Yorhe Fluid Intelligent (002795)

002795
🏛️ China →
5.08
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
2021-12-31 5.90 6.30 5.87 6.19 15.6M
2021-12-30 5.84 5.97 5.84 5.89 5.3M
2021-12-29 5.86 5.91 5.79 5.88 4.2M
2021-12-28 5.77 5.88 5.72 5.87 5.7M
2021-12-27 5.72 5.78 5.63 5.76 5.4M
2021-12-24 5.90 6.00 5.71 5.72 9.0M
2021-12-23 6.11 6.11 5.82 5.91 12.8M
2021-12-22 6.15 6.22 5.92 6.14 14.9M
2021-12-21 6.15 6.20 6.10 6.15 14.0M
2021-12-20 6.27 7.14 6.09 6.22 28.9M
2021-12-17 6.84 7.10 6.62 6.74 16.8M
2021-12-16 6.97 7.08 6.79 6.80 14.4M
2021-12-15 7.19 7.43 7.07 7.13 18.6M
2021-12-14 6.80 7.24 6.80 7.12 15.5M
2021-12-13 6.87 7.04 6.76 6.97 17.2M
2021-12-10 6.49 7.16 6.45 6.84 30.6M
2021-12-09 6.26 6.53 6.24 6.51 13.4M
2021-12-08 6.36 6.47 6.21 6.28 6.9M
2021-12-07 6.16 6.43 6.10 6.36 11.2M
2021-12-06 6.33 6.36 6.13 6.16 6.0M
2021-12-03 6.46 6.46 6.05 6.30 9.8M
2021-12-02 6.34 6.53 6.26 6.47 10.1M
2021-12-01 6.32 6.46 6.28 6.36 7.1M
2021-11-30 6.39 6.42 6.19 6.35 6.2M
2021-11-29 6.22 6.40 6.20 6.34 7.0M
2021-11-26 6.42 6.44 6.25 6.36 9.3M
2021-11-25 6.23 6.77 6.21 6.42 21.4M
2021-11-24 6.15 6.31 6.08 6.21 12.2M
2021-11-23 6.29 6.39 6.16 6.16 22.4M
2021-11-22 5.71 6.32 5.69 6.32 13.8M
2021-11-19 5.65 5.86 5.64 5.74 6.5M
2021-11-18 5.80 5.80 5.63 5.64 3.9M
2021-11-17 5.67 5.77 5.65 5.75 3.7M
2021-11-16 5.83 5.84 5.66 5.66 4.4M
2021-11-15 5.76 5.84 5.75 5.83 4.1M
2021-11-12 5.73 5.81 5.70 5.77 5.4M
2021-11-11 5.74 5.84 5.71 5.75 6.4M
2021-11-10 5.69 5.83 5.61 5.76 5.6M
2021-11-09 5.63 5.72 5.58 5.66 5.0M
2021-11-08 5.63 5.68 5.54 5.63 4.5M
2021-11-05 5.83 5.87 5.60 5.67 10.3M
2021-11-04 6.11 6.12 5.75 5.80 15.1M
2021-11-03 5.74 6.01 5.74 6.01 4.1M
2021-11-02 5.71 5.77 5.41 5.46 4.5M
2021-11-01 5.57 5.76 5.45 5.71 7.4M
2021-10-29 5.60 5.64 5.47 5.56 3.4M
2021-10-28 5.60 5.62 5.52 5.60 3.1M
2021-10-27 5.69 5.74 5.47 5.66 5.2M
2021-10-26 5.80 5.81 5.66 5.70 5.3M
2021-10-25 5.77 5.91 5.54 5.81 4.3M
2021-10-22 5.83 5.87 5.75 5.78 3.5M
2021-10-21 5.94 5.95 5.82 5.85 3.4M
2021-10-20 6.04 6.06 5.88 5.93 4.5M
2021-10-19 6.19 6.24 6.01 6.04 5.9M
2021-10-18 5.82 6.22 5.71 6.18 13.3M
2021-10-15 5.78 5.83 5.72 5.78 3.2M
2021-10-14 5.79 5.86 5.67 5.77 2.9M
2021-10-13 5.79 5.80 5.68 5.79 2.8M
2021-10-12 5.78 5.92 5.71 5.80 3.8M
2021-10-11 6.03 6.08 5.81 5.85 6.6M
2021-10-08 5.83 6.04 5.75 6.02 7.5M
2021-09-30 5.53 5.79 5.50 5.77 4.6M
2021-09-29 5.66 5.68 5.44 5.46 8.0M
2021-09-28 5.85 5.89 5.61 5.65 8.7M
2021-09-27 6.06 6.06 5.71 5.82 5.8M
2021-09-24 6.18 6.24 6.04 6.04 4.4M
2021-09-23 6.25 6.33 6.14 6.19 6.0M
2021-09-22 6.05 6.27 5.91 6.27 5.4M
2021-09-17 6.02 6.15 6.00 6.12 4.3M
2021-09-16 6.28 6.38 6.04 6.04 8.3M
2021-09-15 6.16 6.34 6.16 6.28 6.4M
2021-09-14 6.22 6.40 6.12 6.23 7.7M
2021-09-13 6.24 6.42 6.07 6.30 8.1M
2021-09-10 6.36 6.47 6.21 6.27 6.7M
2021-09-09 6.33 6.44 6.27 6.36 5.6M
2021-09-08 6.51 6.53 6.28 6.37 6.9M
2021-09-07 6.25 6.56 6.15 6.45 10.6M
2021-09-06 6.06 6.24 6.06 6.20 5.3M
2021-09-03 6.04 6.09 5.97 6.05 4.2M
2021-09-02 5.95 6.09 5.93 6.06 3.9M
2021-09-01 5.95 6.10 5.87 6.01 5.4M
2021-08-31 6.20 6.30 5.86 5.94 6.5M
2021-08-30 6.01 6.35 5.92 6.20 9.3M
2021-08-27 6.08 6.10 5.94 5.96 6.5M
2021-08-26 6.14 6.32 6.07 6.08 8.4M
2021-08-25 6.22 6.22 6.06 6.15 5.2M
2021-08-24 6.38 6.44 6.20 6.22 7.1M
2021-08-23 6.17 6.40 6.15 6.37 6.5M
2021-08-20 6.21 6.21 6.03 6.18 3.9M
2021-08-19 6.22 6.22 6.06 6.12 5.3M
2021-08-18 6.10 6.27 6.08 6.24 5.8M
2021-08-17 6.33 6.45 6.08 6.15 12.1M
2021-08-16 6.48 6.79 6.33 6.34 9.8M
2021-08-13 6.44 6.83 6.44 6.53 12.7M
2021-08-12 6.42 6.73 6.36 6.54 13.1M
2021-08-11 6.39 6.57 6.32 6.42 11.2M
2021-08-10 6.59 6.63 6.36 6.46 12.7M
2021-08-09 6.80 7.04 6.39 6.51 23.1M
2021-08-06 6.24 6.72 6.14 6.72 12.8M
2021-08-05 6.05 6.28 5.95 6.11 12.7M
2021-08-04 6.01 6.15 5.95 6.07 10.0M
2021-08-03 5.92 6.22 5.88 6.10 16.4M
2021-08-02 6.25 6.30 5.75 6.00 22.1M
2021-07-30 6.84 7.19 6.33 6.33 27.2M
2021-07-29 7.04 7.13 6.63 7.03 25.1M
2021-07-28 7.09 7.50 6.46 6.85 34.4M
2021-07-27 7.11 7.11 6.64 7.11 13.5M
2021-07-26 6.27 6.46 6.27 6.46 7.3M
2021-07-23 5.74 6.12 5.61 5.87 15.9M
2021-07-22 5.26 5.78 5.24 5.61 11.6M
2021-07-21 5.23 5.37 5.21 5.26 2.7M
2021-07-20 5.15 5.22 5.14 5.20 1.8M
2021-07-19 5.40 5.40 5.11 5.19 3.2M
2021-07-16 5.26 5.33 5.20 5.24 3.0M
2021-07-15 5.33 5.38 5.20 5.28 3.0M
2021-07-14 5.44 5.44 5.28 5.31 4.2M
2021-07-13 5.39 5.47 5.33 5.42 3.9M
2021-07-12 5.36 5.43 5.32 5.34 3.3M
2021-07-09 5.31 5.38 5.27 5.34 4.3M
2021-07-08 5.45 5.54 5.29 5.32 6.6M
2021-07-07 5.45 5.60 5.43 5.49 3.3M
2021-07-06 5.61 5.66 5.43 5.46 4.1M
2021-07-05 5.61 5.61 5.47 5.53 2.7M
2021-07-02 5.58 5.65 5.49 5.57 2.5M
2021-07-01 5.62 5.66 5.57 5.58 3.2M
2021-06-30 5.49 5.66 5.46 5.62 4.2M
2021-06-29 5.46 5.55 5.37 5.49 4.0M
2021-06-28 5.41 5.58 5.37 5.46 7.8M
2021-06-25 5.36 5.51 5.14 5.41 10.1M
2021-06-24 5.63 5.63 5.36 5.36 7.4M
2021-06-23 5.62 5.68 5.58 5.60 5.2M
2021-06-22 5.76 5.78 5.60 5.62 6.3M
2021-06-21 5.69 5.82 5.69 5.71 3.5M
2021-06-18 5.86 5.86 5.73 5.75 3.4M
2021-06-17 5.83 5.94 5.75 5.87 4.5M
2021-06-16 5.91 6.01 5.79 5.83 4.4M
2021-06-15 5.78 6.05 5.74 5.98 6.9M
2021-06-11 5.99 6.17 5.83 5.84 7.3M
2021-06-10 5.97 6.17 5.94 6.03 7.0M
2021-06-09 6.20 6.24 5.88 6.02 11.1M
2021-06-08 6.32 6.41 6.03 6.24 13.6M
2021-06-07 6.61 6.61 6.12 6.15 17.2M
2021-06-04 5.61 6.22 5.58 6.22 13.5M
2021-06-03 5.63 5.74 5.62 5.66 3.1M
2021-06-02 5.71 5.82 5.60 5.63 5.8M
2021-06-01 5.81 5.91 5.66 5.68 6.3M
2021-05-31 5.65 5.85 5.59 5.79 5.5M
2021-05-28 5.65 5.73 5.59 5.66 3.5M
2021-05-27 5.64 5.70 5.61 5.65 3.6M
2021-05-26 5.55 5.85 5.36 5.70 6.7M
2021-05-25 5.52 5.87 5.51 5.63 5.5M
2021-05-24 5.55 5.59 5.49 5.51 2.9M
2021-05-21 5.55 5.64 5.50 5.60 2.6M
2021-05-20 5.62 5.66 5.54 5.61 2.7M
2021-05-19 5.54 5.64 5.49 5.61 3.8M
2021-05-18 5.63 5.65 5.46 5.54 4.5M
2021-05-17 5.71 5.72 5.58 5.64 5.2M
2021-05-14 5.66 5.75 5.58 5.68 4.7M
2021-05-13 5.76 5.88 5.62 5.66 7.3M
2021-05-12 5.79 5.91 5.68 5.81 12.1M
2021-05-11 5.82 6.28 5.67 5.95 14.4M
2021-05-10 5.35 5.73 5.27 5.73 13.6M
2021-05-07 5.26 5.33 5.13 5.21 2.1M
2021-05-06 5.05 5.33 5.02 5.20 5.9M
2021-04-30 7.26 7.36 7.00 7.02 2.4M
2021-04-29 7.26 7.44 7.18 7.31 1.4M
2021-04-28 7.25 7.34 7.14 7.24 2.3M
2021-04-27 7.51 7.59 7.23 7.29 1.4M
2021-04-26 7.35 7.70 7.22 7.50 2.5M
2021-04-23 7.54 7.54 7.28 7.34 1.8M
2021-04-22 7.51 7.65 7.44 7.49 1.5M
2021-04-21 7.56 7.73 7.44 7.51 2.3M
2021-04-20 7.71 7.81 7.56 7.59 2.3M
2021-04-19 7.69 8.02 7.64 7.67 4.8M
2021-04-16 7.24 7.81 7.16 7.68 5.5M
2021-04-15 7.63 7.81 7.20 7.26 4.9M
2021-04-14 6.86 7.63 6.86 7.63 4.8M
2021-04-13 7.14 7.21 6.91 6.94 2.4M
2021-04-12 7.34 7.39 7.11 7.14 2.5M
2021-04-09 7.46 7.46 7.29 7.34 1.5M
2021-04-08 7.57 7.57 7.35 7.38 3.1M
2021-04-07 7.66 7.69 7.51 7.59 5.0M
2021-04-06 7.68 7.71 7.52 7.55 2.7M
2021-04-02 7.75 7.96 7.19 7.74 2.9M
2021-04-01 8.08 8.41 7.72 7.75 3.3M
2021-03-31 7.80 7.88 7.56 7.71 2.2M
2021-03-30 7.86 7.99 7.60 7.77 2.3M
2021-03-29 8.31 8.37 7.71 7.90 3.5M
2021-03-26 8.40 8.43 8.15 8.31 1.0M
2021-03-25 8.45 8.53 8.37 8.45 0.8M
2021-03-24 8.34 8.59 8.34 8.45 0.8M
2021-03-23 8.52 8.75 8.36 8.47 1.7M
2021-03-22 8.79 8.82 8.51 8.52 1.6M
2021-03-19 8.57 9.49 8.49 8.71 2.1M
2021-03-18 8.57 8.70 8.46 8.62 1.1M
2021-03-17 8.48 8.62 8.45 8.59 1.2M
2021-03-16 8.50 8.75 8.46 8.49 1.6M
2021-03-15 8.64 8.71 8.39 8.50 1.8M
2021-03-12 8.71 8.80 8.54 8.65 0.9M
2021-03-11 8.60 8.71 8.56 8.61 1.0M
2021-03-10 8.63 8.79 8.63 8.63 0.6M
2021-03-09 9.00 9.08 8.61 8.66 1.6M
2021-03-08 9.07 9.33 9.00 9.00 2.0M
2021-03-05 8.97 9.16 8.79 9.04 1.9M
2021-03-04 8.86 9.20 8.80 9.00 3.3M
2021-03-03 8.87 9.01 8.76 8.89 2.8M
2021-03-02 8.69 9.14 8.60 8.79 3.9M
2021-03-01 8.75 8.82 8.69 8.69 2.5M
2021-02-26 8.70 8.86 8.59 8.75 1.7M
2021-02-25 8.76 8.86 8.61 8.71 1.9M
2021-02-24 8.79 9.00 8.64 8.76 5.1M
2021-02-23 8.56 8.89 8.41 8.81 4.4M
2021-02-22 8.41 8.99 8.24 8.57 4.2M
2021-02-19 7.87 8.51 7.81 8.41 2.9M
2021-02-18 7.99 8.12 7.81 8.00 2.0M
2021-02-10 7.67 7.98 7.54 7.96 2.2M
2021-02-09 7.19 7.86 7.19 7.67 1.9M
2021-02-08 7.61 7.61 7.30 7.31 1.5M
2021-02-05 7.86 7.86 7.49 7.50 2.0M
2021-02-04 7.79 7.86 7.61 7.83 2.1M
2021-02-03 8.07 8.07 7.58 7.93 3.9M
2021-02-02 7.78 7.98 7.58 7.94 3.3M
2021-02-01 7.51 8.18 7.51 7.90 4.2M
2021-01-29 7.91 7.91 7.51 7.61 2.1M
2021-01-28 8.14 8.18 7.65 7.67 3.7M
2021-01-27 8.66 8.66 7.71 8.20 5.3M
2021-01-26 8.51 8.74 8.21 8.50 4.4M
2021-01-25 8.57 8.62 8.21 8.43 4.6M
2021-01-22 8.44 8.79 8.44 8.48 6.9M
2021-01-21 8.62 9.23 8.54 8.86 9.5M
2021-01-20 8.62 9.01 8.29 8.58 11.3M
2021-01-19 9.29 9.84 8.11 9.07 16.6M
2021-01-18 8.44 8.99 8.17 8.99 15.3M
2021-01-15 7.42 8.17 7.39 8.17 11.9M
2021-01-14 7.13 7.71 7.11 7.43 10.8M
2021-01-13 6.48 7.14 6.37 7.11 11.9M
2021-01-12 6.11 6.55 6.10 6.49 6.6M
2021-01-11 6.27 6.31 6.04 6.12 3.0M
2021-01-08 6.16 6.36 6.15 6.27 2.8M
2021-01-07 6.49 6.53 6.08 6.21 4.9M
2021-01-06 6.72 6.72 6.51 6.53 4.2M
2021-01-05 6.80 6.86 6.65 6.72 4.7M
2021-01-04 6.71 6.87 6.69 6.81 5.4M