Yibin Tianyuan Group Co Ltd (002386)

002386
🏛️ China →
5.11
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 5.15 5.19 5.12 5.16 10.3M
2023-12-28 5.00 5.19 4.98 5.16 15.3M
2023-12-27 5.08 5.08 4.89 4.99 15.7M
2023-12-26 4.97 5.22 4.94 5.09 17.6M
2023-12-25 5.04 5.04 4.94 4.98 6.3M
2023-12-22 5.03 5.07 4.95 5.02 8.4M
2023-12-21 4.94 5.03 4.86 5.00 10.0M
2023-12-20 4.94 5.12 4.94 4.94 16.1M
2023-12-19 4.92 4.94 4.86 4.93 8.2M
2023-12-18 5.06 5.07 4.89 4.91 14.0M
2023-12-15 5.11 5.15 5.07 5.08 5.9M
2023-12-14 5.10 5.16 5.09 5.10 5.3M
2023-12-13 5.14 5.15 5.09 5.09 4.8M
2023-12-12 5.17 5.18 5.09 5.14 5.7M
2023-12-11 5.11 5.18 5.07 5.17 7.0M
2023-12-08 5.25 5.27 5.14 5.14 7.9M
2023-12-07 5.26 5.28 5.18 5.24 5.8M
2023-12-06 5.20 5.33 5.19 5.27 8.1M
2023-12-05 5.27 5.31 5.19 5.19 5.3M
2023-12-04 5.30 5.31 5.26 5.27 5.1M
2023-12-01 5.29 5.32 5.25 5.28 5.0M
2023-11-30 5.36 5.36 5.24 5.28 6.8M
2023-11-29 5.43 5.46 5.36 5.36 4.8M
2023-11-28 5.40 5.44 5.35 5.42 4.9M
2023-11-27 5.42 5.43 5.34 5.41 5.1M
2023-11-24 5.50 5.50 5.40 5.41 5.8M
2023-11-23 5.43 5.51 5.41 5.50 4.9M
2023-11-22 5.51 5.53 5.44 5.44 6.0M
2023-11-21 5.54 5.56 5.50 5.50 5.6M
2023-11-20 5.51 5.54 5.47 5.53 5.9M
2023-11-17 5.42 5.52 5.41 5.49 5.9M
2023-11-16 5.54 5.54 5.44 5.44 6.5M
2023-11-15 5.49 5.57 5.49 5.53 8.2M
2023-11-14 5.46 5.49 5.44 5.46 4.6M
2023-11-13 5.41 5.45 5.36 5.45 6.6M
2023-11-10 5.40 5.44 5.35 5.41 5.8M
2023-11-09 5.41 5.48 5.40 5.42 7.9M
2023-11-08 5.49 5.51 5.40 5.42 8.2M
2023-11-07 5.51 5.52 5.44 5.49 7.1M
2023-11-06 5.53 5.55 5.48 5.51 8.0M
2023-11-03 5.49 5.53 5.47 5.49 4.9M
2023-11-02 5.52 5.56 5.46 5.47 4.7M
2023-11-01 5.49 5.55 5.48 5.53 5.4M
2023-10-31 5.52 5.54 5.46 5.50 5.2M
2023-10-30 5.40 5.53 5.40 5.51 6.4M
2023-10-27 5.33 5.43 5.27 5.41 8.7M
2023-10-26 5.31 5.35 5.24 5.33 6.1M
2023-10-25 5.29 5.36 5.27 5.33 7.2M
2023-10-24 5.17 5.27 5.15 5.24 8.6M
2023-10-23 5.29 5.29 5.11 5.13 8.7M
2023-10-20 5.30 5.39 5.23 5.29 7.7M
2023-10-19 5.39 5.46 5.28 5.30 10.2M
2023-10-18 5.55 5.55 5.25 5.39 13.7M
2023-10-17 5.59 5.63 5.54 5.56 3.6M
2023-10-16 5.65 5.65 5.53 5.60 4.4M
2023-10-13 5.69 5.72 5.59 5.62 8.1M
2023-10-12 5.63 5.77 5.61 5.77 8.7M
2023-10-11 5.64 5.65 5.58 5.60 4.3M
2023-10-10 5.59 5.67 5.59 5.65 5.1M
2023-10-09 5.59 5.63 5.55 5.58 4.6M
2023-09-28 5.62 5.66 5.58 5.60 5.2M
2023-09-27 5.56 5.67 5.52 5.61 8.0M
2023-09-26 5.67 5.69 5.54 5.55 8.7M
2023-09-25 5.74 5.78 5.68 5.69 4.3M
2023-09-22 5.70 5.78 5.68 5.76 5.0M
2023-09-21 5.75 5.79 5.71 5.72 4.3M
2023-09-20 5.84 5.84 5.76 5.76 3.9M
2023-09-19 5.86 5.90 5.84 5.86 3.5M
2023-09-18 5.84 5.90 5.80 5.88 3.5M
2023-09-15 5.86 5.89 5.81 5.86 3.1M
2023-09-14 5.91 5.91 5.80 5.84 3.9M
2023-09-13 5.95 6.00 5.88 5.90 4.5M
2023-09-12 5.93 6.01 5.91 5.98 5.4M
2023-09-11 5.82 5.97 5.81 5.93 7.3M
2023-09-08 5.80 5.85 5.78 5.78 3.4M
2023-09-07 5.94 5.95 5.82 5.82 4.4M
2023-09-06 5.91 5.96 5.86 5.95 3.3M
2023-09-05 5.93 5.96 5.89 5.93 5.0M
2023-09-04 5.84 6.01 5.84 5.96 8.7M
2023-09-01 5.69 5.88 5.69 5.83 7.5M
2023-08-31 5.76 5.79 5.67 5.69 7.0M
2023-08-30 5.87 5.90 5.78 5.80 6.0M
2023-08-29 5.82 5.89 5.79 5.87 6.9M
2023-08-28 5.95 5.98 5.78 5.81 14.3M
2023-08-25 5.79 5.83 5.68 5.72 9.7M
2023-08-24 5.87 5.90 5.80 5.81 6.9M
2023-08-23 5.93 6.02 5.87 5.89 5.6M
2023-08-22 5.97 6.00 5.82 5.95 8.6M
2023-08-21 6.00 6.06 5.96 5.96 5.1M
2023-08-18 6.04 6.13 6.01 6.03 5.5M
2023-08-17 6.02 6.06 5.98 6.04 5.3M
2023-08-16 6.03 6.11 6.01 6.03 4.8M
2023-08-15 6.09 6.10 6.01 6.06 6.0M
2023-08-14 6.17 6.18 6.02 6.10 10.3M
2023-08-11 6.30 6.32 6.19 6.21 6.0M
2023-08-10 6.30 6.34 6.29 6.32 3.2M
2023-08-09 6.37 6.37 6.28 6.30 5.3M
2023-08-08 6.32 6.45 6.27 6.39 7.3M
2023-08-07 6.38 6.38 6.30 6.32 5.4M
2023-08-04 6.42 6.48 6.38 6.40 6.2M
2023-08-03 6.42 6.46 6.38 6.44 4.7M
2023-08-02 6.46 6.47 6.42 6.43 3.6M
2023-08-01 6.47 6.49 6.42 6.46 4.8M
2023-07-31 6.45 6.49 6.43 6.47 6.5M
2023-07-28 6.38 6.45 6.33 6.44 5.5M
2023-07-27 6.39 6.43 6.36 6.37 4.9M
2023-07-26 6.31 6.45 6.29 6.40 8.9M
2023-07-25 6.27 6.34 6.26 6.32 5.9M
2023-07-24 6.29 6.30 6.21 6.24 4.7M
2023-07-21 6.32 6.36 6.27 6.29 3.8M
2023-07-20 6.29 6.41 6.27 6.30 5.8M
2023-07-19 6.32 6.33 6.25 6.29 4.3M
2023-07-18 6.20 6.37 6.17 6.33 8.4M
2023-07-17 6.28 6.28 6.15 6.20 12.7M
2023-07-14 6.43 6.45 6.36 6.38 5.1M
2023-07-13 6.48 6.53 6.46 6.49 4.6M
2023-07-12 6.45 6.54 6.43 6.48 6.9M
2023-07-11 6.41 6.46 6.37 6.45 3.6M
2023-07-10 6.39 6.43 6.39 6.41 3.6M
2023-07-07 6.38 6.43 6.34 6.38 3.7M
2023-07-06 6.41 6.41 6.35 6.37 3.6M
2023-07-05 6.41 6.46 6.37 6.42 4.3M
2023-07-04 6.44 6.44 6.38 6.41 4.6M
2023-07-03 6.35 6.47 6.35 6.45 7.0M
2023-06-30 6.24 6.38 6.23 6.37 7.9M
2023-06-29 6.27 6.27 6.22 6.23 5.5M
2023-06-28 6.33 6.33 6.21 6.27 5.8M
2023-06-27 6.21 6.35 6.21 6.32 5.6M
2023-06-26 6.35 6.35 6.20 6.22 7.6M
2023-06-21 6.44 6.44 6.34 6.36 5.7M
2023-06-20 6.52 6.52 6.42 6.42 6.4M
2023-06-19 6.61 6.61 6.50 6.50 5.3M
2023-06-16 6.62 6.66 6.59 6.61 4.4M
2023-06-15 6.59 6.63 6.53 6.60 5.1M
2023-06-14 6.60 6.63 6.56 6.59 3.6M
2023-06-13 6.53 6.73 6.53 6.60 6.5M
2023-06-12 6.54 6.57 6.46 6.55 4.8M
2023-06-09 6.53 6.54 6.45 6.50 4.6M
2023-06-08 6.49 6.54 6.48 6.53 4.1M
2023-06-07 6.57 6.60 6.50 6.52 4.5M
2023-06-06 6.66 6.67 6.55 6.56 4.3M
2023-06-05 6.72 6.72 6.64 6.69 4.2M
2023-06-02 6.58 6.73 6.55 6.71 9.0M
2023-06-01 6.44 6.62 6.40 6.54 6.0M
2023-05-31 6.59 6.59 6.45 6.46 7.9M
2023-05-30 6.60 6.60 6.54 6.59 4.1M
2023-05-29 6.57 6.63 6.56 6.58 5.8M
2023-05-26 6.61 6.61 6.54 6.57 4.2M
2023-05-25 6.66 6.66 6.57 6.61 5.4M
2023-05-24 6.67 6.69 6.63 6.65 3.3M
2023-05-23 6.69 6.78 6.65 6.67 5.0M
2023-05-22 6.71 6.72 6.64 6.69 6.4M
2023-05-19 6.77 6.77 6.67 6.72 4.4M
2023-05-18 6.82 6.82 6.74 6.74 5.2M
2023-05-17 6.83 6.84 6.76 6.82 4.4M
2023-05-16 6.84 6.86 6.80 6.84 3.9M
2023-05-15 6.75 6.84 6.72 6.84 5.1M
2023-05-12 6.82 6.85 6.70 6.74 4.9M
2023-05-11 6.84 6.86 6.79 6.84 4.3M
2023-05-10 6.78 6.88 6.75 6.85 7.1M
2023-05-09 6.74 6.85 6.69 6.74 7.9M
2023-05-08 6.72 6.81 6.70 6.74 7.1M
2023-05-05 6.84 6.85 6.71 6.74 7.2M
2023-05-04 6.80 6.91 6.77 6.86 8.2M
2023-04-28 6.69 6.94 6.67 6.91 10.6M
2023-04-27 6.69 6.73 6.63 6.65 5.4M
2023-04-26 6.58 6.74 6.56 6.69 5.5M
2023-04-25 6.70 6.73 6.55 6.60 9.6M
2023-04-24 6.76 6.80 6.67 6.74 6.3M
2023-04-21 6.82 6.90 6.77 6.78 9.0M
2023-04-20 6.91 6.93 6.81 6.84 7.9M
2023-04-19 6.94 6.96 6.90 6.90 7.6M
2023-04-18 6.99 7.04 6.96 6.97 6.6M
2023-04-17 6.92 7.01 6.90 7.01 8.3M
2023-04-14 6.88 6.96 6.85 6.94 9.7M
2023-04-13 7.01 7.05 6.81 6.87 18.3M
2023-04-12 6.96 7.00 6.94 6.98 6.3M
2023-04-11 7.00 7.02 6.91 6.95 9.0M
2023-04-10 7.05 7.07 7.00 7.02 7.8M
2023-04-07 7.02 7.12 7.02 7.04 9.7M
2023-04-06 7.04 7.08 7.00 7.02 7.4M
2023-04-04 7.14 7.15 7.03 7.04 9.8M
2023-04-03 7.11 7.15 7.07 7.15 8.3M
2023-03-31 7.06 7.14 7.04 7.11 5.1M
2023-03-30 7.07 7.08 7.00 7.06 6.6M
2023-03-29 7.15 7.16 7.03 7.05 8.2M
2023-03-28 7.20 7.24 7.12 7.14 7.8M
2023-03-27 7.14 7.15 7.10 7.12 7.0M
2023-03-24 7.18 7.19 7.13 7.15 6.9M
2023-03-23 7.23 7.26 7.15 7.18 13.5M
2023-03-22 7.40 7.47 7.20 7.28 13.6M
2023-03-21 7.22 7.33 7.21 7.33 8.0M
2023-03-20 7.21 7.25 7.18 7.21 6.4M
2023-03-17 7.22 7.29 7.19 7.21 8.1M
2023-03-16 7.31 7.33 7.17 7.18 8.2M
2023-03-15 7.28 7.37 7.27 7.32 6.2M
2023-03-14 7.33 7.36 7.17 7.24 9.5M
2023-03-13 7.28 7.39 7.27 7.32 6.5M
2023-03-10 7.43 7.45 7.31 7.34 9.7M
2023-03-09 7.45 7.49 7.41 7.47 6.0M
2023-03-08 7.48 7.50 7.40 7.46 10.5M
2023-03-07 7.58 7.68 7.45 7.49 14.5M
2023-03-06 7.75 7.77 7.53 7.55 25.0M
2023-03-03 7.75 7.79 7.69 7.75 10.1M
2023-03-02 7.81 7.84 7.74 7.76 11.2M
2023-03-01 7.78 7.83 7.73 7.81 14.6M
2023-02-28 7.80 7.80 7.63 7.73 15.4M
2023-02-27 7.76 7.88 7.68 7.71 15.6M
2023-02-24 7.83 7.83 7.67 7.73 7.8M
2023-02-23 7.90 7.91 7.73 7.79 16.2M
2023-02-22 7.89 7.96 7.86 7.91 8.8M
2023-02-21 7.82 8.01 7.80 7.95 14.6M
2023-02-20 7.71 7.84 7.66 7.83 10.9M
2023-02-17 7.84 7.90 7.72 7.74 15.0M
2023-02-16 8.12 8.14 7.72 7.81 21.7M
2023-02-15 8.13 8.29 8.07 8.09 25.1M
2023-02-14 7.86 8.27 7.82 8.16 39.4M
2023-02-13 7.83 7.89 7.81 7.83 11.7M
2023-02-10 7.79 7.91 7.76 7.85 11.5M
2023-02-09 7.75 7.81 7.73 7.80 10.6M
2023-02-08 7.66 7.90 7.66 7.76 21.3M
2023-02-07 7.63 7.68 7.59 7.67 11.7M
2023-02-06 7.66 7.71 7.59 7.64 10.4M
2023-02-03 7.79 7.80 7.55 7.68 21.5M
2023-02-02 7.95 7.95 7.78 7.79 17.9M
2023-02-01 7.66 7.97 7.62 7.94 26.2M
2023-01-31 7.53 7.65 7.49 7.64 12.3M
2023-01-30 7.48 7.59 7.48 7.53 16.7M
2023-01-20 7.41 7.44 7.36 7.41 11.1M
2023-01-19 7.28 7.54 7.23 7.41 20.8M
2023-01-18 7.14 7.35 7.14 7.21 17.7M
2023-01-17 7.08 7.12 7.06 7.12 6.4M
2023-01-16 7.04 7.12 7.00 7.09 9.2M
2023-01-13 7.00 7.12 6.97 7.04 10.3M
2023-01-12 6.96 7.07 6.94 6.98 8.1M
2023-01-11 6.95 7.05 6.95 6.97 6.4M
2023-01-10 7.02 7.03 6.94 6.98 6.2M
2023-01-09 7.05 7.08 7.01 7.03 7.3M
2023-01-06 6.94 7.09 6.92 7.01 12.4M
2023-01-05 6.86 6.95 6.80 6.91 8.6M
2023-01-04 6.89 6.92 6.80 6.82 6.8M
2023-01-03 6.77 6.93 6.73 6.90 7.3M