 6.08 5.96 6.03 3.5M
2022-05-17 6.03 6.06 5.91 6.04 3.3M
2022-05-16 6.07 6.08 5.95 5.99 3.0M
2022-05-13 6.02 6.06 5.96 6.01 3.1M
2022-05-12 5.92 6.02 5.90 5.99 3.7M
2022-05-11 6.08 6.13 5.91 5.93 7.5M
2022-05-10 6.05 6.25 5.97 6.19 5.4M
2022-05-09 6.01 6.14 6.00 6.12 2.6M
2022-05-06 5.80 6.11 5.75 6.03 4.8M
2022-05-05 5.86 6.01 5.80 5.92 4.7M
2022-04-29 5.69 5.87 5.60 5.85 5.3M
2022-04-28 5.56 5.67 5.51 5.59 4.3M
2022-04-27 5.19 5.55 5.11 5.55 6.3M
2022-04-26 5.42 5.51 5.18 5.20 4.6M
2022-04-25 5.91 5.93 5.46 5.46 8.0M
2022-04-22 5.95 6.01 5.86 5.97 4.0M
2022-04-21 6.15 6.21 5.97 6.00 5.4M
2022-04-20 6.30 6.42 6.18 6.22 4.3M
2022-04-19 6.53 6.53 6.26 6.30 6.6M
2022-04-18 6.17 6.36 6.09 6.35 4.8M
2022-04-15 6.22 6.33 6.03 6.17 5.5M
2022-04-14 6.29 6.38 6.23 6.27 4.9M
2022-04-13 6.15 6.54 6.07 6.22 7.9M
2022-04-12 6.06 6.31 6.03 6.22 4.6M
2022-04-11 6.37 6.38 6.08 6.11 4.4M
2022-04-08 6.52 6.54 6.27 6.38 5.0M
2022-04-07 6.67 6.68 6.52 6.53 4.8M
2022-04-06 6.66 6.76 6.60 6.70 4.0M
2022-04-01 6.71 6.73 6.62 6.65 5.6M
2022-03-31 6.87 6.88 6.68 6.73 12.0M
2022-03-30 6.90 7.03 6.90 7.00 3.1M
2022-03-29 6.96 7.01 6.84 6.89 2.7M
2022-03-28 6.99 7.03 6.84 6.95 3.2M
2022-03-25 7.11 7.11 6.98 7.01 2.9M
2022-03-24 7.11 7.16 7.02 7.03 3.8M
2022-03-23 7.16 7.24 7.14 7.19 3.5M
2022-03-22 7.16 7.22 7.10 7.19 3.9M
2022-03-21 7.20 7.31 7.11 7.18 6.8M
2022-03-18 6.89 7.47 6.89 7.28 9.1M
2022-03-17 6.90 7.08 6.89 6.95 5.0M
2022-03-16 6.75 6.88 6.58 6.86 4.8M
2022-03-15 6.99 7.05 6.66 6.66 6.3M
2022-03-14 7.20 7.24 7.06 7.07 3.5M
2022-03-11 7.13 7.28 6.99 7.25 3.9M
2022-03-10 7.29 7.34 7.18 7.19 3.9M
2022-03-09 7.27 7.35 6.89 7.13 6.6M
2022-03-08 7.49 7.56 7.23 7.26 5.8M
2022-03-07 7.68 7.74 7.47 7.50 5.4M
2022-03-04 7.87 7.88 7.70 7.70 4.6M
2022-03-03 7.93 7.95 7.84 7.88 3.7M
2022-03-02 7.87 7.93 7.81 7.91 4.4M
2022-03-01 7.94 7.96 7.84 7.91 4.2M
2022-02-28 7.93 7.95 7.70 7.91 8.0M
2022-02-25 7.85 8.03 7.84 7.99 9.1M
2022-02-24 7.90 8.12 7.66 7.79 11.2M
2022-02-23 7.84 7.94 7.73 7.94 7.7M
2022-02-22 7.79 7.88 7.69 7.79 6.6M
2022-02-21 7.82 7.88 7.78 7.86 6.6M
2022-02-18 7.80 7.90 7.74 7.85 5.4M
2022-02-17 7.82 8.12 7.78 7.82 10.4M
2022-02-16 7.59 7.93 7.58 7.84 10.4M
2022-02-15 7.52 7.56 7.44 7.54 3.3M
2022-02-14 7.39 7.60 7.37 7.53 4.3M
2022-02-11 7.58 7.61 7.40 7.42 3.9M
2022-02-10 7.68 7.68 7.55 7.61 3.7M
2022-02-09 7.58 7.67 7.55 7.66 3.7M
2022-02-08 7.45 7.59 7.41 7.57 3.3M
2022-02-07 7.46 7.50 7.38 7.47 3.2M
2022-01-28 7.30 7.40 7.20 7.33 3.1M
2022-01-27 7.43 7.46 7.26 7.28 4.0M
2022-01-26 7.38 7.47 7.34 7.43 3.9M
2022-01-25 7.63 7.72 7.38 7.38 6.4M
2022-01-24 7.61 7.73 7.53 7.66 5.3M
2022-01-21 7.75 7.81 7.59 7.64 5.8M
2022-01-20 8.05 8.08 7.78 7.79 8.6M
2022-01-19 8.05 8.15 8.01 8.08 4.5M
2022-01-18 8.18 8.20 8.06 8.06 5.6M
2022-01-17 8.08 8.24 8.02 8.17 4.5M
2022-01-14 8.20 8.23 8.06 8.07 5.3M
2022-01-13 8.35 8.36 8.16 8.19 6.9M
2022-01-12 8.24 8.45 8.24 8.35 6.3M
2022-01-11 8.33 8.38 8.23 8.24 5.4M
2022-01-10 8.20 8.34 8.14 8.30 4.6M
2022-01-07 8.51 8.51 8.20 8.20 10.2M
2022-01-06 8.45 8.59 8.38 8.51 5.5M
2022-01-05 8.74 8.75 8.42 8.48 9.5M
2022-01-04 8.58 8.75 8.57 8.74 10.1M